579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,183600,387506590,13050,13050,13050,13050,1053
|
|
20240401,183500,387506590,13050,13050,13050,13050,0
|
|
20240401,183400,387506590,13050,13050,13050,13050,0
|
|
20240401,183300,387506590,13050,13050,13050,13050,0
|
|
20240401,183200,387506590,13050,13050,13050,13050,0
|
|
20240401,183100,387506590,13050,13050,13050,13050,0
|
|
20240401,183000,387506590,13050,13050,13050,13050,0
|
|
20240401,182900,387506590,13050,13050,13050,13050,0
|
|
20240401,182800,387506590,13050,13050,13050,13050,0
|
|
20240401,182700,387506590,13050,13050,13050,13050,0
|
|
20240401,182600,387506590,13050,13050,13050,13050,0
|
|
20240401,182500,387506590,13050,13050,13050,13050,0
|
|
20240401,182400,387506590,13050,13050,13050,13050,0
|
|
20240401,182300,387506590,13050,13050,13050,13050,0
|
|
20240401,182200,387506590,13050,13050,13050,13050,0
|
|
20240401,182100,387506590,13050,13050,13050,13050,0
|
|
20240401,182000,387506590,13050,13050,13050,13050,0
|
|
20240401,181900,387506590,13050,13050,13050,13050,0
|
|
20240401,181800,387506590,13050,13050,13050,13050,0
|
|
20240401,181700,387506590,13050,13050,13050,13050,0
|
|
20240401,181600,387506590,13050,13050,13050,13050,0
|
|
20240401,181500,387506590,13050,13050,13050,13050,0
|
|
20240401,181400,387506590,13050,13050,13050,13050,0
|
|
20240401,181300,387506590,13050,13050,13050,13050,0
|
|
20240401,181200,387506590,13050,13050,13050,13050,0
|
|
20240401,181100,387506590,13050,13050,13050,13050,0
|
|
20240401,181000,387506590,13050,13050,13050,13050,0
|
|
20240401,180900,387506590,13050,13050,13050,13050,0
|
|
20240401,180800,387506590,13050,13050,13050,13050,0
|
|
20240401,180700,387506590,13050,13050,13050,13050,0
|
|
20240401,180600,387506590,13050,13050,13050,13050,1053
|
|
20240401,180500,387506590,13050,13050,13050,13050,0
|
|
20240401,180400,387506590,13050,13050,13050,13050,0
|
|
20240401,180300,387506590,13050,13050,13050,13050,0
|
|
20240401,180200,387506590,13050,13050,13050,13050,0
|
|
20240401,180100,387506590,13050,13050,13050,13050,0
|
|
20240401,180000,387506590,13050,13050,13050,13050,0
|
|
20240401,175900,387506590,13050,13050,13050,13050,0
|
|
20240401,175800,387506590,13050,13050,13050,13050,0
|
|
20240401,175700,387506590,13050,13050,13050,13050,0
|
|
20240401,175600,387506590,13050,13050,13050,13050,0
|
|
20240401,175500,387506590,13050,13050,13050,13050,0
|
|
20240401,175400,387506590,13050,13050,13050,13050,0
|
|
20240401,175300,387506590,13050,13050,13050,13050,0
|
|
20240401,175200,387506590,13050,13050,13050,13050,0
|
|
20240401,175100,387506590,13050,13050,13050,13050,0
|
|
20240401,175000,387506590,13050,13050,13050,13050,0
|
|
20240401,174900,387506590,13050,13050,13050,13050,0
|
|
20240401,174800,387506590,13050,13050,13050,13050,0
|
|
20240401,174700,387506590,13050,13050,13050,13050,0
|
|
20240401,174600,387506590,13050,13050,13050,13050,0
|
|
20240401,174500,387506590,13050,13050,13050,13050,0
|
|
20240401,174400,387506590,13050,13050,13050,13050,0
|
|
20240401,174300,387506590,13050,13050,13050,13050,0
|
|
20240401,174200,387506590,13050,13050,13050,13050,0
|
|
20240401,174100,387506590,13050,13050,13050,13050,0
|
|
20240401,174000,387506590,13050,13050,13050,13050,0
|
|
20240401,173900,387506590,13050,13050,13050,13050,0
|
|
20240401,173800,387506590,13050,13050,13050,13050,0
|
|
20240401,173700,387506590,13050,13050,13050,13050,0
|
|
20240401,173600,387506590,13050,13050,13050,13050,1053
|
|
20240401,173500,387506590,13050,13050,13050,13050,0
|
|
20240401,173400,387506590,13050,13050,13050,13050,0
|
|
20240401,173300,387506590,13050,13050,13050,13050,0
|
|
20240401,173200,387506590,13050,13050,13050,13050,0
|
|
20240401,173100,387506590,13050,13050,13050,13050,0
|
|
20240401,173000,387506590,13050,13050,13050,13050,0
|
|
20240401,172900,387506590,13050,13050,13050,13050,0
|
|
20240401,172800,387506590,13050,13050,13050,13050,0
|
|
20240401,172700,387506590,13050,13050,13050,13050,0
|
|
20240401,172600,387506590,13050,13050,13050,13050,0
|
|
20240401,172500,387506590,13050,13050,13050,13050,0
|
|
20240401,172400,387506590,13050,13050,13050,13050,0
|
|
20240401,172300,387506590,13050,13050,13050,13050,0
|
|
20240401,172200,387506590,13050,13050,13050,13050,0
|
|
20240401,172100,387506590,13050,13050,13050,13050,0
|
|
20240401,172000,387506590,13050,13050,13050,13050,0
|
|
20240401,171900,387506590,13050,13050,13050,13050,0
|
|
20240401,171800,387506590,13050,13050,13050,13050,0
|
|
20240401,171700,387506590,13050,13050,13050,13050,0
|
|
20240401,171600,387506590,13050,13050,13050,13050,0
|
|
20240401,171500,387506590,13050,13050,13050,13050,0
|
|
20240401,171400,387506590,13050,13050,13050,13050,0
|
|
20240401,171300,387506590,13050,13050,13050,13050,0
|
|
20240401,171200,387506590,13050,13050,13050,13050,0
|
|
20240401,171100,387506590,13050,13050,13050,13050,0
|
|
20240401,171000,387506590,13050,13050,13050,13050,0
|
|
20240401,170900,387506590,13050,13050,13050,13050,0
|
|
20240401,170800,387506590,13050,13050,13050,13050,0
|
|
20240401,170700,387506590,13050,13050,13050,13050,0
|
|
20240401,170600,387506590,13050,13050,13050,13050,1053
|
|
20240401,170500,387506590,13050,13050,13050,13050,0
|
|
20240401,170400,387506590,13050,13050,13050,13050,0
|
|
20240401,170300,387506590,13050,13050,13050,13050,0
|
|
20240401,170200,387506590,13050,13050,13050,13050,0
|
|
20240401,170100,387506590,13050,13050,13050,13050,0
|
|
20240401,170000,387506590,13050,13050,13050,13050,0
|
|
20240401,165900,387506590,13050,13050,13050,13050,0
|
|
20240401,165800,387506590,13050,13050,13050,13050,0
|
|
20240401,165700,387506590,13050,13050,13050,13050,0
|
|
20240401,165600,387506590,13050,13050,13050,13050,0
|
|
20240401,165500,387506590,13050,13050,13050,13050,0
|
|
20240401,165400,387506590,13050,13050,13050,13050,0
|
|
20240401,165300,387506590,13050,13050,13050,13050,0
|
|
20240401,165200,387506590,13050,13050,13050,13050,0
|
|
20240401,165100,387506590,13050,13050,13050,13050,0
|
|
20240401,165000,387506590,13050,13050,13050,13050,0
|
|
20240401,164900,387506590,13050,13050,13050,13050,0
|
|
20240401,164800,387506590,13050,13050,13050,13050,0
|
|
20240401,164700,387506590,13050,13050,13050,13050,0
|
|
20240401,164600,387506590,13050,13050,13050,13050,0
|
|
20240401,164500,387506590,13050,13050,13050,13050,0
|
|
20240401,164400,387506590,13050,13050,13050,13050,0
|
|
20240401,164300,387506590,13050,13050,13050,13050,0
|
|
20240401,164200,387506590,13050,13050,13050,13050,0
|
|
20240401,164100,387506590,13050,13050,13050,13050,0
|
|
20240401,164000,387506590,13050,13050,13050,13050,0
|
|
20240401,163900,387506590,13050,13050,13050,13050,0
|
|
20240401,163800,387506590,13050,13050,13050,13050,0
|
|
20240401,163700,387506590,13050,13050,13050,13050,0
|
|
20240401,163600,387506590,13050,13050,13050,13050,1053
|
|
20240401,163500,387506590,13050,13050,13050,13050,0
|
|
20240401,163400,387506590,13050,13050,13050,13050,0
|
|
20240401,163300,387506590,13050,13050,13050,13050,0
|
|
20240401,163200,387506590,13050,13050,13050,13050,0
|
|
20240401,163100,387506590,13050,13050,13050,13050,0
|
|
20240401,163000,387506590,13050,13050,13050,13050,0
|
|
20240401,162900,387506590,13050,13050,13050,13050,0
|
|
20240401,162800,387506590,13050,13050,13050,13050,0
|
|
20240401,162700,387506590,13050,13050,13050,13050,0
|
|
20240401,162600,387506590,13050,13050,13050,13050,0
|
|
20240401,162500,387506590,13050,13050,13050,13050,0
|
|
20240401,162400,387506590,13050,13050,13050,13050,0
|
|
20240401,162300,387506590,13050,13050,13050,13050,0
|
|
20240401,162200,387506590,13050,13050,13050,13050,0
|
|
20240401,162100,387506590,13050,13050,13050,13050,0
|
|
20240401,162000,387506590,13050,13050,13050,13050,0
|
|
20240401,161900,387506590,13050,13050,13050,13050,0
|
|
20240401,161800,387506590,13050,13050,13050,13050,0
|
|
20240401,161700,387506590,13050,13050,13050,13050,0
|
|
20240401,161600,387506590,13050,13050,13050,13050,0
|
|
20240401,161500,387506590,13050,13050,13050,13050,0
|
|
20240401,161400,387506590,13050,13050,13050,13050,0
|
|
20240401,161300,387506590,13050,13050,13050,13050,0
|
|
20240401,161200,387506590,13050,13050,13050,13050,0
|
|
20240401,161100,387506590,13050,13050,13050,13050,0
|
|
20240401,161000,387506590,13050,13050,13050,13050,0
|
|
20240401,160900,387506590,13050,13050,13050,13050,0
|
|
20240401,160800,387506590,13050,13050,13050,13050,0
|
|
20240401,160700,387506590,13050,13050,13050,13050,0
|
|
20240401,160600,387506590,13050,13050,13050,13050,1053
|
|
20240401,160500,387506590,13050,13050,13050,13050,0
|
|
20240401,160400,387506590,13050,13050,13050,13050,0
|
|
20240401,160300,387506590,13050,13050,13050,13050,0
|
|
20240401,160200,387506590,13050,13050,13050,13050,0
|
|
20240401,160100,387506590,13050,13050,13050,13050,0
|
|
20240401,160000,387506590,13050,13050,13050,13050,0
|
|
20240401,155900,387506590,13050,13050,13050,13050,0
|
|
20240401,155800,387506590,13050,13050,13050,13050,0
|
|
20240401,155700,387506590,13050,13050,13050,13050,0
|
|
20240401,155600,387506590,13050,13050,13050,13050,0
|
|
20240401,155500,387506590,13050,13050,13050,13050,0
|
|
20240401,155400,387506590,13050,13050,13050,13050,0
|
|
20240401,155300,387506590,13050,13050,13050,13050,0
|
|
20240401,155200,387506590,13050,13050,13050,13050,0
|
|
20240401,155100,387506590,13050,13050,13050,13050,0
|
|
20240401,155000,387506590,13050,13050,13050,13050,0
|
|
20240401,154900,387506590,13050,13050,13050,13050,0
|
|
20240401,154800,387506590,13050,13050,13050,13050,0
|
|
20240401,154700,387506590,13050,13050,13050,13050,0
|
|
20240401,154600,387506590,13050,13050,13050,13050,0
|
|
20240401,154500,387506590,13050,13050,13050,13050,0
|
|
20240401,154400,387506590,13050,13050,13050,13050,0
|
|
20240401,154300,387506590,13050,13050,13050,13050,0
|
|
20240401,154200,387506590,13050,13050,13050,13050,0
|
|
20240401,154100,387506590,13050,13050,13050,13050,0
|
|
20240401,154000,387506590,13050,13050,13050,13050,0
|
|
20240401,153900,387506590,13050,13050,13050,13050,0
|
|
20240401,153800,387506590,13050,13050,13050,13050,0
|
|
20240401,153700,387506590,13050,13050,13050,13050,0
|
|
20240401,153600,387506590,13050,13050,13050,13050,1053
|
|
20240401,153500,387506590,13050,13050,13050,13050,0
|
|
20240401,153400,387506590,13050,13050,13050,13050,0
|
|
20240401,153300,387506590,13050,13050,13050,13050,0
|
|
20240401,153200,387506590,13050,13050,13050,13050,0
|
|
20240401,153100,387506590,13050,13050,13050,13050,0
|
|
20240401,153000,387506590,13050,13050,13050,13050,1053
|
|
20240401,152900,373764940,13030,13030,13030,13030,0
|
|
20240401,152800,373764940,13030,13030,13030,13030,0
|
|
20240401,152700,373764940,13030,13030,13030,13030,0
|
|
20240401,152600,373764940,13030,13030,13030,13030,0
|
|
20240401,152500,373764940,13030,13030,13030,13030,0
|
|
20240401,152400,373764940,13030,13030,13030,13030,0
|
|
20240401,152300,373764940,13030,13030,13030,13030,0
|
|
20240401,152200,373764940,13030,13030,13030,13030,0
|
|
20240401,152100,373764940,13030,13030,13030,13030,0
|
|
20240401,152000,373764940,13030,13030,13030,13030,0
|
|
20240401,151900,373764940,13030,13030,13030,13030,459
|
|
20240401,151800,367784170,13010,13010,13010,13010,17
|
|
20240401,151700,367563000,13010,13010,13010,13010,0
|
|
20240401,151600,367563000,13010,13010,13010,13010,0
|
|
20240401,151500,367563000,13010,13010,13010,13010,0
|
|
20240401,151400,367563000,13010,13010,13010,13010,16
|
|
20240401,151300,367354840,13010,13010,13010,13010,0
|
|
20240401,151200,367354840,13010,13010,13010,13010,0
|
|
20240401,151100,367354840,13010,13010,13010,13010,16
|
|
20240401,151000,367146680,13010,13010,13010,13010,1
|
|
20240401,150900,367133670,13020,13020,13020,13020,0
|
|
20240401,150800,367133670,13020,13020,13020,13020,0
|
|
20240401,150700,367133670,13020,13020,13020,13020,16
|
|
20240401,150600,366925350,13020,13020,13020,13020,0
|
|
20240401,150500,366925350,13020,13020,13020,13020,0
|
|
20240401,150400,366925350,13020,13020,13020,13020,16
|
|
20240401,150300,366717030,13020,13020,13020,13020,0
|
|
20240401,150200,366717030,13020,13020,13020,13020,0
|
|
20240401,150100,366717030,13020,13020,13020,13020,16
|
|
20240401,150000,366508710,13020,13020,13020,13020,0
|
|
20240401,145900,366508710,13020,13020,13020,13020,0
|
|
20240401,145800,366508710,13020,13020,13020,13020,16
|
|
20240401,145700,366300390,13040,13040,13040,13040,1
|
|
20240401,145600,366287350,13040,13040,13040,13040,0
|
|
20240401,145500,366287350,13040,13040,13040,13040,100
|
|
20240401,145400,364983350,13020,13020,13020,13020,17
|
|
20240401,145300,364762010,13020,13020,13020,13020,0
|
|
20240401,145200,364762010,13020,13020,13020,13020,0
|
|
20240401,145100,364762010,13020,13020,13020,13020,0
|
|
20240401,145000,364762010,13020,13010,13020,13010,67
|
|
20240401,144900,363890170,13020,13020,13020,13020,0
|
|
20240401,144800,363890170,13020,13020,13020,13020,0
|
|
20240401,144700,363890170,13020,13020,13020,13020,17
|
|
20240401,144600,363668830,13020,13020,13020,13020,0
|
|
20240401,144500,363668830,13020,13020,13020,13020,0
|
|
20240401,144400,363668830,13020,13030,13030,13020,16
|
|
20240401,144300,363460500,13020,13020,13020,13020,0
|
|
20240401,144200,363460500,13020,13020,13020,13020,0
|
|
20240401,144100,363460500,13020,13020,13020,13020,16
|
|
20240401,144000,363252180,13030,13030,13030,13030,101
|
|
20240401,143900,361936150,13010,13010,13010,13010,0
|
|
20240401,143800,361936150,13010,13010,13010,13010,0
|
|
20240401,143700,361936150,13010,13010,13010,13010,17
|
|
20240401,143600,361714980,13010,13010,13010,13010,0
|
|
20240401,143500,361714980,13010,13010,13010,13010,0
|
|
20240401,143400,361714980,13010,13010,13010,13010,0
|
|
20240401,143300,361714980,13010,13010,13010,13010,16
|
|
20240401,143200,361506820,13010,13010,13010,13010,0
|
|
20240401,143100,361506820,13010,13010,13010,13010,0
|
|
20240401,143000,361506820,13010,13010,13010,13010,17
|
|
20240401,142900,361285650,13010,13010,13010,13010,0
|
|
20240401,142800,361285650,13010,13010,13010,13010,0
|
|
20240401,142700,361285650,13010,13010,13010,13010,16
|
|
20240401,142600,361077490,13010,13010,13010,13010,0
|
|
20240401,142500,361077490,13010,13010,13010,13010,0
|
|
20240401,142400,361077490,13010,13010,13010,13010,0
|
|
20240401,142300,361077490,13010,13010,13010,13010,16
|
|
20240401,142200,360869330,13010,13010,13010,13010,0
|
|
20240401,142100,360869330,13010,13010,13010,13010,0
|
|
20240401,142000,360869330,13010,13010,13010,13010,17
|
|
20240401,141900,360648160,13010,13010,13010,13010,0
|
|
20240401,141800,360648160,13010,13010,13010,13010,0
|
|
20240401,141700,360648160,13010,13010,13010,13010,17
|
|
20240401,141600,360426990,13020,13020,13020,13020,50
|
|
20240401,141500,359775990,13020,13020,13020,13020,0
|
|
20240401,141400,359775990,13020,13020,13020,13020,0
|
|
20240401,141300,359775990,13020,13030,13030,13020,16
|
|
20240401,141200,359567580,13030,13030,13030,13030,0
|
|
20240401,141100,359567580,13030,13030,13030,13030,0
|
|
20240401,141000,359567580,13030,13030,13030,13030,17
|
|
20240401,140900,359346070,13040,13040,13040,13040,0
|
|
20240401,140800,359346070,13040,13040,13040,13040,0
|
|
20240401,140700,359346070,13040,13040,13040,13040,0
|
|
20240401,140600,359346070,13040,13030,13040,13030,67
|
|
20240401,140500,358472560,13030,13030,13030,13030,0
|
|
20240401,140400,358472560,13030,13030,13030,13030,0
|
|
20240401,140300,358472560,13030,13030,13030,13030,16
|
|
20240401,140200,358264080,13030,13030,13030,13030,100
|
|
20240401,140100,356961080,13040,13030,13040,13030,328
|
|
20240401,140000,352685230,13030,13020,13030,13020,122
|
|
20240401,135900,351096300,13010,13010,13010,13010,16
|
|
20240401,135800,350888140,13010,13010,13010,13010,0
|
|
20240401,135700,350888140,13010,13010,13010,13010,0
|
|
20240401,135600,350888140,13010,13010,13010,13010,17
|
|
20240401,135500,350666970,13020,13020,13020,13020,0
|
|
20240401,135400,350666970,13020,13020,13020,13020,3
|
|
20240401,135300,350627910,13020,13020,13020,13010,40
|
|
20240401,135200,350107290,13020,13000,13020,13000,22
|
|
20240401,135100,349821250,13000,13000,13000,13000,20
|
|
20240401,135000,349561250,13000,13000,13000,13000,0
|
|
20240401,134900,349561250,13000,13000,13000,13000,16
|
|
20240401,134800,349353250,13000,13000,13000,13000,0
|
|
20240401,134700,349353250,13000,13000,13000,13000,0
|
|
20240401,134600,349353250,13000,13000,13000,13000,18
|
|
20240401,134500,349119250,13000,13000,13000,13000,0
|
|
20240401,134400,349119250,13000,13000,13000,13000,0
|
|
20240401,134300,349119250,13000,13000,13000,13000,0
|
|
20240401,134200,349119250,13000,13000,13000,13000,17
|
|
20240401,134100,348898250,13000,13000,13000,13000,0
|
|
20240401,134000,348898250,13000,13000,13000,13000,1
|
|
20240401,133900,348885250,12980,12980,12980,12980,17
|
|
20240401,133800,348664590,12980,12980,12980,12980,0
|
|
20240401,133700,348664590,12980,12980,12980,12980,0
|
|
20240401,133600,348664590,12980,12980,12980,12980,16
|
|
20240401,133500,348456910,12970,12970,12970,12970,0
|
|
20240401,133400,348456910,12970,12970,12970,12970,0
|
|
20240401,133300,348456910,12970,12970,12970,12970,18
|
|
20240401,133200,348223450,12980,12980,12980,12980,0
|
|
20240401,133100,348223450,12980,12970,12980,12970,805
|
|
20240401,133000,337776400,12940,12940,12940,12940,0
|
|
20240401,132900,337776400,12940,12940,12940,12940,16
|
|
20240401,132800,337569360,12940,12940,12940,12940,0
|
|
20240401,132700,337569360,12940,12940,12940,12940,0
|
|
20240401,132600,337569360,12940,12940,12940,12940,0
|
|
20240401,132500,337569360,12940,12940,12940,12940,17
|
|
20240401,132400,337349380,12940,12950,12950,12940,100
|
|
20240401,132300,336055230,12950,12950,12950,12950,0
|
|
20240401,132200,336055230,12950,12950,12950,12950,17
|
|
20240401,132100,335835080,12950,12950,12950,12950,0
|
|
20240401,132000,335835080,12950,12950,12950,12950,0
|
|
20240401,131900,335835080,12950,12950,12950,12950,17
|
|
20240401,131800,335614930,12940,12940,12940,12940,0
|
|
20240401,131700,335614930,12940,12940,12940,12940,0
|
|
20240401,131600,335614930,12940,12940,12940,12940,0
|
|
20240401,131500,335614930,12940,12940,12940,12940,17
|
|
20240401,131400,335394950,12940,12940,12940,12940,0
|
|
20240401,131300,335394950,12940,12940,12940,12940,0
|
|
20240401,131200,335394950,12940,12940,12940,12940,16
|
|
20240401,131100,335187910,12940,12940,12940,12940,100
|
|
20240401,131000,333893910,12940,12940,12940,12940,0
|
|
20240401,130900,333893910,12940,12940,12940,12940,0
|
|
20240401,130800,333893910,12940,12940,12940,12940,17
|
|
20240401,130700,333673930,12940,12940,12940,12940,0
|
|
20240401,130600,333673930,12940,12940,12940,12940,100
|
|
20240401,130500,332379930,12950,12940,12950,12940,115
|
|
20240401,130400,330890850,12940,12950,12950,12940,1031
|
|
20240401,130300,317549400,12940,12940,12940,12940,373
|
|
20240401,130200,312722780,12940,12950,12950,12940,1580
|
|
20240401,130100,292271860,12950,12990,12990,12950,1794
|
|
20240401,130000,269010200,12990,13030,13030,12990,2164
|
|
20240401,125900,240849200,13030,13030,13030,13030,53
|
|
20240401,125800,240158610,13040,13040,13040,13040,0
|
|
20240401,125700,240158610,13040,13030,13040,13030,23
|
|
20240401,125600,239858850,13040,13050,13050,13040,115
|
|
20240401,125500,238358200,13030,13030,13030,13030,17
|
|
20240401,125400,238136690,13040,13040,13040,13040,10
|
|
20240401,125300,238006290,13040,13040,13040,13040,125
|
|
20240401,125200,236376290,13040,13040,13040,13040,0
|
|
20240401,125100,236376290,13040,13050,13050,13040,133
|
|
20240401,125000,234640930,13040,13040,13040,13040,14
|
|
20240401,124900,234458370,13050,13050,13050,13050,100
|
|
20240401,124800,233153370,13040,13040,13040,13040,30
|
|
20240401,124700,232762170,13040,13040,13040,13040,50
|
|
20240401,124600,232110170,13040,13040,13040,13040,23
|
|
20240401,124500,231810250,13040,13040,13040,13040,32
|
|
20240401,124400,231392970,13040,13050,13050,13040,57
|
|
20240401,124300,230649620,13040,13040,13040,13040,16
|
|
20240401,124200,230440980,13050,13050,13050,13050,8
|
|
20240401,124100,230336580,13050,13050,13050,13050,17
|
|
20240401,124000,230114730,13050,13050,13050,13050,25
|
|
20240401,123900,229788480,13050,13040,13050,13040,676
|
|
20240401,123800,220969090,13030,13030,13030,13030,20
|
|
20240401,123700,220708490,13030,13030,13030,13020,73
|
|
20240401,123600,219757410,13030,13030,13030,13030,0
|
|
20240401,123500,219757410,13030,13030,13030,13030,17
|
|
20240401,123400,219535900,13030,13030,13030,13030,14
|
|
20240401,123300,219353480,13030,13020,13030,13020,220
|
|
20240401,123200,216488880,13030,13030,13030,13030,200
|
|
20240401,123100,213882880,13030,13030,13030,13030,28
|
|
20240401,123000,213518040,13030,13030,13030,13030,20
|
|
20240401,122900,213257440,13020,13030,13030,13020,1200
|
|
20240401,122800,197630920,13030,13030,13030,13030,29
|
|
20240401,122700,197253050,13030,13030,13030,13030,21
|
|
20240401,122600,196979420,13030,13030,13030,13030,0
|
|
20240401,122500,196979420,13030,13040,13040,13030,22
|
|
20240401,122400,196692670,13030,13030,13030,13030,16
|
|
20240401,122300,196484190,13030,13030,13030,13030,18
|
|
20240401,122200,196249650,13030,13030,13030,13030,16
|
|
20240401,122100,196041170,13030,13030,13030,13030,16
|
|
20240401,122000,195832690,13030,13030,13030,13030,20
|
|
20240401,121900,195572090,13030,13030,13030,13030,10
|
|
20240401,121800,195441790,13030,13030,13030,13030,16
|
|
20240401,121700,195233310,13030,13030,13030,13030,32
|
|
20240401,121600,194816350,13030,13030,13030,13030,5
|
|
20240401,121500,194751200,13030,13030,13030,13030,0
|
|
20240401,121400,194751200,13030,13030,13030,13030,28
|
|
20240401,121300,194386360,13030,13030,13030,13030,60
|
|
20240401,121200,193604560,13030,13030,13030,13030,0
|
|
20240401,121100,193604560,13030,13030,13030,13030,34
|
|
20240401,121000,193161540,13030,13030,13030,13030,17
|
|
20240401,120900,192940030,13030,13030,13030,13030,7
|
|
20240401,120800,192848820,13040,13030,13040,13030,218
|
|
20240401,120700,190006480,13030,13030,13030,13030,16
|
|
20240401,120600,189798000,13030,13030,13030,13030,4
|
|
20240401,120500,189745880,13030,13030,13030,13030,13
|
|
20240401,120400,189576490,13030,13030,13030,13030,39
|
|
20240401,120300,189068320,13030,13030,13030,13030,0
|
|
20240401,120200,189068320,13030,13030,13030,13030,216
|
|
20240401,120100,186253840,13040,13030,13040,13030,360
|
|
20240401,120000,181560910,13020,13010,13030,13010,173
|
|
20240401,115900,179307270,13010,13010,13010,13010,16
|
|
20240401,115800,179099110,13010,13010,13010,13010,0
|
|
20240401,115700,179099110,13010,13010,13010,13010,46
|
|
20240401,115600,178500650,13010,13010,13010,13010,0
|
|
20240401,115500,178500650,13010,13010,13010,13010,7
|
|
20240401,115400,178409580,13010,13010,13010,13010,51
|
|
20240401,115300,177746070,13010,13010,13010,13010,6
|
|
20240401,115200,177668010,13010,13010,13010,13010,0
|
|
20240401,115100,177668010,13010,13010,13010,13010,47
|
|
20240401,115000,177056540,13010,13010,13010,13010,8
|
|
20240401,114900,176952460,13010,13010,13010,13010,0
|
|
20240401,114800,176952460,13010,13010,13010,13010,21
|
|
20240401,114700,176679250,13010,13010,13010,13010,23
|
|
20240401,114600,176380020,13020,13020,13020,13020,19
|
|
20240401,114500,176132640,13010,13010,13010,13010,12
|
|
20240401,114400,175976520,13010,13010,13010,13010,38
|
|
20240401,114300,175482140,13010,13010,13010,13010,14
|
|
20240401,114200,175300000,13010,13010,13010,13010,0
|
|
20240401,114100,175300000,13010,13000,13010,13000,46
|
|
20240401,114000,174701700,13020,13020,13020,13020,0
|
|
20240401,113900,174701700,13020,13020,13020,13020,7
|
|
20240401,113800,174610560,13020,13020,13020,13020,15
|
|
20240401,113700,174415260,13020,13020,13020,13020,25
|
|
20240401,113600,174089760,13020,13020,13020,13020,0
|
|
20240401,113500,174089760,13020,13020,13020,13020,5
|
|
20240401,113400,174024660,13020,13030,13030,13020,34
|
|
20240401,113300,173581910,13030,13030,13030,13030,0
|
|
20240401,113200,173581910,13030,13020,13030,13020,47
|
|
20240401,113100,172969920,13010,13010,13010,13010,48
|
|
20240401,113000,172345440,13000,13000,13000,13000,23
|
|
20240401,112900,172046440,13000,13000,13000,13000,0
|
|
20240401,112800,172046440,13000,13000,13000,13000,34
|
|
20240401,112700,171604440,13000,13000,13000,13000,17
|
|
20240401,112600,171383440,13000,13000,13000,13000,7
|
|
20240401,112500,171292440,13000,13010,13010,13000,25
|
|
20240401,112400,170967320,13010,13010,13010,13010,1
|
|
20240401,112300,170954310,13000,13000,13000,13000,25
|
|
20240401,112200,170629310,13010,13000,13010,13000,18
|
|
20240401,112100,170395260,13000,13000,13000,13000,19
|
|
20240401,112000,170148260,13000,13000,13000,13000,32
|
|
20240401,111900,169732260,13000,13000,13000,13000,9
|
|
20240401,111800,169615260,13000,13000,13000,13000,19
|
|
20240401,111700,169368260,13010,13000,13010,13000,32
|
|
20240401,111600,168952200,13010,13000,13010,13000,7
|
|
20240401,111500,168861180,13010,12990,13010,12990,62
|
|
20240401,111400,168055300,13000,12990,13000,12990,61
|
|
20240401,111300,167262790,13010,13010,13010,13010,0
|
|
20240401,111200,167262790,13010,13000,13010,13000,13
|
|
20240401,111100,167093760,13010,13000,13010,13000,41
|
|
20240401,111000,166560680,13010,13000,13010,13000,23
|
|
20240401,110900,166261620,13010,13010,13010,13010,0
|
|
20240401,110800,166261620,13010,13010,13010,13010,0
|
|
20240401,110700,166261620,13010,13000,13010,12990,27
|
|
20240401,110600,165910720,13000,13000,13000,13000,0
|
|
20240401,110500,165910720,13000,12990,13000,12990,46
|
|
20240401,110400,165313090,13000,12990,13000,12990,22
|
|
20240401,110300,165027260,13000,12990,13000,12990,7
|
|
20240401,110200,164936320,13000,12990,13000,12990,18
|
|
20240401,110100,164702460,13010,13050,13050,12990,806
|
|
20240401,110000,154214760,13040,13070,13100,13040,1462
|
|
20240401,105900,135118930,13120,13120,13120,13120,0
|
|
20240401,105800,135118930,13120,13120,13120,13120,0
|
|
20240401,105700,135118930,13120,13070,13120,13070,801
|
|
20240401,105600,124617250,13080,13080,13080,13080,0
|
|
20240401,105500,124617250,13080,13080,13080,13080,17
|
|
20240401,105400,124394890,13090,13090,13090,13080,37
|
|
20240401,105300,123910820,13100,13100,13100,13100,0
|
|
20240401,105200,123910820,13100,13110,13110,13100,20
|
|
20240401,105100,123648800,13100,13100,13100,13100,6
|
|
20240401,105000,123570200,13100,13090,13100,13090,20
|
|
20240401,104900,123308370,13090,13090,13090,13090,22
|
|
20240401,104800,123020390,13090,13090,13090,13090,10
|
|
20240401,104700,122889490,13100,13090,13100,13090,20
|
|
20240401,104600,122627650,13120,13120,13120,13120,0
|
|
20240401,104500,122627650,13120,13110,13120,13100,78
|
|
20240401,104400,121604900,13110,13100,13110,13100,222
|
|
20240401,104300,118694680,13100,13090,13100,13090,77
|
|
20240401,104200,117686270,13090,13080,13090,13080,21
|
|
20240401,104100,117411560,13100,13090,13100,13090,9
|
|
20240401,104000,117293730,13080,13070,13080,13070,242
|
|
20240401,103900,114130370,13090,13090,13090,13090,12
|
|
20240401,103800,113973290,13090,13090,13090,13090,47
|
|
20240401,103700,113358060,13110,13030,13110,13030,1472
|
|
20240401,103600,94120880,13040,13020,13040,13020,64
|
|
20240401,103500,93287100,13030,13020,13030,13020,13
|
|
20240401,103400,93117810,13020,13020,13030,13020,22
|
|
20240401,103300,92831330,13020,13010,13020,13010,28
|
|
20240401,103200,92467000,13020,13010,13020,13010,28
|
|
20240401,103100,92102660,13020,13010,13020,13010,24
|
|
20240401,103000,91790370,13020,13010,13020,13010,52
|
|
20240401,102900,91113790,13020,13010,13020,13010,30
|
|
20240401,102800,90723430,13020,13010,13020,13010,19
|
|
20240401,102700,90476200,13020,13010,13020,13010,27
|
|
20240401,102600,90124880,13020,13000,13020,13000,27
|
|
20240401,102500,89773760,13020,13010,13020,13010,13
|
|
20240401,102400,89604610,13030,13020,13030,13020,7
|
|
20240401,102300,89513450,13020,13010,13020,13010,18
|
|
20240401,102200,89279240,13020,13010,13020,13000,48
|
|
20240401,102100,88654820,13020,13020,13020,13020,0
|
|
20240401,102000,88654820,13020,13010,13020,13010,10
|
|
20240401,101900,88524700,13030,13000,13030,13000,28
|
|
20240401,101800,88160520,13020,13010,13020,13010,22
|
|
20240401,101700,87874250,13010,13010,13010,13010,0
|
|
20240401,101600,87874250,13010,13020,13020,13000,31
|
|
20240401,101500,87470960,13020,13030,13030,13020,10
|
|
20240401,101400,87340740,13040,13030,13040,13030,14
|
|
20240401,101300,87158300,13040,13020,13040,13020,144
|
|
20240401,101200,85282010,13030,13020,13030,13020,21
|
|
20240401,101100,85008550,13030,13020,13030,13020,25
|
|
20240401,101000,84683000,13030,13020,13030,13020,59
|
|
20240401,100900,83914730,13030,13030,13030,13030,31
|
|
20240401,100800,83510800,13030,13030,13030,13030,34
|
|
20240401,100700,83067780,13030,13030,13030,13030,45
|
|
20240401,100600,82481430,13040,13030,13040,13030,23
|
|
20240401,100500,82181710,13040,13030,13040,13030,112
|
|
20240401,100400,80722190,13040,13040,13040,13040,1
|
|
20240401,100300,80709150,13050,13030,13050,13030,37
|
|
20240401,100200,80226940,13040,13040,13050,13040,21
|
|
20240401,100100,79953080,13050,13050,13050,13050,1
|
|
20240401,100000,79940030,13050,13000,13050,13000,230
|
|
20240401,095900,76943860,13010,13000,13010,13000,6
|
|
20240401,095800,76865850,13010,13000,13010,13000,21
|
|
20240401,095700,76592810,13020,13000,13020,13000,14
|
|
20240401,095600,76410760,13010,13000,13010,13000,22
|
|
20240401,095500,76124720,13010,13000,13010,13000,125
|
|
20240401,095400,74499470,13010,13000,13010,13000,20
|
|
20240401,095300,74239430,13010,13000,13010,13000,28
|
|
20240401,095200,73875370,13020,13000,13020,13000,17
|
|
20240401,095100,73654310,13010,13030,13030,13010,14
|
|
20240401,095000,73472110,13040,13010,13040,13010,83
|
|
20240401,094900,72391770,13040,12950,13040,12950,532
|
|
20240401,094800,65482780,12940,12940,12950,12940,24
|
|
20240401,094700,65172210,12950,12950,12960,12950,362
|
|
20240401,094600,60484250,12960,12950,12960,12950,7
|
|
20240401,094500,60393580,12970,12970,12970,12970,0
|
|
20240401,094400,60393580,12970,12960,12970,12950,157
|
|
20240401,094300,58359830,12950,12960,12970,12950,28
|
|
20240401,094200,57996990,12960,12960,12960,12960,0
|
|
20240401,094100,57996990,12960,12950,12970,12950,129
|
|
20240401,094000,56326080,12960,12960,12970,12960,83
|
|
20240401,093900,55250240,12970,12960,12970,12960,13
|
|
20240401,093800,55081710,12960,12960,12960,12960,0
|
|
20240401,093700,55081710,12960,12960,12970,12960,44
|
|
20240401,093600,54511360,12970,12960,12970,12960,51
|
|
20240401,093500,53850100,12960,12960,12960,12960,8
|
|
20240401,093400,53746420,12970,12960,12970,12960,25
|
|
20240401,093300,53422370,12970,12980,12990,12970,37
|
|
20240401,093200,52942140,12990,12990,13000,12980,111
|
|
20240401,093100,51500820,13010,13010,13010,13010,0
|
|
20240401,093000,51500820,13010,13010,13010,12990,609
|
|
20240401,092900,43583840,13040,13020,13040,13020,452
|
|
20240401,092800,37698780,13060,13060,13060,13060,0
|
|
20240401,092700,37698780,13060,13030,13060,13020,359
|
|
20240401,092600,33023640,13030,13030,13030,13030,0
|
|
20240401,092500,33023640,13030,13020,13030,13020,51
|
|
20240401,092400,32359520,13020,13020,13020,13020,49
|
|
20240401,092300,31721540,13020,13020,13020,13020,19
|
|
20240401,092200,31474160,13020,13020,13020,13020,0
|
|
20240401,092100,31474160,13020,13020,13020,13020,8
|
|
20240401,092000,31370000,13030,13060,13070,13030,448
|
|
20240401,091900,25519650,13070,13060,13070,13060,6
|
|
20240401,091800,25441280,13070,13070,13070,13070,0
|
|
20240401,091700,25441280,13070,13060,13070,13060,18
|
|
20240401,091600,25206160,13090,13050,13090,13050,268
|
|
20240401,091500,21705370,13060,13060,13060,13060,1
|
|
20240401,091400,21692310,13050,13050,13070,13050,23
|
|
20240401,091300,21392140,13110,13020,13110,13020,775
|
|
20240401,091200,11287260,13000,13000,13000,13000,5
|
|
20240401,091100,11222260,13020,13000,13020,13000,38
|
|
20240401,091000,10727900,13030,13030,13030,13030,0
|
|
20240401,090900,10727900,13030,13010,13030,13010,50
|
|
20240401,090800,10076560,13030,12980,13030,12980,512
|
|
20240401,090700,3420400,12980,12980,12980,12980,0
|
|
20240401,090600,3420400,12980,12980,12980,12980,1
|
|
20240401,090500,3407420,12980,12980,12980,12980,0
|
|
20240401,090400,3407420,12980,12980,12980,12980,0
|
|
20240401,090300,3407420,12980,12970,12980,12970,38
|
|
20240401,090200,2914280,12980,12950,12980,12950,104
|
|
20240401,090100,1566950,12950,12950,12950,12950,0
|
|
20240401,090000,1566950,12950,12950,12950,12950,121
|