627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,192400,898040190,6180,6180,6180,6180,1153
|
|
20240403,192300,898040190,6180,6180,6180,6180,0
|
|
20240403,192200,898040190,6180,6180,6180,6180,0
|
|
20240403,192100,898040190,6180,6180,6180,6180,0
|
|
20240403,192000,898040190,6180,6180,6180,6180,0
|
|
20240403,191900,898040190,6180,6180,6180,6180,0
|
|
20240403,191800,898040190,6180,6180,6180,6180,0
|
|
20240403,191700,898040190,6180,6180,6180,6180,0
|
|
20240403,191600,898040190,6180,6180,6180,6180,0
|
|
20240403,191500,898040190,6180,6180,6180,6180,0
|
|
20240403,191400,898040190,6180,6180,6180,6180,0
|
|
20240403,191300,898040190,6180,6180,6180,6180,0
|
|
20240403,191200,898040190,6180,6180,6180,6180,0
|
|
20240403,191100,898040190,6180,6180,6180,6180,0
|
|
20240403,191000,898040190,6180,6180,6180,6180,0
|
|
20240403,190900,898040190,6180,6180,6180,6180,0
|
|
20240403,190800,898040190,6180,6180,6180,6180,0
|
|
20240403,190700,898040190,6180,6180,6180,6180,0
|
|
20240403,190600,898040190,6180,6180,6180,6180,0
|
|
20240403,190500,898040190,6180,6180,6180,6180,0
|
|
20240403,190400,898040190,6180,6180,6180,6180,0
|
|
20240403,190300,898040190,6180,6180,6180,6180,0
|
|
20240403,190200,898040190,6180,6180,6180,6180,0
|
|
20240403,190100,898040190,6180,6180,6180,6180,0
|
|
20240403,190000,898040190,6180,6180,6180,6180,0
|
|
20240403,185900,898040190,6180,6180,6180,6180,0
|
|
20240403,185800,898040190,6180,6180,6180,6180,0
|
|
20240403,185700,898040190,6180,6180,6180,6180,0
|
|
20240403,185600,898040190,6180,6180,6180,6180,0
|
|
20240403,185500,898040190,6180,6180,6180,6180,0
|
|
20240403,185400,898040190,6180,6180,6180,6180,1153
|
|
20240403,185300,898040190,6180,6180,6180,6180,0
|
|
20240403,185200,898040190,6180,6180,6180,6180,0
|
|
20240403,185100,898040190,6180,6180,6180,6180,0
|
|
20240403,185000,898040190,6180,6180,6180,6180,0
|
|
20240403,184900,898040190,6180,6180,6180,6180,0
|
|
20240403,184800,898040190,6180,6180,6180,6180,0
|
|
20240403,184700,898040190,6180,6180,6180,6180,0
|
|
20240403,184600,898040190,6180,6180,6180,6180,0
|
|
20240403,184500,898040190,6180,6180,6180,6180,0
|
|
20240403,184400,898040190,6180,6180,6180,6180,0
|
|
20240403,184300,898040190,6180,6180,6180,6180,0
|
|
20240403,184200,898040190,6180,6180,6180,6180,0
|
|
20240403,184100,898040190,6180,6180,6180,6180,0
|
|
20240403,184000,898040190,6180,6180,6180,6180,0
|
|
20240403,183900,898040190,6180,6180,6180,6180,0
|
|
20240403,183800,898040190,6180,6180,6180,6180,0
|
|
20240403,183700,898040190,6180,6180,6180,6180,0
|
|
20240403,183600,898040190,6180,6180,6180,6180,0
|
|
20240403,183500,898040190,6180,6180,6180,6180,0
|
|
20240403,183400,898040190,6180,6180,6180,6180,0
|
|
20240403,183300,898040190,6180,6180,6180,6180,0
|
|
20240403,183200,898040190,6180,6180,6180,6180,0
|
|
20240403,183100,898040190,6180,6180,6180,6180,0
|
|
20240403,183000,898040190,6180,6180,6180,6180,0
|
|
20240403,182900,898040190,6180,6180,6180,6180,0
|
|
20240403,182800,898040190,6180,6180,6180,6180,0
|
|
20240403,182700,898040190,6180,6180,6180,6180,0
|
|
20240403,182600,898040190,6180,6180,6180,6180,0
|
|
20240403,182500,898040190,6180,6180,6180,6180,0
|
|
20240403,182400,898040190,6180,6180,6180,6180,1153
|
|
20240403,182300,898040190,6180,6180,6180,6180,0
|
|
20240403,182200,898040190,6180,6180,6180,6180,0
|
|
20240403,182100,898040190,6180,6180,6180,6180,0
|
|
20240403,182000,898040190,6180,6180,6180,6180,0
|
|
20240403,181900,898040190,6180,6180,6180,6180,0
|
|
20240403,181800,898040190,6180,6180,6180,6180,0
|
|
20240403,181700,898040190,6180,6180,6180,6180,0
|
|
20240403,181600,898040190,6180,6180,6180,6180,0
|
|
20240403,181500,898040190,6180,6180,6180,6180,0
|
|
20240403,181400,898040190,6180,6180,6180,6180,0
|
|
20240403,181300,898040190,6180,6180,6180,6180,0
|
|
20240403,181200,898040190,6180,6180,6180,6180,0
|
|
20240403,181100,898040190,6180,6180,6180,6180,0
|
|
20240403,181000,898040190,6180,6180,6180,6180,0
|
|
20240403,180900,898040190,6180,6180,6180,6180,0
|
|
20240403,180800,898040190,6180,6180,6180,6180,0
|
|
20240403,180700,898040190,6180,6180,6180,6180,0
|
|
20240403,180600,898040190,6180,6180,6180,6180,0
|
|
20240403,180500,898040190,6180,6180,6180,6180,0
|
|
20240403,180400,898040190,6180,6180,6180,6180,0
|
|
20240403,180300,898040190,6180,6180,6180,6180,0
|
|
20240403,180200,898040190,6180,6180,6180,6180,0
|
|
20240403,180100,898040190,6180,6180,6180,6180,0
|
|
20240403,180000,898040190,6180,6180,6180,6180,0
|
|
20240403,175900,898040190,6180,6180,6180,6180,0
|
|
20240403,175800,898040190,6180,6180,6180,6180,0
|
|
20240403,175700,898040190,6180,6180,6180,6180,0
|
|
20240403,175600,898040190,6180,6180,6180,6180,0
|
|
20240403,175500,898040190,6180,6180,6180,6180,0
|
|
20240403,175400,898040190,6180,6180,6180,6180,1153
|
|
20240403,175300,898040190,6180,6180,6180,6180,0
|
|
20240403,175200,898040190,6180,6180,6180,6180,0
|
|
20240403,175100,898040190,6180,6180,6180,6180,0
|
|
20240403,175000,898040190,6180,6180,6180,6180,0
|
|
20240403,174900,898040190,6180,6180,6180,6180,0
|
|
20240403,174800,898040190,6180,6180,6180,6180,0
|
|
20240403,174700,898040190,6180,6180,6180,6180,0
|
|
20240403,174600,898040190,6180,6180,6180,6180,0
|
|
20240403,174500,898040190,6180,6180,6180,6180,0
|
|
20240403,174400,898040190,6180,6180,6180,6180,0
|
|
20240403,174300,898040190,6180,6180,6180,6180,0
|
|
20240403,174200,898040190,6180,6180,6180,6180,0
|
|
20240403,174100,898040190,6180,6180,6180,6180,0
|
|
20240403,174000,898040190,6180,6180,6180,6180,0
|
|
20240403,173900,898040190,6180,6180,6180,6180,0
|
|
20240403,173800,898040190,6180,6180,6180,6180,0
|
|
20240403,173700,898040190,6180,6180,6180,6180,0
|
|
20240403,173600,898040190,6180,6180,6180,6180,0
|
|
20240403,173500,898040190,6180,6180,6180,6180,0
|
|
20240403,173400,898040190,6180,6180,6180,6180,0
|
|
20240403,173300,898040190,6180,6180,6180,6180,0
|
|
20240403,173200,898040190,6180,6180,6180,6180,0
|
|
20240403,173100,898040190,6180,6180,6180,6180,0
|
|
20240403,173000,898040190,6180,6180,6180,6180,0
|
|
20240403,172900,898040190,6180,6180,6180,6180,0
|
|
20240403,172800,898040190,6180,6180,6180,6180,0
|
|
20240403,172700,898040190,6180,6180,6180,6180,0
|
|
20240403,172600,898040190,6180,6180,6180,6180,0
|
|
20240403,172500,898040190,6180,6180,6180,6180,0
|
|
20240403,172400,898040190,6180,6180,6180,6180,1153
|
|
20240403,172300,898040190,6180,6180,6180,6180,0
|
|
20240403,172200,898040190,6180,6180,6180,6180,0
|
|
20240403,172100,898040190,6180,6180,6180,6180,0
|
|
20240403,172000,898040190,6180,6180,6180,6180,0
|
|
20240403,171900,898040190,6180,6180,6180,6180,0
|
|
20240403,171800,898040190,6180,6180,6180,6180,0
|
|
20240403,171700,898040190,6180,6180,6180,6180,0
|
|
20240403,171600,898040190,6180,6180,6180,6180,0
|
|
20240403,171500,898040190,6180,6180,6180,6180,0
|
|
20240403,171400,898040190,6180,6180,6180,6180,0
|
|
20240403,171300,898040190,6180,6180,6180,6180,0
|
|
20240403,171200,898040190,6180,6180,6180,6180,0
|
|
20240403,171100,898040190,6180,6180,6180,6180,0
|
|
20240403,171000,898040190,6180,6180,6180,6180,0
|
|
20240403,170900,898040190,6180,6180,6180,6180,0
|
|
20240403,170800,898040190,6180,6180,6180,6180,0
|
|
20240403,170700,898040190,6180,6180,6180,6180,0
|
|
20240403,170600,898040190,6180,6180,6180,6180,0
|
|
20240403,170500,898040190,6180,6180,6180,6180,0
|
|
20240403,170400,898040190,6180,6180,6180,6180,0
|
|
20240403,170300,898040190,6180,6180,6180,6180,0
|
|
20240403,170200,898040190,6180,6180,6180,6180,0
|
|
20240403,170100,898040190,6180,6180,6180,6180,0
|
|
20240403,170000,898040190,6180,6180,6180,6180,0
|
|
20240403,165900,898040190,6180,6180,6180,6180,0
|
|
20240403,165800,898040190,6180,6180,6180,6180,0
|
|
20240403,165700,898040190,6180,6180,6180,6180,0
|
|
20240403,165600,898040190,6180,6180,6180,6180,0
|
|
20240403,165500,898040190,6180,6180,6180,6180,0
|
|
20240403,165400,898040190,6180,6180,6180,6180,1153
|
|
20240403,165300,898040190,6180,6180,6180,6180,0
|
|
20240403,165200,898040190,6180,6180,6180,6180,0
|
|
20240403,165100,898040190,6180,6180,6180,6180,0
|
|
20240403,165000,898040190,6180,6180,6180,6180,0
|
|
20240403,164900,898040190,6180,6180,6180,6180,0
|
|
20240403,164800,898040190,6180,6180,6180,6180,0
|
|
20240403,164700,898040190,6180,6180,6180,6180,0
|
|
20240403,164600,898040190,6180,6180,6180,6180,0
|
|
20240403,164500,898040190,6180,6180,6180,6180,0
|
|
20240403,164400,898040190,6180,6180,6180,6180,0
|
|
20240403,164300,898040190,6180,6180,6180,6180,0
|
|
20240403,164200,898040190,6180,6180,6180,6180,0
|
|
20240403,164100,898040190,6180,6180,6180,6180,0
|
|
20240403,164000,898040190,6180,6180,6180,6180,0
|
|
20240403,163900,898040190,6180,6180,6180,6180,0
|
|
20240403,163800,898040190,6180,6180,6180,6180,0
|
|
20240403,163700,898040190,6180,6180,6180,6180,0
|
|
20240403,163600,898040190,6180,6180,6180,6180,0
|
|
20240403,163500,898040190,6180,6180,6180,6180,0
|
|
20240403,163400,898040190,6180,6180,6180,6180,0
|
|
20240403,163300,898040190,6180,6180,6180,6180,0
|
|
20240403,163200,898040190,6180,6180,6180,6180,0
|
|
20240403,163100,898040190,6180,6180,6180,6180,0
|
|
20240403,163000,898040190,6180,6180,6180,6180,0
|
|
20240403,162900,898040190,6180,6180,6180,6180,0
|
|
20240403,162800,898040190,6180,6180,6180,6180,0
|
|
20240403,162700,898040190,6180,6180,6180,6180,0
|
|
20240403,162600,898040190,6180,6180,6180,6180,0
|
|
20240403,162500,898040190,6180,6180,6180,6180,0
|
|
20240403,162400,898040190,6180,6180,6180,6180,1153
|
|
20240403,162300,898040190,6180,6180,6180,6180,0
|
|
20240403,162200,898040190,6180,6180,6180,6180,0
|
|
20240403,162100,898040190,6180,6180,6180,6180,0
|
|
20240403,162000,898040190,6180,6180,6180,6180,0
|
|
20240403,161900,898040190,6180,6180,6180,6180,0
|
|
20240403,161800,898040190,6180,6180,6180,6180,0
|
|
20240403,161700,898040190,6180,6180,6180,6180,0
|
|
20240403,161600,898040190,6180,6180,6180,6180,0
|
|
20240403,161500,898040190,6180,6180,6180,6180,0
|
|
20240403,161400,898040190,6180,6180,6180,6180,0
|
|
20240403,161300,898040190,6180,6180,6180,6180,0
|
|
20240403,161200,898040190,6180,6180,6180,6180,0
|
|
20240403,161100,898040190,6180,6180,6180,6180,0
|
|
20240403,161000,898040190,6180,6180,6180,6180,0
|
|
20240403,160900,898040190,6180,6180,6180,6180,0
|
|
20240403,160800,898040190,6180,6180,6180,6180,0
|
|
20240403,160700,898040190,6180,6180,6180,6180,0
|
|
20240403,160600,898040190,6180,6180,6180,6180,0
|
|
20240403,160500,898040190,6180,6180,6180,6180,0
|
|
20240403,160400,898040190,6180,6180,6180,6180,0
|
|
20240403,160300,898040190,6180,6180,6180,6180,0
|
|
20240403,160200,898040190,6180,6180,6180,6180,0
|
|
20240403,160100,898040190,6180,6180,6180,6180,0
|
|
20240403,160000,898040190,6180,6180,6180,6180,0
|
|
20240403,155900,898040190,6180,6180,6180,6180,0
|
|
20240403,155800,898040190,6180,6180,6180,6180,0
|
|
20240403,155700,898040190,6180,6180,6180,6180,0
|
|
20240403,155600,898040190,6180,6180,6180,6180,0
|
|
20240403,155500,898040190,6180,6180,6180,6180,0
|
|
20240403,155400,898040190,6180,6180,6180,6180,1153
|
|
20240403,155300,898040190,6180,6180,6180,6180,0
|
|
20240403,155200,898040190,6180,6180,6180,6180,0
|
|
20240403,155100,898040190,6180,6180,6180,6180,0
|
|
20240403,155000,898040190,6180,6180,6180,6180,0
|
|
20240403,154900,898040190,6180,6180,6180,6180,0
|
|
20240403,154800,898040190,6180,6180,6180,6180,0
|
|
20240403,154700,898040190,6180,6180,6180,6180,0
|
|
20240403,154600,898040190,6180,6180,6180,6180,0
|
|
20240403,154500,898040190,6180,6180,6180,6180,0
|
|
20240403,154400,898040190,6180,6180,6180,6180,0
|
|
20240403,154300,898040190,6180,6180,6180,6180,0
|
|
20240403,154200,898040190,6180,6180,6180,6180,0
|
|
20240403,154100,898040190,6180,6180,6180,6180,0
|
|
20240403,154000,898040190,6180,6180,6180,6180,0
|
|
20240403,153900,898040190,6180,6180,6180,6180,0
|
|
20240403,153800,898040190,6180,6180,6180,6180,0
|
|
20240403,153700,898040190,6180,6180,6180,6180,0
|
|
20240403,153600,898040190,6180,6180,6180,6180,0
|
|
20240403,153500,898040190,6180,6180,6180,6180,0
|
|
20240403,153400,898040190,6180,6180,6180,6180,0
|
|
20240403,153300,898040190,6180,6180,6180,6180,0
|
|
20240403,153200,898040190,6180,6180,6180,6180,0
|
|
20240403,153100,898040190,6180,6180,6180,6180,0
|
|
20240403,153000,898040190,6180,6180,6180,6180,1153
|
|
20240403,152900,890914650,6190,6190,6190,6190,0
|
|
20240403,152800,890914650,6190,6190,6190,6190,0
|
|
20240403,152700,890914650,6190,6190,6190,6190,0
|
|
20240403,152600,890914650,6190,6190,6190,6190,0
|
|
20240403,152500,890914650,6190,6190,6190,6190,0
|
|
20240403,152400,890914650,6190,6190,6190,6190,0
|
|
20240403,152300,890914650,6190,6190,6190,6190,0
|
|
20240403,152200,890914650,6190,6190,6190,6190,0
|
|
20240403,152100,890914650,6190,6190,6190,6190,0
|
|
20240403,152000,890914650,6190,6190,6190,6190,0
|
|
20240403,151900,890914650,6190,6170,6190,6160,629
|
|
20240403,151800,887035980,6180,6190,6190,6180,593
|
|
20240403,151700,883370900,6170,6170,6170,6170,0
|
|
20240403,151600,883370900,6170,6170,6170,6170,5
|
|
20240403,151500,883340050,6170,6170,6170,6170,80
|
|
20240403,151400,882846450,6170,6170,6170,6170,259
|
|
20240403,151300,881248420,6170,6170,6170,6170,57
|
|
20240403,151200,880896730,6190,6190,6190,6190,0
|
|
20240403,151100,880896730,6190,6180,6190,6170,341
|
|
20240403,151000,878792140,6190,6190,6190,6190,0
|
|
20240403,150900,878792140,6190,6190,6190,6190,185
|
|
20240403,150800,877646990,6180,6180,6180,6180,90
|
|
20240403,150700,877090790,6190,6190,6190,6190,1
|
|
20240403,150600,877084600,6170,6160,6170,6160,51
|
|
20240403,150500,876770430,6190,6190,6190,6190,0
|
|
20240403,150400,876770430,6190,6170,6190,6170,536
|
|
20240403,150300,873455950,6170,6170,6170,6170,393
|
|
20240403,150200,871031140,6150,6180,6180,6150,1501
|
|
20240403,150100,861785540,6180,6180,6190,6180,309
|
|
20240403,150000,859875400,6180,6160,6180,6160,60
|
|
20240403,145900,859504800,6190,6190,6190,6190,1
|
|
20240403,145800,859498610,6160,6180,6180,6160,3230
|
|
20240403,145700,839596210,6200,6200,6200,6200,0
|
|
20240403,145600,839596210,6200,6180,6200,6170,1770
|
|
20240403,145500,828670070,6190,6190,6190,6190,231
|
|
20240403,145400,827240180,6190,6190,6190,6190,16
|
|
20240403,145300,827141140,6190,6190,6190,6190,264
|
|
20240403,145200,825506980,6190,6190,6190,6190,0
|
|
20240403,145100,825506980,6190,6180,6190,6180,52
|
|
20240403,145000,825185120,6180,6190,6190,6180,658
|
|
20240403,144900,821118670,6180,6180,6180,6180,135
|
|
20240403,144800,820284370,6180,6180,6180,6180,506
|
|
20240403,144700,817157290,6180,6190,6190,6180,575
|
|
20240403,144600,813602040,6190,6190,6190,6190,327
|
|
20240403,144500,811577910,6200,6200,6200,6200,287
|
|
20240403,144400,809798510,6200,6200,6200,6200,0
|
|
20240403,144300,809798510,6200,6200,6200,6200,0
|
|
20240403,144200,809798510,6200,6200,6200,6200,727
|
|
20240403,144100,805291110,6200,6200,6200,6200,0
|
|
20240403,144000,805291110,6200,6200,6200,6200,0
|
|
20240403,143900,805291110,6200,6200,6200,6200,0
|
|
20240403,143800,805291110,6200,6200,6200,6200,0
|
|
20240403,143700,805291110,6200,6200,6200,6200,140
|
|
20240403,143600,804423110,6200,6200,6200,6200,1
|
|
20240403,143500,804416910,6200,6200,6200,6200,1
|
|
20240403,143400,804410710,6220,6220,6220,6220,0
|
|
20240403,143300,804410710,6220,6200,6220,6200,18
|
|
20240403,143200,804298910,6200,6200,6200,6200,0
|
|
20240403,143100,804298910,6200,6200,6200,6200,100
|
|
20240403,143000,803678910,6200,6200,6200,6200,0
|
|
20240403,142900,803678910,6200,6200,6200,6200,50
|
|
20240403,142800,803368910,6200,6200,6200,6200,0
|
|
20240403,142700,803368910,6200,6200,6200,6200,0
|
|
20240403,142600,803368910,6200,6200,6200,6200,30
|
|
20240403,142500,803182910,6210,6210,6210,6210,87
|
|
20240403,142400,802642640,6210,6210,6210,6200,124
|
|
20240403,142300,801872840,6210,6210,6210,6200,668
|
|
20240403,142200,797727980,6220,6200,6220,6200,25
|
|
20240403,142100,797572810,6200,6200,6200,6200,0
|
|
20240403,142000,797572810,6200,6200,6200,6200,3
|
|
20240403,141900,797554210,6210,6210,6210,6210,2
|
|
20240403,141800,797541790,6200,6210,6210,6200,314
|
|
20240403,141700,795594600,6210,6210,6210,6210,111
|
|
20240403,141600,794905290,6210,6210,6210,6210,90
|
|
20240403,141500,794346390,6210,6210,6210,6210,0
|
|
20240403,141400,794346390,6210,6210,6210,6210,0
|
|
20240403,141300,794346390,6210,6210,6210,6210,0
|
|
20240403,141200,794346390,6210,6210,6210,6210,500
|
|
20240403,141100,791241390,6210,6210,6210,6210,0
|
|
20240403,141000,791241390,6210,6220,6220,6210,3980
|
|
20240403,140900,766524890,6210,6220,6220,6210,191
|
|
20240403,140800,765337870,6220,6210,6220,6210,316
|
|
20240403,140700,763375310,6210,6210,6210,6210,150
|
|
20240403,140600,762443810,6210,6200,6210,6200,316
|
|
20240403,140500,760481950,6200,6210,6210,6200,230
|
|
20240403,140400,759054150,6200,6200,6200,6200,53
|
|
20240403,140300,758725550,6200,6200,6200,6200,0
|
|
20240403,140200,758725550,6200,6210,6210,6200,100
|
|
20240403,140100,758105330,6210,6210,6210,6210,50
|
|
20240403,140000,757794830,6210,6210,6210,6210,0
|
|
20240403,135900,757794830,6210,6200,6220,6200,3052
|
|
20240403,135800,738849780,6190,6190,6190,6190,1923
|
|
20240403,135700,726946410,6190,6190,6190,6190,0
|
|
20240403,135600,726946410,6190,6190,6190,6190,505
|
|
20240403,135500,723820460,6180,6180,6180,6180,274
|
|
20240403,135400,722127140,6170,6180,6180,6160,233
|
|
20240403,135300,720691270,6160,6180,6180,6160,1501
|
|
20240403,135200,711442890,6180,6180,6180,6180,209
|
|
20240403,135100,710151270,6180,6180,6180,6180,38
|
|
20240403,135000,709916430,6180,6180,6180,6180,5
|
|
20240403,134900,709885530,6180,6190,6190,6170,800
|
|
20240403,134800,704945530,6180,6180,6180,6180,0
|
|
20240403,134700,704945530,6180,6180,6180,6180,0
|
|
20240403,134600,704945530,6180,6180,6180,6180,0
|
|
20240403,134500,704945530,6180,6180,6180,6180,160
|
|
20240403,134400,703956730,6170,6180,6180,6170,900
|
|
20240403,134300,698402630,6180,6180,6180,6180,115
|
|
20240403,134200,697691930,6180,6180,6180,6180,5
|
|
20240403,134100,697661030,6180,6180,6180,6180,0
|
|
20240403,134000,697661030,6180,6180,6180,6180,0
|
|
20240403,133900,697661030,6180,6180,6180,6180,0
|
|
20240403,133800,697661030,6180,6180,6180,6180,50
|
|
20240403,133700,697352030,6190,6190,6190,6190,1
|
|
20240403,133600,697345840,6170,6170,6170,6170,1350
|
|
20240403,133500,689016340,6170,6170,6170,6170,1
|
|
20240403,133400,689010170,6170,6170,6170,6170,20
|
|
20240403,133300,688886770,6170,6170,6170,6170,0
|
|
20240403,133200,688886770,6170,6170,6170,6170,0
|
|
20240403,133100,688886770,6170,6170,6170,6170,0
|
|
20240403,133000,688886770,6170,6180,6180,6170,3500
|
|
20240403,132900,667288660,6180,6180,6180,6180,0
|
|
20240403,132800,667288660,6180,6190,6190,6180,507
|
|
20240403,132700,664151330,6200,6200,6200,6200,0
|
|
20240403,132600,664151330,6200,6200,6200,6200,2
|
|
20240403,132500,664138930,6200,6200,6200,6200,1
|
|
20240403,132400,664132730,6180,6180,6180,6180,1
|
|
20240403,132300,664126550,6200,6200,6200,6200,1
|
|
20240403,132200,664120350,6200,6200,6200,6200,35
|
|
20240403,132100,663903350,6200,6200,6200,6200,54
|
|
20240403,132000,663568550,6210,6210,6210,6210,0
|
|
20240403,131900,663568550,6210,6210,6210,6210,0
|
|
20240403,131800,663568550,6210,6200,6210,6200,104
|
|
20240403,131700,662923000,6200,6200,6200,6200,21
|
|
20240403,131600,662792800,6200,6200,6200,6200,0
|
|
20240403,131500,662792800,6200,6200,6200,6200,177
|
|
20240403,131400,661695400,6200,6200,6200,6200,0
|
|
20240403,131300,661695400,6200,6200,6200,6190,245
|
|
20240403,131200,660178830,6170,6170,6170,6170,0
|
|
20240403,131100,660178830,6170,6170,6170,6170,0
|
|
20240403,131000,660178830,6170,6170,6170,6170,0
|
|
20240403,130900,660178830,6170,6170,6170,6170,0
|
|
20240403,130800,660178830,6170,6170,6170,6170,0
|
|
20240403,130700,660178830,6170,6180,6180,6170,3727
|
|
20240403,130600,637165090,6180,6190,6200,6180,326
|
|
20240403,130500,635149780,6180,6180,6180,6180,0
|
|
20240403,130400,635149780,6180,6200,6200,6180,154
|
|
20240403,130300,634195980,6200,6200,6200,6200,100
|
|
20240403,130200,633575980,6180,6180,6180,6180,0
|
|
20240403,130100,633575980,6180,6180,6180,6180,0
|
|
20240403,130000,633575980,6180,6180,6180,6180,0
|
|
20240403,125900,633575980,6180,6180,6180,6180,0
|
|
20240403,125800,633575980,6180,6180,6180,6180,0
|
|
20240403,125700,633575980,6180,6180,6180,6180,390
|
|
20240403,125600,631165780,6200,6200,6200,6200,10
|
|
20240403,125500,631103780,6200,6200,6200,6200,0
|
|
20240403,125400,631103780,6200,6200,6200,6200,6
|
|
20240403,125300,631066580,6200,6190,6200,6180,76
|
|
20240403,125200,630596710,6190,6190,6190,6190,0
|
|
20240403,125100,630596710,6190,6190,6190,6190,0
|
|
20240403,125000,630596710,6190,6190,6190,6190,5
|
|
20240403,124900,630565760,6190,6190,6190,6190,125
|
|
20240403,124800,629792010,6180,6180,6180,6180,0
|
|
20240403,124700,629792010,6180,6180,6180,6180,0
|
|
20240403,124600,629792010,6180,6180,6180,6180,0
|
|
20240403,124500,629792010,6180,6180,6180,6180,0
|
|
20240403,124400,629792010,6180,6180,6180,6180,0
|
|
20240403,124300,629792010,6180,6180,6180,6180,0
|
|
20240403,124200,629792010,6180,6180,6180,6180,0
|
|
20240403,124100,629792010,6180,6180,6180,6180,10
|
|
20240403,124000,629730210,6190,6190,6190,6190,0
|
|
20240403,123900,629730210,6190,6190,6190,6190,0
|
|
20240403,123800,629730210,6190,6190,6190,6190,100
|
|
20240403,123700,629111210,6190,6190,6190,6190,173
|
|
20240403,123600,628040340,6180,6180,6180,6180,5
|
|
20240403,123500,628009440,6180,6180,6180,6180,61
|
|
20240403,123400,627632460,6180,6180,6180,6180,12
|
|
20240403,123300,627558300,6180,6180,6180,6180,173
|
|
20240403,123200,626489160,6190,6190,6190,6190,0
|
|
20240403,123100,626489160,6190,6190,6190,6190,0
|
|
20240403,123000,626489160,6190,6190,6190,6190,0
|
|
20240403,122900,626489160,6190,6190,6190,6190,0
|
|
20240403,122800,626489160,6190,6190,6190,6190,3
|
|
20240403,122700,626470590,6190,6190,6190,6190,0
|
|
20240403,122600,626470590,6190,6190,6190,6190,2
|
|
20240403,122500,626458210,6190,6190,6190,6190,16
|
|
20240403,122400,626359170,6190,6190,6190,6190,50
|
|
20240403,122300,626049670,6200,6200,6200,6200,0
|
|
20240403,122200,626049670,6200,6200,6200,6200,0
|
|
20240403,122100,626049670,6200,6200,6200,6200,1
|
|
20240403,122000,626043470,6200,6200,6200,6200,0
|
|
20240403,121900,626043470,6200,6190,6200,6190,21
|
|
20240403,121800,625913470,6190,6190,6190,6190,0
|
|
20240403,121700,625913470,6190,6190,6190,6190,0
|
|
20240403,121600,625913470,6190,6190,6190,6190,0
|
|
20240403,121500,625913470,6190,6190,6190,6190,0
|
|
20240403,121400,625913470,6190,6190,6190,6190,0
|
|
20240403,121300,625913470,6190,6190,6190,6190,2
|
|
20240403,121200,625901090,6180,6180,6180,6180,0
|
|
20240403,121100,625901090,6180,6180,6180,6180,0
|
|
20240403,121000,625901090,6180,6180,6180,6180,0
|
|
20240403,120900,625901090,6180,6190,6190,6180,1753
|
|
20240403,120800,615061970,6210,6210,6210,6210,0
|
|
20240403,120700,615061970,6210,6210,6210,6210,0
|
|
20240403,120600,615061970,6210,6210,6210,6210,136
|
|
20240403,120500,614217410,6220,6220,6220,6220,0
|
|
20240403,120400,614217410,6220,6220,6220,6220,8
|
|
20240403,120300,614167650,6220,6220,6220,6220,130
|
|
20240403,120200,613359050,6220,6220,6220,6220,0
|
|
20240403,120100,613359050,6220,6220,6220,6220,1
|
|
20240403,120000,613352830,6210,6210,6210,6210,10
|
|
20240403,115900,613290730,6220,6220,6220,6220,0
|
|
20240403,115800,613290730,6220,6220,6220,6220,0
|
|
20240403,115700,613290730,6220,6220,6220,6220,0
|
|
20240403,115600,613290730,6220,6220,6220,6220,0
|
|
20240403,115500,613290730,6220,6220,6220,6220,1
|
|
20240403,115400,613284510,6220,6220,6220,6220,0
|
|
20240403,115300,613284510,6220,6210,6220,6210,255
|
|
20240403,115200,611700950,6210,6210,6210,6210,1
|
|
20240403,115100,611694740,6200,6200,6200,6200,1480
|
|
20240403,115000,602518740,6190,6190,6190,6190,0
|
|
20240403,114900,602518740,6190,6190,6190,6190,0
|
|
20240403,114800,602518740,6190,6190,6190,6190,883
|
|
20240403,114700,597052970,6190,6190,6190,6190,0
|
|
20240403,114600,597052970,6190,6190,6190,6190,50
|
|
20240403,114500,596743470,6190,6190,6190,6190,0
|
|
20240403,114400,596743470,6190,6190,6190,6190,1
|
|
20240403,114300,596737280,6180,6180,6180,6180,433
|
|
20240403,114200,594061340,6180,6180,6180,6180,7
|
|
20240403,114100,594018080,6180,6180,6180,6180,5
|
|
20240403,114000,593987180,6180,6180,6180,6180,0
|
|
20240403,113900,593987180,6180,6180,6180,6180,45
|
|
20240403,113800,593709080,6160,6160,6160,6160,0
|
|
20240403,113700,593709080,6160,6160,6160,6160,0
|
|
20240403,113600,593709080,6160,6180,6180,6160,262
|
|
20240403,113500,592091920,6160,6160,6160,6160,25
|
|
20240403,113400,591937920,6160,6160,6160,6160,0
|
|
20240403,113300,591937920,6160,6170,6170,6160,76
|
|
20240403,113200,591469010,6170,6170,6170,6170,0
|
|
20240403,113100,591469010,6170,6170,6170,6170,425
|
|
20240403,113000,588846760,6170,6170,6170,6170,1
|
|
20240403,112900,588840590,6170,6170,6170,6170,40
|
|
20240403,112800,588593790,6160,6160,6160,6160,0
|
|
20240403,112700,588593790,6160,6160,6160,6160,0
|
|
20240403,112600,588593790,6160,6160,6160,6160,120
|
|
20240403,112500,587854590,6160,6160,6160,6160,80
|
|
20240403,112400,587361790,6160,6160,6160,6160,100
|
|
20240403,112300,586745790,6170,6170,6170,6170,0
|
|
20240403,112200,586745790,6170,6170,6170,6170,1
|
|
20240403,112100,586739620,6170,6170,6170,6170,200
|
|
20240403,112000,585505620,6150,6150,6150,6150,0
|
|
20240403,111900,585505620,6150,6150,6150,6150,0
|
|
20240403,111800,585505620,6150,6150,6150,6150,1044
|
|
20240403,111700,579085020,6150,6150,6150,6150,0
|
|
20240403,111600,579085020,6150,6150,6150,6150,0
|
|
20240403,111500,579085020,6150,6150,6150,6150,0
|
|
20240403,111400,579085020,6150,6150,6150,6150,613
|
|
20240403,111300,575315070,6150,6150,6150,6150,800
|
|
20240403,111200,570395070,6150,6150,6150,6150,0
|
|
20240403,111100,570395070,6150,6150,6150,6150,100
|
|
20240403,111000,569780070,6150,6150,6150,6150,0
|
|
20240403,110900,569780070,6150,6150,6150,6150,8
|
|
20240403,110800,569730870,6150,6170,6170,6150,600
|
|
20240403,110700,566037930,6180,6180,6180,6180,34
|
|
20240403,110600,565827810,6170,6170,6170,6170,0
|
|
20240403,110500,565827810,6170,6170,6170,6170,0
|
|
20240403,110400,565827810,6170,6170,6170,6170,0
|
|
20240403,110300,565827810,6170,6170,6170,6170,48
|
|
20240403,110200,565531650,6170,6170,6170,6170,32
|
|
20240403,110100,565334210,6170,6170,6170,6170,0
|
|
20240403,110000,565334210,6170,6170,6170,6170,41
|
|
20240403,105900,565081240,6170,6170,6170,6170,0
|
|
20240403,105800,565081240,6170,6170,6170,6170,0
|
|
20240403,105700,565081240,6170,6170,6170,6170,231
|
|
20240403,105600,563655970,6170,6170,6170,6170,0
|
|
20240403,105500,563655970,6170,6170,6170,6170,83
|
|
20240403,105400,563143860,6180,6170,6180,6150,177
|
|
20240403,105300,562052270,6170,6170,6170,6170,0
|
|
20240403,105200,562052270,6170,6170,6170,6170,0
|
|
20240403,105100,562052270,6170,6170,6170,6170,133
|
|
20240403,105000,561231660,6150,6150,6150,6150,0
|
|
20240403,104900,561231660,6150,6150,6150,6150,0
|
|
20240403,104800,561231660,6150,6150,6150,6150,0
|
|
20240403,104700,561231660,6150,6150,6150,6150,0
|
|
20240403,104600,561231660,6150,6150,6150,6150,277
|
|
20240403,104500,559528110,6160,6160,6170,6160,60
|
|
20240403,104400,559158490,6160,6160,6160,6160,85
|
|
20240403,104300,558634890,6160,6160,6160,6160,15
|
|
20240403,104200,558542490,6150,6150,6150,6150,46
|
|
20240403,104100,558259590,6140,6140,6140,6140,0
|
|
20240403,104000,558259590,6140,6140,6140,6140,1
|
|
20240403,103900,558253450,6130,6160,6160,6130,2100
|
|
20240403,103800,545354280,6160,6160,6160,6160,410
|
|
20240403,103700,542828680,6130,6160,6160,6130,1001
|
|
20240403,103600,536690410,6170,6160,6170,6160,37
|
|
20240403,103500,536462150,6130,6160,6160,6130,709
|
|
20240403,103400,532108090,6130,6160,6160,6130,2795
|
|
20240403,103300,514962130,6170,6140,6170,6130,1001
|
|
20240403,103200,508822060,6160,6170,6170,6130,1324
|
|
20240403,103100,500681040,6200,6200,6200,6200,0
|
|
20240403,103000,500681040,6200,6160,6210,6140,1050
|
|
20240403,102900,494229590,6160,6150,6160,6150,7
|
|
20240403,102800,494186480,6150,6170,6170,6140,1327
|
|
20240403,102700,486031390,6180,6180,6180,6180,0
|
|
20240403,102600,486031390,6180,6170,6180,6170,2
|
|
20240403,102500,486019040,6140,6150,6150,6140,261
|
|
20240403,102400,484415490,6140,6170,6180,6140,1525
|
|
20240403,102300,475018960,6160,6160,6160,6160,1762
|
|
20240403,102200,464165040,6160,6180,6180,6160,3500
|
|
20240403,102100,442573170,6180,6190,6190,6180,1000
|
|
20240403,102000,436390090,6190,6200,6200,6190,500
|
|
20240403,101900,433294970,6200,6200,6200,6200,318
|
|
20240403,101800,431323370,6210,6210,6210,6210,27
|
|
20240403,101700,431155700,6210,6220,6220,6210,196
|
|
20240403,101600,429937580,6220,6200,6220,6200,176
|
|
20240403,101500,428845080,6200,6200,6200,6200,0
|
|
20240403,101400,428845080,6200,6200,6200,6200,316
|
|
20240403,101300,426885880,6200,6200,6200,6200,1248
|
|
20240403,101200,419148280,6190,6190,6190,6190,0
|
|
20240403,101100,419148280,6190,6190,6190,6190,595
|
|
20240403,101000,415465230,6190,6190,6190,6190,0
|
|
20240403,100900,415465230,6190,6190,6190,6190,1
|
|
20240403,100800,415459040,6180,6170,6180,6170,383
|
|
20240403,100700,413095920,6170,6180,6180,6170,693
|
|
20240403,100600,408813280,6180,6190,6190,6180,350
|
|
20240403,100500,406649080,6200,6200,6200,6200,2
|
|
20240403,100400,406636680,6180,6200,6200,6180,6305
|
|
20240403,100300,367607010,6190,6190,6190,6190,82
|
|
20240403,100200,367099430,6190,6190,6190,6190,45
|
|
20240403,100100,366820880,6200,6210,6210,6200,725
|
|
20240403,100000,362325860,6210,6210,6210,6210,278
|
|
20240403,095900,360599480,6210,6220,6220,6210,146
|
|
20240403,095800,359692760,6210,6200,6210,6200,101
|
|
20240403,095700,359066340,6210,6210,6210,6200,55
|
|
20240403,095600,358724800,6210,6210,6210,6210,24
|
|
20240403,095500,358575760,6200,6200,6200,6200,500
|
|
20240403,095400,355475760,6220,6220,6220,6220,161
|
|
20240403,095300,354474340,6200,6200,6200,6200,537
|
|
20240403,095200,351144940,6200,6200,6200,6200,2
|
|
20240403,095100,351132540,6190,6200,6200,6190,1134
|
|
20240403,095000,344102440,6200,6200,6200,6200,497
|
|
20240403,094900,341021040,6210,6200,6210,6190,1797
|
|
20240403,094800,329879680,6220,6220,6220,6220,20
|
|
20240403,094700,329755280,6220,6230,6230,6190,5605
|
|
20240403,094600,294968800,6220,6220,6220,6220,949
|
|
20240403,094500,289066020,6240,6240,6240,6240,0
|
|
20240403,094400,289066020,6240,6220,6240,6220,109
|
|
20240403,094300,288388020,6260,6260,6260,6260,1
|
|
20240403,094200,288381760,6240,6240,6240,6240,180
|
|
20240403,094100,287258560,6240,6220,6240,6210,66
|
|
20240403,094000,286848280,6220,6240,6240,6220,201
|
|
20240403,093900,285598040,6220,6220,6220,6220,25
|
|
20240403,093800,285442540,6220,6230,6240,6220,43
|
|
20240403,093700,285174610,6230,6240,6240,6230,696
|
|
20240403,093600,280835910,6230,6250,6250,6230,2430
|
|
20240403,093500,265658430,6250,6250,6250,6250,136
|
|
20240403,093400,264808430,6250,6230,6260,6230,3227
|
|
20240403,093300,244628770,6230,6230,6230,6230,0
|
|
20240403,093200,244628770,6230,6230,6230,6230,47
|
|
20240403,093100,244335960,6230,6220,6230,6220,1224
|
|
20240403,093000,236711560,6200,6200,6210,6200,842
|
|
20240403,092900,231483000,6200,6190,6200,6190,4313
|
|
20240403,092800,204755790,6200,6210,6210,6200,771
|
|
20240403,092700,199975360,6200,6200,6200,6200,0
|
|
20240403,092600,199975360,6200,6200,6200,6200,30
|
|
20240403,092500,199789360,6190,6180,6190,6180,426
|
|
20240403,092400,197152710,6190,6190,6200,6190,120
|
|
20240403,092300,196409890,6200,6200,6200,6200,0
|
|
20240403,092200,196409890,6200,6200,6200,6200,1
|
|
20240403,092100,196403690,6200,6230,6230,6200,83
|
|
20240403,092000,195888400,6230,6230,6230,6190,596
|
|
20240403,091900,192195740,6230,6160,6230,6160,6645
|
|
20240403,091800,151185540,6160,6130,6160,6130,1625
|
|
20240403,091700,141211850,6110,6150,6160,6110,2105
|
|
20240403,091600,128328120,6130,6130,6130,6130,157
|
|
20240403,091500,127365710,6130,6130,6130,6130,250
|
|
20240403,091400,125833210,6130,6150,6150,6130,10250
|
|
20240403,091300,62981840,6150,6160,6160,6150,239
|
|
20240403,091200,61511660,6140,6150,6150,6140,500
|
|
20240403,091100,58440610,6140,6160,6160,6140,2894
|
|
20240403,091000,40643060,6170,6170,6200,6160,588
|
|
20240403,090900,37018200,6170,6200,6200,6170,936
|
|
20240403,090800,31242360,6200,6170,6240,6170,1240
|
|
20240403,090700,23549720,6170,6170,6170,6170,234
|
|
20240403,090600,22105940,6160,6160,6160,6160,155
|
|
20240403,090500,21151140,6160,6160,6160,6160,0
|
|
20240403,090400,21151140,6160,6160,6170,6160,31
|
|
20240403,090300,20960170,6160,6170,6170,6160,1259
|
|
20240403,090200,13194730,6170,6170,6170,6170,0
|
|
20240403,090100,13194730,6170,6210,6210,6170,561
|
|
20240403,090000,9723760,6210,6220,6220,6210,1564
|