637 lines
32 KiB
CSV
637 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,193400,198053000,11070,11070,11070,11070,262
|
|
20240401,193300,198053000,11070,11070,11070,11070,0
|
|
20240401,193200,198053000,11070,11070,11070,11070,0
|
|
20240401,193100,198053000,11070,11070,11070,11070,0
|
|
20240401,193000,198053000,11070,11070,11070,11070,0
|
|
20240401,192900,198053000,11070,11070,11070,11070,0
|
|
20240401,192800,198053000,11070,11070,11070,11070,0
|
|
20240401,192700,198053000,11070,11070,11070,11070,0
|
|
20240401,192600,198053000,11070,11070,11070,11070,0
|
|
20240401,192500,198053000,11070,11070,11070,11070,0
|
|
20240401,192400,198053000,11070,11070,11070,11070,0
|
|
20240401,192300,198053000,11070,11070,11070,11070,0
|
|
20240401,192200,198053000,11070,11070,11070,11070,0
|
|
20240401,192100,198053000,11070,11070,11070,11070,0
|
|
20240401,192000,198053000,11070,11070,11070,11070,0
|
|
20240401,191900,198053000,11070,11070,11070,11070,0
|
|
20240401,191800,198053000,11070,11070,11070,11070,0
|
|
20240401,191700,198053000,11070,11070,11070,11070,0
|
|
20240401,191600,198053000,11070,11070,11070,11070,0
|
|
20240401,191500,198053000,11070,11070,11070,11070,0
|
|
20240401,191400,198053000,11070,11070,11070,11070,0
|
|
20240401,191300,198053000,11070,11070,11070,11070,0
|
|
20240401,191200,198053000,11070,11070,11070,11070,0
|
|
20240401,191100,198053000,11070,11070,11070,11070,0
|
|
20240401,191000,198053000,11070,11070,11070,11070,0
|
|
20240401,190900,198053000,11070,11070,11070,11070,0
|
|
20240401,190800,198053000,11070,11070,11070,11070,0
|
|
20240401,190700,198053000,11070,11070,11070,11070,0
|
|
20240401,190600,198053000,11070,11070,11070,11070,0
|
|
20240401,190500,198053000,11070,11070,11070,11070,0
|
|
20240401,190400,198053000,11070,11070,11070,11070,262
|
|
20240401,190300,198053000,11070,11070,11070,11070,0
|
|
20240401,190200,198053000,11070,11070,11070,11070,0
|
|
20240401,190100,198053000,11070,11070,11070,11070,0
|
|
20240401,190000,198053000,11070,11070,11070,11070,0
|
|
20240401,185900,198053000,11070,11070,11070,11070,0
|
|
20240401,185800,198053000,11070,11070,11070,11070,0
|
|
20240401,185700,198053000,11070,11070,11070,11070,0
|
|
20240401,185600,198053000,11070,11070,11070,11070,0
|
|
20240401,185500,198053000,11070,11070,11070,11070,0
|
|
20240401,185400,198053000,11070,11070,11070,11070,0
|
|
20240401,185300,198053000,11070,11070,11070,11070,0
|
|
20240401,185200,198053000,11070,11070,11070,11070,0
|
|
20240401,185100,198053000,11070,11070,11070,11070,0
|
|
20240401,185000,198053000,11070,11070,11070,11070,0
|
|
20240401,184900,198053000,11070,11070,11070,11070,0
|
|
20240401,184800,198053000,11070,11070,11070,11070,0
|
|
20240401,184700,198053000,11070,11070,11070,11070,0
|
|
20240401,184600,198053000,11070,11070,11070,11070,0
|
|
20240401,184500,198053000,11070,11070,11070,11070,0
|
|
20240401,184400,198053000,11070,11070,11070,11070,0
|
|
20240401,184300,198053000,11070,11070,11070,11070,0
|
|
20240401,184200,198053000,11070,11070,11070,11070,0
|
|
20240401,184100,198053000,11070,11070,11070,11070,0
|
|
20240401,184000,198053000,11070,11070,11070,11070,0
|
|
20240401,183900,198053000,11070,11070,11070,11070,0
|
|
20240401,183800,198053000,11070,11070,11070,11070,0
|
|
20240401,183700,198053000,11070,11070,11070,11070,0
|
|
20240401,183600,198053000,11070,11070,11070,11070,0
|
|
20240401,183500,198053000,11070,11070,11070,11070,0
|
|
20240401,183400,198053000,11070,11070,11070,11070,262
|
|
20240401,183300,198053000,11070,11070,11070,11070,0
|
|
20240401,183200,198053000,11070,11070,11070,11070,0
|
|
20240401,183100,198053000,11070,11070,11070,11070,0
|
|
20240401,183000,198053000,11070,11070,11070,11070,0
|
|
20240401,182900,198053000,11070,11070,11070,11070,0
|
|
20240401,182800,198053000,11070,11070,11070,11070,0
|
|
20240401,182700,198053000,11070,11070,11070,11070,0
|
|
20240401,182600,198053000,11070,11070,11070,11070,0
|
|
20240401,182500,198053000,11070,11070,11070,11070,0
|
|
20240401,182400,198053000,11070,11070,11070,11070,0
|
|
20240401,182300,198053000,11070,11070,11070,11070,0
|
|
20240401,182200,198053000,11070,11070,11070,11070,0
|
|
20240401,182100,198053000,11070,11070,11070,11070,0
|
|
20240401,182000,198053000,11070,11070,11070,11070,0
|
|
20240401,181900,198053000,11070,11070,11070,11070,0
|
|
20240401,181800,198053000,11070,11070,11070,11070,0
|
|
20240401,181700,198053000,11070,11070,11070,11070,0
|
|
20240401,181600,198053000,11070,11070,11070,11070,0
|
|
20240401,181500,198053000,11070,11070,11070,11070,0
|
|
20240401,181400,198053000,11070,11070,11070,11070,0
|
|
20240401,181300,198053000,11070,11070,11070,11070,0
|
|
20240401,181200,198053000,11070,11070,11070,11070,0
|
|
20240401,181100,198053000,11070,11070,11070,11070,0
|
|
20240401,181000,198053000,11070,11070,11070,11070,0
|
|
20240401,180900,198053000,11070,11070,11070,11070,0
|
|
20240401,180800,198053000,11070,11070,11070,11070,0
|
|
20240401,180700,198053000,11070,11070,11070,11070,0
|
|
20240401,180600,198053000,11070,11070,11070,11070,0
|
|
20240401,180500,198053000,11070,11070,11070,11070,0
|
|
20240401,180400,198053000,11070,11070,11070,11070,262
|
|
20240401,180300,198053000,11070,11070,11070,11070,0
|
|
20240401,180200,198053000,11070,11070,11070,11070,0
|
|
20240401,180100,198053000,11070,11070,11070,11070,0
|
|
20240401,180000,198053000,11070,11070,11070,11070,0
|
|
20240401,175900,198053000,11070,11070,11070,11070,0
|
|
20240401,175800,198053000,11070,11070,11070,11070,0
|
|
20240401,175700,198053000,11070,11070,11070,11070,0
|
|
20240401,175600,198053000,11070,11070,11070,11070,0
|
|
20240401,175500,198053000,11070,11070,11070,11070,0
|
|
20240401,175400,198053000,11070,11070,11070,11070,0
|
|
20240401,175300,198053000,11070,11070,11070,11070,0
|
|
20240401,175200,198053000,11070,11070,11070,11070,0
|
|
20240401,175100,198053000,11070,11070,11070,11070,0
|
|
20240401,175000,198053000,11070,11070,11070,11070,0
|
|
20240401,174900,198053000,11070,11070,11070,11070,0
|
|
20240401,174800,198053000,11070,11070,11070,11070,0
|
|
20240401,174700,198053000,11070,11070,11070,11070,0
|
|
20240401,174600,198053000,11070,11070,11070,11070,0
|
|
20240401,174500,198053000,11070,11070,11070,11070,0
|
|
20240401,174400,198053000,11070,11070,11070,11070,0
|
|
20240401,174300,198053000,11070,11070,11070,11070,0
|
|
20240401,174200,198053000,11070,11070,11070,11070,0
|
|
20240401,174100,198053000,11070,11070,11070,11070,0
|
|
20240401,174000,198053000,11070,11070,11070,11070,0
|
|
20240401,173900,198053000,11070,11070,11070,11070,0
|
|
20240401,173800,198053000,11070,11070,11070,11070,0
|
|
20240401,173700,198053000,11070,11070,11070,11070,0
|
|
20240401,173600,198053000,11070,11070,11070,11070,0
|
|
20240401,173500,198053000,11070,11070,11070,11070,0
|
|
20240401,173400,198053000,11070,11070,11070,11070,262
|
|
20240401,173300,198053000,11070,11070,11070,11070,0
|
|
20240401,173200,198053000,11070,11070,11070,11070,0
|
|
20240401,173100,198053000,11070,11070,11070,11070,0
|
|
20240401,173000,198053000,11070,11070,11070,11070,0
|
|
20240401,172900,198053000,11070,11070,11070,11070,0
|
|
20240401,172800,198053000,11070,11070,11070,11070,0
|
|
20240401,172700,198053000,11070,11070,11070,11070,0
|
|
20240401,172600,198053000,11070,11070,11070,11070,0
|
|
20240401,172500,198053000,11070,11070,11070,11070,0
|
|
20240401,172400,198053000,11070,11070,11070,11070,0
|
|
20240401,172300,198053000,11070,11070,11070,11070,0
|
|
20240401,172200,198053000,11070,11070,11070,11070,0
|
|
20240401,172100,198053000,11070,11070,11070,11070,0
|
|
20240401,172000,198053000,11070,11070,11070,11070,0
|
|
20240401,171900,198053000,11070,11070,11070,11070,0
|
|
20240401,171800,198053000,11070,11070,11070,11070,0
|
|
20240401,171700,198053000,11070,11070,11070,11070,0
|
|
20240401,171600,198053000,11070,11070,11070,11070,0
|
|
20240401,171500,198053000,11070,11070,11070,11070,0
|
|
20240401,171400,198053000,11070,11070,11070,11070,0
|
|
20240401,171300,198053000,11070,11070,11070,11070,0
|
|
20240401,171200,198053000,11070,11070,11070,11070,0
|
|
20240401,171100,198053000,11070,11070,11070,11070,0
|
|
20240401,171000,198053000,11070,11070,11070,11070,0
|
|
20240401,170900,198053000,11070,11070,11070,11070,0
|
|
20240401,170800,198053000,11070,11070,11070,11070,0
|
|
20240401,170700,198053000,11070,11070,11070,11070,0
|
|
20240401,170600,198053000,11070,11070,11070,11070,0
|
|
20240401,170500,198053000,11070,11070,11070,11070,0
|
|
20240401,170400,198053000,11070,11070,11070,11070,262
|
|
20240401,170300,198053000,11070,11070,11070,11070,0
|
|
20240401,170200,198053000,11070,11070,11070,11070,0
|
|
20240401,170100,198053000,11070,11070,11070,11070,0
|
|
20240401,170000,198053000,11070,11070,11070,11070,0
|
|
20240401,165900,198053000,11070,11070,11070,11070,0
|
|
20240401,165800,198053000,11070,11070,11070,11070,0
|
|
20240401,165700,198053000,11070,11070,11070,11070,0
|
|
20240401,165600,198053000,11070,11070,11070,11070,0
|
|
20240401,165500,198053000,11070,11070,11070,11070,0
|
|
20240401,165400,198053000,11070,11070,11070,11070,0
|
|
20240401,165300,198053000,11070,11070,11070,11070,0
|
|
20240401,165200,198053000,11070,11070,11070,11070,0
|
|
20240401,165100,198053000,11070,11070,11070,11070,0
|
|
20240401,165000,198053000,11070,11070,11070,11070,0
|
|
20240401,164900,198053000,11070,11070,11070,11070,0
|
|
20240401,164800,198053000,11070,11070,11070,11070,0
|
|
20240401,164700,198053000,11070,11070,11070,11070,0
|
|
20240401,164600,198053000,11070,11070,11070,11070,0
|
|
20240401,164500,198053000,11070,11070,11070,11070,0
|
|
20240401,164400,198053000,11070,11070,11070,11070,0
|
|
20240401,164300,198053000,11070,11070,11070,11070,0
|
|
20240401,164200,198053000,11070,11070,11070,11070,0
|
|
20240401,164100,198053000,11070,11070,11070,11070,0
|
|
20240401,164000,198053000,11070,11070,11070,11070,0
|
|
20240401,163900,198053000,11070,11070,11070,11070,0
|
|
20240401,163800,198053000,11070,11070,11070,11070,0
|
|
20240401,163700,198053000,11070,11070,11070,11070,0
|
|
20240401,163600,198053000,11070,11070,11070,11070,0
|
|
20240401,163500,198053000,11070,11070,11070,11070,0
|
|
20240401,163400,198053000,11070,11070,11070,11070,262
|
|
20240401,163300,198053000,11070,11070,11070,11070,0
|
|
20240401,163200,198053000,11070,11070,11070,11070,0
|
|
20240401,163100,198053000,11070,11070,11070,11070,0
|
|
20240401,163000,198053000,11070,11070,11070,11070,0
|
|
20240401,162900,198053000,11070,11070,11070,11070,0
|
|
20240401,162800,198053000,11070,11070,11070,11070,0
|
|
20240401,162700,198053000,11070,11070,11070,11070,0
|
|
20240401,162600,198053000,11070,11070,11070,11070,0
|
|
20240401,162500,198053000,11070,11070,11070,11070,0
|
|
20240401,162400,198053000,11070,11070,11070,11070,0
|
|
20240401,162300,198053000,11070,11070,11070,11070,0
|
|
20240401,162200,198053000,11070,11070,11070,11070,0
|
|
20240401,162100,198053000,11070,11070,11070,11070,0
|
|
20240401,162000,198053000,11070,11070,11070,11070,0
|
|
20240401,161900,198053000,11070,11070,11070,11070,0
|
|
20240401,161800,198053000,11070,11070,11070,11070,0
|
|
20240401,161700,198053000,11070,11070,11070,11070,0
|
|
20240401,161600,198053000,11070,11070,11070,11070,0
|
|
20240401,161500,198053000,11070,11070,11070,11070,0
|
|
20240401,161400,198053000,11070,11070,11070,11070,0
|
|
20240401,161300,198053000,11070,11070,11070,11070,0
|
|
20240401,161200,198053000,11070,11070,11070,11070,0
|
|
20240401,161100,198053000,11070,11070,11070,11070,0
|
|
20240401,161000,198053000,11070,11070,11070,11070,0
|
|
20240401,160900,198053000,11070,11070,11070,11070,0
|
|
20240401,160800,198053000,11070,11070,11070,11070,0
|
|
20240401,160700,198053000,11070,11070,11070,11070,0
|
|
20240401,160600,198053000,11070,11070,11070,11070,0
|
|
20240401,160500,198053000,11070,11070,11070,11070,0
|
|
20240401,160400,198053000,11070,11070,11070,11070,262
|
|
20240401,160300,198053000,11070,11070,11070,11070,0
|
|
20240401,160200,198053000,11070,11070,11070,11070,0
|
|
20240401,160100,198053000,11070,11070,11070,11070,0
|
|
20240401,160000,198053000,11070,11070,11070,11070,0
|
|
20240401,155900,198053000,11070,11070,11070,11070,0
|
|
20240401,155800,198053000,11070,11070,11070,11070,0
|
|
20240401,155700,198053000,11070,11070,11070,11070,0
|
|
20240401,155600,198053000,11070,11070,11070,11070,0
|
|
20240401,155500,198053000,11070,11070,11070,11070,0
|
|
20240401,155400,198053000,11070,11070,11070,11070,0
|
|
20240401,155300,198053000,11070,11070,11070,11070,0
|
|
20240401,155200,198053000,11070,11070,11070,11070,0
|
|
20240401,155100,198053000,11070,11070,11070,11070,0
|
|
20240401,155000,198053000,11070,11070,11070,11070,0
|
|
20240401,154900,198053000,11070,11070,11070,11070,0
|
|
20240401,154800,198053000,11070,11070,11070,11070,0
|
|
20240401,154700,198053000,11070,11070,11070,11070,0
|
|
20240401,154600,198053000,11070,11070,11070,11070,0
|
|
20240401,154500,198053000,11070,11070,11070,11070,0
|
|
20240401,154400,198053000,11070,11070,11070,11070,0
|
|
20240401,154300,198053000,11070,11070,11070,11070,0
|
|
20240401,154200,198053000,11070,11070,11070,11070,0
|
|
20240401,154100,198053000,11070,11070,11070,11070,0
|
|
20240401,154000,198053000,11070,11070,11070,11070,0
|
|
20240401,153900,198053000,11070,11070,11070,11070,0
|
|
20240401,153800,198053000,11070,11070,11070,11070,0
|
|
20240401,153700,198053000,11070,11070,11070,11070,0
|
|
20240401,153600,198053000,11070,11070,11070,11070,0
|
|
20240401,153500,198053000,11070,11070,11070,11070,0
|
|
20240401,153400,198053000,11070,11070,11070,11070,262
|
|
20240401,153300,198053000,11070,11070,11070,11070,0
|
|
20240401,153200,198053000,11070,11070,11070,11070,0
|
|
20240401,153100,198053000,11070,11070,11070,11070,0
|
|
20240401,153000,198053000,11070,11070,11070,11070,262
|
|
20240401,152900,195152660,11100,11100,11100,11100,0
|
|
20240401,152800,195152660,11100,11100,11100,11100,0
|
|
20240401,152700,195152660,11100,11100,11100,11100,0
|
|
20240401,152600,195152660,11100,11100,11100,11100,0
|
|
20240401,152500,195152660,11100,11100,11100,11100,0
|
|
20240401,152400,195152660,11100,11100,11100,11100,0
|
|
20240401,152300,195152660,11100,11100,11100,11100,0
|
|
20240401,152200,195152660,11100,11100,11100,11100,0
|
|
20240401,152100,195152660,11100,11100,11100,11100,0
|
|
20240401,152000,195152660,11100,11100,11100,11100,0
|
|
20240401,151900,195152660,11100,11100,11100,11100,0
|
|
20240401,151800,195152660,11100,11100,11100,11100,0
|
|
20240401,151700,195152660,11100,11100,11100,11100,0
|
|
20240401,151600,195152660,11100,11100,11100,11100,0
|
|
20240401,151500,195152660,11100,11100,11100,11100,1
|
|
20240401,151400,195141560,11100,11100,11100,11100,1
|
|
20240401,151300,195130460,11100,11100,11100,11100,50
|
|
20240401,151200,194575460,11100,11100,11100,11100,0
|
|
20240401,151100,194575460,11100,11100,11100,11100,4
|
|
20240401,151000,194531060,11100,11100,11100,11100,0
|
|
20240401,150900,194531060,11100,11100,11100,11100,0
|
|
20240401,150800,194531060,11100,11100,11100,11100,0
|
|
20240401,150700,194531060,11100,11100,11100,11100,50
|
|
20240401,150600,193976060,11100,11100,11100,11100,800
|
|
20240401,150500,185096060,11100,11100,11100,11100,0
|
|
20240401,150400,185096060,11100,11100,11100,11100,0
|
|
20240401,150300,185096060,11100,11100,11100,11100,0
|
|
20240401,150200,185096060,11100,11100,11100,11100,0
|
|
20240401,150100,185096060,11100,11100,11100,11100,0
|
|
20240401,150000,185096060,11100,11100,11100,11100,0
|
|
20240401,145900,185096060,11100,11100,11100,11100,0
|
|
20240401,145800,185096060,11100,11100,11100,11100,0
|
|
20240401,145700,185096060,11100,11100,11100,11100,0
|
|
20240401,145600,185096060,11100,11100,11100,11100,0
|
|
20240401,145500,185096060,11100,11100,11100,11100,0
|
|
20240401,145400,185096060,11100,11100,11100,11100,0
|
|
20240401,145300,185096060,11100,11100,11100,11100,0
|
|
20240401,145200,185096060,11100,11100,11100,11100,0
|
|
20240401,145100,185096060,11100,11090,11100,11090,58
|
|
20240401,145000,184452440,11090,11090,11090,11090,0
|
|
20240401,144900,184452440,11090,11090,11090,11090,0
|
|
20240401,144800,184452440,11090,11090,11090,11090,0
|
|
20240401,144700,184452440,11090,11090,11090,11090,0
|
|
20240401,144600,184452440,11090,11090,11090,11090,0
|
|
20240401,144500,184452440,11090,11090,11090,11090,0
|
|
20240401,144400,184452440,11090,11090,11090,11090,13
|
|
20240401,144300,184308270,11090,11090,11090,11090,9
|
|
20240401,144200,184208460,11090,11090,11090,11090,0
|
|
20240401,144100,184208460,11090,11090,11090,11090,0
|
|
20240401,144000,184208460,11090,11090,11090,11090,0
|
|
20240401,143900,184208460,11090,11090,11090,11090,0
|
|
20240401,143800,184208460,11090,11090,11090,11090,0
|
|
20240401,143700,184208460,11090,11090,11090,11090,0
|
|
20240401,143600,184208460,11090,11090,11090,11090,0
|
|
20240401,143500,184208460,11090,11080,11090,11080,11
|
|
20240401,143400,184086480,11080,11080,11080,11080,1
|
|
20240401,143300,184075400,11070,11070,11070,11070,0
|
|
20240401,143200,184075400,11070,11070,11070,11070,0
|
|
20240401,143100,184075400,11070,11070,11070,11070,0
|
|
20240401,143000,184075400,11070,11070,11070,11070,0
|
|
20240401,142900,184075400,11070,11070,11070,11070,0
|
|
20240401,142800,184075400,11070,11070,11070,11070,0
|
|
20240401,142700,184075400,11070,11070,11070,11070,0
|
|
20240401,142600,184075400,11070,11070,11070,11070,0
|
|
20240401,142500,184075400,11070,11070,11070,11070,0
|
|
20240401,142400,184075400,11070,11070,11070,11070,29
|
|
20240401,142300,183754370,11070,11070,11070,11070,0
|
|
20240401,142200,183754370,11070,11070,11070,11070,3
|
|
20240401,142100,183721160,11070,11070,11070,11070,50
|
|
20240401,142000,183167660,11070,11070,11070,11070,50
|
|
20240401,141900,182614160,11080,11080,11080,11080,151
|
|
20240401,141800,180941080,11080,11080,11080,11080,0
|
|
20240401,141700,180941080,11080,11080,11080,11080,0
|
|
20240401,141600,180941080,11080,11080,11080,11080,46
|
|
20240401,141500,180431400,11080,11080,11080,11080,0
|
|
20240401,141400,180431400,11080,11080,11080,11080,1
|
|
20240401,141300,180420320,11080,11080,11080,11080,0
|
|
20240401,141200,180420320,11080,11080,11080,11080,0
|
|
20240401,141100,180420320,11080,11080,11080,11080,0
|
|
20240401,141000,180420320,11080,11080,11080,11080,0
|
|
20240401,140900,180420320,11080,11080,11080,11080,0
|
|
20240401,140800,180420320,11080,11080,11080,11080,0
|
|
20240401,140700,180420320,11080,11080,11080,11080,0
|
|
20240401,140600,180420320,11080,11080,11080,11080,0
|
|
20240401,140500,180420320,11080,11080,11080,11080,0
|
|
20240401,140400,180420320,11080,11080,11080,11080,0
|
|
20240401,140300,180420320,11080,11080,11080,11080,0
|
|
20240401,140200,180420320,11080,11080,11080,11080,0
|
|
20240401,140100,180420320,11080,11070,11080,11070,64
|
|
20240401,140000,179711650,11070,11070,11070,11070,0
|
|
20240401,135900,179711650,11070,11070,11070,11070,28
|
|
20240401,135800,179401690,11070,11070,11070,11070,0
|
|
20240401,135700,179401690,11070,11070,11070,11070,1
|
|
20240401,135600,179390620,11070,11070,11070,11070,0
|
|
20240401,135500,179390620,11070,11070,11070,11070,0
|
|
20240401,135400,179390620,11070,11070,11070,11070,4
|
|
20240401,135300,179346340,11070,11070,11070,11070,2
|
|
20240401,135200,179324200,11070,11070,11070,11070,0
|
|
20240401,135100,179324200,11070,11070,11070,11070,1
|
|
20240401,135000,179313130,11070,11070,11070,11070,0
|
|
20240401,134900,179313130,11070,11070,11070,11070,0
|
|
20240401,134800,179313130,11070,11070,11070,11070,0
|
|
20240401,134700,179313130,11070,11070,11070,11070,0
|
|
20240401,134600,179313130,11070,11070,11070,11070,8
|
|
20240401,134500,179224570,11070,11070,11070,11070,53
|
|
20240401,134400,178637860,11070,11070,11070,11070,0
|
|
20240401,134300,178637860,11070,11070,11070,11070,0
|
|
20240401,134200,178637860,11070,11070,11070,11070,209
|
|
20240401,134100,176324230,11080,11080,11080,11080,0
|
|
20240401,134000,176324230,11080,11080,11080,11080,0
|
|
20240401,133900,176324230,11080,11080,11080,11080,1
|
|
20240401,133800,176313150,11080,11080,11080,11080,0
|
|
20240401,133700,176313150,11080,11080,11080,11080,0
|
|
20240401,133600,176313150,11080,11080,11080,11080,0
|
|
20240401,133500,176313150,11080,11080,11080,11080,1
|
|
20240401,133400,176302070,11080,11080,11080,11080,0
|
|
20240401,133300,176302070,11080,11080,11080,11080,0
|
|
20240401,133200,176302070,11080,11080,11080,11080,0
|
|
20240401,133100,176302070,11080,11080,11080,11080,0
|
|
20240401,133000,176302070,11080,11080,11080,11080,0
|
|
20240401,132900,176302070,11080,11080,11080,11080,0
|
|
20240401,132800,176302070,11080,11080,11080,11080,1
|
|
20240401,132700,176290990,11070,11070,11070,11070,0
|
|
20240401,132600,176290990,11070,11070,11070,11070,0
|
|
20240401,132500,176290990,11070,11070,11070,11070,0
|
|
20240401,132400,176290990,11070,11070,11070,11070,0
|
|
20240401,132300,176290990,11070,11070,11070,11070,0
|
|
20240401,132200,176290990,11070,11070,11070,11070,4
|
|
20240401,132100,176246710,11070,11070,11070,11070,0
|
|
20240401,132000,176246710,11070,11070,11070,11070,37
|
|
20240401,131900,175837120,11070,11070,11070,11070,0
|
|
20240401,131800,175837120,11070,11070,11070,11070,7
|
|
20240401,131700,175759630,11070,11070,11070,11070,0
|
|
20240401,131600,175759630,11070,11070,11070,11070,1
|
|
20240401,131500,175748560,11060,11060,11060,11060,0
|
|
20240401,131400,175748560,11060,11060,11060,11060,0
|
|
20240401,131300,175748560,11060,11060,11060,11060,0
|
|
20240401,131200,175748560,11060,11060,11060,11060,0
|
|
20240401,131100,175748560,11060,11060,11060,11060,0
|
|
20240401,131000,175748560,11060,11060,11060,11060,0
|
|
20240401,130900,175748560,11060,11060,11060,11060,0
|
|
20240401,130800,175748560,11060,11060,11060,11060,0
|
|
20240401,130700,175748560,11060,11060,11060,11060,0
|
|
20240401,130600,175748560,11060,11060,11060,11060,0
|
|
20240401,130500,175748560,11060,11060,11060,11060,1
|
|
20240401,130400,175737500,11070,11070,11070,11070,0
|
|
20240401,130300,175737500,11070,11070,11070,11070,0
|
|
20240401,130200,175737500,11070,11070,11070,11070,0
|
|
20240401,130100,175737500,11070,11070,11070,11070,0
|
|
20240401,130000,175737500,11070,11070,11070,11070,0
|
|
20240401,125900,175737500,11070,11070,11070,11070,0
|
|
20240401,125800,175737500,11070,11070,11070,11070,0
|
|
20240401,125700,175737500,11070,11070,11070,11070,0
|
|
20240401,125600,175737500,11070,11070,11070,11070,0
|
|
20240401,125500,175737500,11070,11070,11070,11070,0
|
|
20240401,125400,175737500,11070,11070,11070,11070,0
|
|
20240401,125300,175737500,11070,11060,11070,11060,5
|
|
20240401,125200,175682180,11030,11030,11030,11030,0
|
|
20240401,125100,175682180,11030,11030,11030,11030,33
|
|
20240401,125000,175318190,11030,11040,11040,11030,90
|
|
20240401,124900,174325180,11060,11070,11070,11060,17
|
|
20240401,124800,174137100,11050,11050,11050,11050,95
|
|
20240401,124700,173087350,11050,11050,11050,11050,3
|
|
20240401,124600,173054200,11030,11040,11040,11030,45
|
|
20240401,124500,172557550,11030,11030,11030,11030,0
|
|
20240401,124400,172557550,11030,11030,11030,11030,0
|
|
20240401,124300,172557550,11030,11030,11030,11030,0
|
|
20240401,124200,172557550,11030,11030,11030,11030,0
|
|
20240401,124100,172557550,11030,11030,11030,11030,0
|
|
20240401,124000,172557550,11030,11040,11040,11030,156
|
|
20240401,123900,170836610,11050,11050,11050,11050,0
|
|
20240401,123800,170836610,11050,11050,11050,11050,0
|
|
20240401,123700,170836610,11050,11050,11050,11050,0
|
|
20240401,123600,170836610,11050,11050,11050,11050,0
|
|
20240401,123500,170836610,11050,11050,11050,11050,0
|
|
20240401,123400,170836610,11050,11050,11050,11050,52
|
|
20240401,123300,170262010,11060,11060,11060,11060,0
|
|
20240401,123200,170262010,11060,11060,11060,11060,23
|
|
20240401,123100,170007630,11060,11060,11060,11060,121
|
|
20240401,123000,168669370,11070,11070,11070,11070,0
|
|
20240401,122900,168669370,11070,11070,11070,11070,2
|
|
20240401,122800,168647230,11070,11070,11070,11070,0
|
|
20240401,122700,168647230,11070,11070,11070,11070,0
|
|
20240401,122600,168647230,11070,11070,11070,11070,0
|
|
20240401,122500,168647230,11070,11070,11070,11070,0
|
|
20240401,122400,168647230,11070,11070,11070,11070,0
|
|
20240401,122300,168647230,11070,11070,11070,11070,0
|
|
20240401,122200,168647230,11070,11070,11070,11070,0
|
|
20240401,122100,168647230,11070,11070,11070,11070,0
|
|
20240401,122000,168647230,11070,11070,11070,11070,0
|
|
20240401,121900,168647230,11070,11070,11070,11070,0
|
|
20240401,121800,168647230,11070,11070,11070,11070,0
|
|
20240401,121700,168647230,11070,11070,11070,11070,0
|
|
20240401,121600,168647230,11070,11070,11070,11070,0
|
|
20240401,121500,168647230,11070,11070,11070,11070,0
|
|
20240401,121400,168647230,11070,11070,11070,11070,0
|
|
20240401,121300,168647230,11070,11070,11070,11070,0
|
|
20240401,121200,168647230,11070,11070,11070,11070,146
|
|
20240401,121100,167031010,11080,11080,11080,11080,1
|
|
20240401,121000,167019930,11080,11080,11080,11080,0
|
|
20240401,120900,167019930,11080,11080,11080,11080,73
|
|
20240401,120800,166211090,11090,11090,11090,11090,0
|
|
20240401,120700,166211090,11090,11090,11090,11090,0
|
|
20240401,120600,166211090,11090,11090,11090,11090,0
|
|
20240401,120500,166211090,11090,11090,11090,11090,0
|
|
20240401,120400,166211090,11090,11090,11090,11090,0
|
|
20240401,120300,166211090,11090,11090,11090,11090,2
|
|
20240401,120200,166188910,11090,11090,11090,11090,0
|
|
20240401,120100,166188910,11090,11090,11090,11090,0
|
|
20240401,120000,166188910,11090,11090,11090,11090,1
|
|
20240401,115900,166177820,11090,11090,11090,11090,0
|
|
20240401,115800,166177820,11090,11090,11090,11090,0
|
|
20240401,115700,166177820,11090,11090,11090,11090,9
|
|
20240401,115600,166078010,11100,11100,11100,11100,0
|
|
20240401,115500,166078010,11100,11100,11100,11100,5
|
|
20240401,115400,166022510,11120,11120,11120,11120,0
|
|
20240401,115300,166022510,11120,11120,11120,11120,0
|
|
20240401,115200,166022510,11120,11120,11120,11120,0
|
|
20240401,115100,166022510,11120,11100,11120,11100,3
|
|
20240401,115000,165989170,11090,11090,11090,11090,0
|
|
20240401,114900,165989170,11090,11090,11090,11090,1
|
|
20240401,114800,165978080,11110,11090,11110,11090,6
|
|
20240401,114700,165911480,11090,11090,11090,11090,0
|
|
20240401,114600,165911480,11090,11090,11090,11090,0
|
|
20240401,114500,165911480,11090,11090,11090,11090,0
|
|
20240401,114400,165911480,11090,11090,11090,11090,0
|
|
20240401,114300,165911480,11090,11090,11090,11090,0
|
|
20240401,114200,165911480,11090,11090,11090,11090,0
|
|
20240401,114100,165911480,11090,11090,11090,11090,0
|
|
20240401,114000,165911480,11090,11090,11090,11090,1
|
|
20240401,113900,165900390,11120,11120,11120,11120,0
|
|
20240401,113800,165900390,11120,11120,11120,11120,0
|
|
20240401,113700,165900390,11120,11120,11120,11120,0
|
|
20240401,113600,165900390,11120,11120,11120,11120,0
|
|
20240401,113500,165900390,11120,11120,11120,11120,228
|
|
20240401,113400,163365030,11120,11120,11120,11120,0
|
|
20240401,113300,163365030,11120,11120,11120,11120,0
|
|
20240401,113200,163365030,11120,11120,11120,11120,0
|
|
20240401,113100,163365030,11120,11120,11120,11120,2
|
|
20240401,113000,163342790,11140,11140,11140,11140,0
|
|
20240401,112900,163342790,11140,11140,11140,11140,0
|
|
20240401,112800,163342790,11140,11140,11140,11140,0
|
|
20240401,112700,163342790,11140,11140,11140,11140,0
|
|
20240401,112600,163342790,11140,11140,11140,11140,70
|
|
20240401,112500,162562990,11140,11140,11140,11140,0
|
|
20240401,112400,162562990,11140,11140,11140,11140,0
|
|
20240401,112300,162562990,11140,11140,11140,11140,0
|
|
20240401,112200,162562990,11140,11140,11140,11140,0
|
|
20240401,112100,162562990,11140,11130,11140,11130,89
|
|
20240401,112000,161571660,11140,11140,11140,11140,0
|
|
20240401,111900,161571660,11140,11140,11140,11140,11
|
|
20240401,111800,161449120,11060,11060,11060,11060,0
|
|
20240401,111700,161449120,11060,11060,11060,11060,0
|
|
20240401,111600,161449120,11060,11060,11060,11060,2
|
|
20240401,111500,161427000,11060,11060,11060,11060,0
|
|
20240401,111400,161427000,11060,11060,11060,11060,0
|
|
20240401,111300,161427000,11060,11070,11070,11060,50
|
|
20240401,111200,160873750,11060,11060,11060,11060,0
|
|
20240401,111100,160873750,11060,11060,11060,11060,0
|
|
20240401,111000,160873750,11060,11090,11090,11060,17
|
|
20240401,110900,160685310,11100,11100,11100,11100,86
|
|
20240401,110800,159730710,11100,11100,11100,11100,0
|
|
20240401,110700,159730710,11100,11140,11140,11100,72
|
|
20240401,110600,158930290,11170,11170,11170,11170,0
|
|
20240401,110500,158930290,11170,11170,11170,11170,0
|
|
20240401,110400,158930290,11170,11170,11170,11170,0
|
|
20240401,110300,158930290,11170,11170,11170,11170,0
|
|
20240401,110200,158930290,11170,11170,11170,11170,0
|
|
20240401,110100,158930290,11170,11170,11170,11170,1
|
|
20240401,110000,158919120,11170,11170,11170,11170,0
|
|
20240401,105900,158919120,11170,11170,11170,11170,0
|
|
20240401,105800,158919120,11170,11170,11170,11170,0
|
|
20240401,105700,158919120,11170,11170,11170,11170,0
|
|
20240401,105600,158919120,11170,11170,11170,11170,25
|
|
20240401,105500,158639870,11160,11160,11160,11160,20
|
|
20240401,105400,158416670,11180,11180,11180,11180,0
|
|
20240401,105300,158416670,11180,11180,11180,11180,0
|
|
20240401,105200,158416670,11180,11180,11180,11180,0
|
|
20240401,105100,158416670,11180,11180,11180,11180,0
|
|
20240401,105000,158416670,11180,11180,11180,11180,0
|
|
20240401,104900,158416670,11180,11180,11180,11180,0
|
|
20240401,104800,158416670,11180,11180,11180,11180,0
|
|
20240401,104700,158416670,11180,11180,11180,11180,0
|
|
20240401,104600,158416670,11180,11180,11180,11180,0
|
|
20240401,104500,158416670,11180,11180,11180,11180,0
|
|
20240401,104400,158416670,11180,11180,11180,11180,0
|
|
20240401,104300,158416670,11180,11180,11180,11180,0
|
|
20240401,104200,158416670,11180,11180,11180,11180,0
|
|
20240401,104100,158416670,11180,11180,11180,11180,4
|
|
20240401,104000,158371950,11190,11190,11190,11190,0
|
|
20240401,103900,158371950,11190,11190,11190,11190,0
|
|
20240401,103800,158371950,11190,11190,11190,11190,0
|
|
20240401,103700,158371950,11190,11170,11190,11170,233
|
|
20240401,103600,155767380,11160,11160,11160,11160,0
|
|
20240401,103500,155767380,11160,11160,11160,11160,59
|
|
20240401,103400,155108940,11170,11180,11180,11170,61
|
|
20240401,103300,154427450,11190,11190,11190,11190,0
|
|
20240401,103200,154427450,11190,11190,11190,11190,0
|
|
20240401,103100,154427450,11190,11190,11190,11190,0
|
|
20240401,103000,154427450,11190,11190,11190,11190,69
|
|
20240401,102900,153655340,11190,11200,11200,11190,270
|
|
20240401,102800,150634030,11210,11210,11210,11210,10
|
|
20240401,102700,150521930,11210,11210,11210,11210,9
|
|
20240401,102600,150421040,11210,11210,11210,11210,21
|
|
20240401,102500,150185630,11200,11200,11200,11200,0
|
|
20240401,102400,150185630,11200,11200,11200,11200,204
|
|
20240401,102300,147900830,11200,11200,11200,11200,132
|
|
20240401,102200,146422430,11190,11180,11190,11180,266
|
|
20240401,102100,143447240,11190,11190,11190,11190,55
|
|
20240401,102000,142831790,11180,11170,11180,11170,234
|
|
20240401,101900,140217280,11170,11170,11170,11170,0
|
|
20240401,101800,140217280,11170,11170,11170,11170,31
|
|
20240401,101700,139871010,11160,11150,11160,11150,424
|
|
20240401,101600,135139440,11150,11150,11150,11150,0
|
|
20240401,101500,135139440,11150,11140,11160,11140,172
|
|
20240401,101400,133223310,11140,11140,11140,11140,3
|
|
20240401,101300,133189890,11140,11140,11140,11140,0
|
|
20240401,101200,133189890,11140,11140,11140,11140,2
|
|
20240401,101100,133167610,11140,11140,11140,11140,11
|
|
20240401,101000,133045070,11140,11140,11140,11140,0
|
|
20240401,100900,133045070,11140,11140,11140,11140,1
|
|
20240401,100800,133033930,11140,11140,11140,11140,0
|
|
20240401,100700,133033930,11140,11160,11160,11140,2
|
|
20240401,100600,133011630,11160,11160,11160,11160,0
|
|
20240401,100500,133011630,11160,11120,11160,11120,1395
|
|
20240401,100400,117477950,11140,11130,11140,11130,3
|
|
20240401,100300,117444540,11140,11090,11140,11090,1160
|
|
20240401,100200,104560820,11090,11090,11090,11090,0
|
|
20240401,100100,104560820,11090,11070,11090,11070,19
|
|
20240401,100000,104350130,11040,11090,11090,11030,401
|
|
20240401,095900,99904170,11100,11100,11100,11100,0
|
|
20240401,095800,99904170,11100,11100,11100,11100,0
|
|
20240401,095700,99904170,11100,11050,11100,11050,405
|
|
20240401,095600,95416320,11040,11040,11040,11040,0
|
|
20240401,095500,95416320,11040,11040,11040,11040,0
|
|
20240401,095400,95416320,11040,11040,11040,11040,3
|
|
20240401,095300,95383200,11040,11040,11040,11040,2
|
|
20240401,095200,95361120,11040,11040,11040,11040,0
|
|
20240401,095100,95361120,11040,11040,11040,11040,0
|
|
20240401,095000,95361120,11040,11030,11040,11030,39
|
|
20240401,094900,94930940,11010,11010,11010,11010,2
|
|
20240401,094800,94908920,11000,11000,11000,11000,0
|
|
20240401,094700,94908920,11000,11000,11000,11000,0
|
|
20240401,094600,94908920,11000,11020,11020,11000,965
|
|
20240401,094500,84292730,11030,11030,11030,11030,0
|
|
20240401,094400,84292730,11030,11030,11030,11030,0
|
|
20240401,094300,84292730,11030,11030,11030,11030,0
|
|
20240401,094200,84292730,11030,11030,11030,11030,0
|
|
20240401,094100,84292730,11030,11030,11030,11030,0
|
|
20240401,094000,84292730,11030,11030,11030,11030,22
|
|
20240401,093900,84050070,11020,11020,11020,11020,20
|
|
20240401,093800,83829670,11020,11020,11020,11020,0
|
|
20240401,093700,83829670,11020,11020,11020,11020,0
|
|
20240401,093600,83829670,11020,11020,11020,11020,0
|
|
20240401,093500,83829670,11020,11020,11020,11020,0
|
|
20240401,093400,83829670,11020,11020,11020,11020,0
|
|
20240401,093300,83829670,11020,11020,11020,11020,0
|
|
20240401,093200,83829670,11020,11020,11020,11020,0
|
|
20240401,093100,83829670,11020,11020,11020,11020,0
|
|
20240401,093000,83829670,11020,11020,11020,11020,0
|
|
20240401,092900,83829670,11020,11020,11020,11020,0
|
|
20240401,092800,83829670,11020,11020,11020,11020,0
|
|
20240401,092700,83829670,11020,11020,11020,11020,0
|
|
20240401,092600,83829670,11020,11020,11020,11020,5
|
|
20240401,092500,83774570,11000,10980,11000,10980,3895
|
|
20240401,092400,40929780,10970,10970,10970,10970,0
|
|
20240401,092300,40929780,10970,10970,10970,10970,0
|
|
20240401,092200,40929780,10970,10980,10980,10970,10
|
|
20240401,092100,40820060,10990,10990,10990,10990,17
|
|
20240401,092000,40633230,10970,10970,10970,10970,0
|
|
20240401,091900,40633230,10970,10970,10970,10970,0
|
|
20240401,091800,40633230,10970,10970,10970,10970,0
|
|
20240401,091700,40633230,10970,10970,10970,10970,0
|
|
20240401,091600,40633230,10970,10970,10970,10970,30
|
|
20240401,091500,40304130,10980,10980,10980,10980,299
|
|
20240401,091400,37021110,11000,11000,11000,11000,6
|
|
20240401,091300,36955110,11000,11000,11000,11000,0
|
|
20240401,091200,36955110,11000,10990,11000,10990,11
|
|
20240401,091100,36834120,11000,11000,11000,10990,17
|
|
20240401,091000,36647240,10990,10980,10990,10970,42
|
|
20240401,090900,36186370,10990,11000,11000,10950,3029
|
|
20240401,090800,3013930,11030,11020,11030,10960,138
|
|
20240401,090700,1495700,11050,11050,11050,11050,0
|
|
20240401,090600,1495700,11050,11050,11050,11050,1
|
|
20240401,090500,1484650,11050,11050,11050,11050,0
|
|
20240401,090400,1484650,11050,11050,11050,11050,0
|
|
20240401,090300,1484650,11050,11070,11070,11050,3
|
|
20240401,090200,1451480,11080,11080,11080,11080,0
|
|
20240401,090100,1451480,11080,11080,11080,11080,0
|
|
20240401,090000,1451480,11080,11080,11080,11080,131
|