600 lines
28 KiB
CSV
600 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,185700,105234630,9380,9380,9380,9380,372
|
|
20240401,185600,105234630,9380,9380,9380,9380,0
|
|
20240401,185500,105234630,9380,9380,9380,9380,0
|
|
20240401,185400,105234630,9380,9380,9380,9380,0
|
|
20240401,185300,105234630,9380,9380,9380,9380,0
|
|
20240401,185200,105234630,9380,9380,9380,9380,0
|
|
20240401,185100,105234630,9380,9380,9380,9380,0
|
|
20240401,185000,105234630,9380,9380,9380,9380,0
|
|
20240401,184900,105234630,9380,9380,9380,9380,0
|
|
20240401,184800,105234630,9380,9380,9380,9380,0
|
|
20240401,184700,105234630,9380,9380,9380,9380,0
|
|
20240401,184600,105234630,9380,9380,9380,9380,0
|
|
20240401,184500,105234630,9380,9380,9380,9380,0
|
|
20240401,184400,105234630,9380,9380,9380,9380,0
|
|
20240401,184300,105234630,9380,9380,9380,9380,0
|
|
20240401,184200,105234630,9380,9380,9380,9380,0
|
|
20240401,184100,105234630,9380,9380,9380,9380,0
|
|
20240401,184000,105234630,9380,9380,9380,9380,0
|
|
20240401,183900,105234630,9380,9380,9380,9380,0
|
|
20240401,183800,105234630,9380,9380,9380,9380,0
|
|
20240401,183700,105234630,9380,9380,9380,9380,0
|
|
20240401,183600,105234630,9380,9380,9380,9380,0
|
|
20240401,183500,105234630,9380,9380,9380,9380,0
|
|
20240401,183400,105234630,9380,9380,9380,9380,0
|
|
20240401,183300,105234630,9380,9380,9380,9380,0
|
|
20240401,183200,105234630,9380,9380,9380,9380,0
|
|
20240401,183100,105234630,9380,9380,9380,9380,0
|
|
20240401,183000,105234630,9380,9380,9380,9380,0
|
|
20240401,182900,105234630,9380,9380,9380,9380,0
|
|
20240401,182800,105234630,9380,9380,9380,9380,0
|
|
20240401,182700,105234630,9380,9380,9380,9380,372
|
|
20240401,182600,105234630,9380,9380,9380,9380,0
|
|
20240401,182500,105234630,9380,9380,9380,9380,0
|
|
20240401,182400,105234630,9380,9380,9380,9380,0
|
|
20240401,182300,105234630,9380,9380,9380,9380,0
|
|
20240401,182200,105234630,9380,9380,9380,9380,0
|
|
20240401,182100,105234630,9380,9380,9380,9380,0
|
|
20240401,182000,105234630,9380,9380,9380,9380,0
|
|
20240401,181900,105234630,9380,9380,9380,9380,0
|
|
20240401,181800,105234630,9380,9380,9380,9380,0
|
|
20240401,181700,105234630,9380,9380,9380,9380,0
|
|
20240401,181600,105234630,9380,9380,9380,9380,0
|
|
20240401,181500,105234630,9380,9380,9380,9380,0
|
|
20240401,181400,105234630,9380,9380,9380,9380,0
|
|
20240401,181300,105234630,9380,9380,9380,9380,0
|
|
20240401,181200,105234630,9380,9380,9380,9380,0
|
|
20240401,181100,105234630,9380,9380,9380,9380,0
|
|
20240401,181000,105234630,9380,9380,9380,9380,0
|
|
20240401,180900,105234630,9380,9380,9380,9380,0
|
|
20240401,180800,105234630,9380,9380,9380,9380,0
|
|
20240401,180700,105234630,9380,9380,9380,9380,0
|
|
20240401,180600,105234630,9380,9380,9380,9380,0
|
|
20240401,180500,105234630,9380,9380,9380,9380,0
|
|
20240401,180400,105234630,9380,9380,9380,9380,0
|
|
20240401,180300,105234630,9380,9380,9380,9380,0
|
|
20240401,180200,105234630,9380,9380,9380,9380,0
|
|
20240401,180100,105234630,9380,9380,9380,9380,0
|
|
20240401,180000,105234630,9380,9380,9380,9380,0
|
|
20240401,175900,105234630,9380,9380,9380,9380,0
|
|
20240401,175800,105234630,9380,9380,9380,9380,0
|
|
20240401,175700,105234630,9380,9380,9380,9380,372
|
|
20240401,175600,105234630,9380,9380,9380,9380,0
|
|
20240401,175500,105234630,9380,9380,9380,9380,0
|
|
20240401,175400,105234630,9380,9380,9380,9380,0
|
|
20240401,175300,105234630,9380,9380,9380,9380,0
|
|
20240401,175200,105234630,9380,9380,9380,9380,0
|
|
20240401,175100,105234630,9380,9380,9380,9380,0
|
|
20240401,175000,105234630,9380,9380,9380,9380,0
|
|
20240401,174900,105234630,9380,9380,9380,9380,0
|
|
20240401,174800,105234630,9380,9380,9380,9380,0
|
|
20240401,174700,105234630,9380,9380,9380,9380,0
|
|
20240401,174600,105234630,9380,9380,9380,9380,0
|
|
20240401,174500,105234630,9380,9380,9380,9380,0
|
|
20240401,174400,105234630,9380,9380,9380,9380,0
|
|
20240401,174300,105234630,9380,9380,9380,9380,0
|
|
20240401,174200,105234630,9380,9380,9380,9380,0
|
|
20240401,174100,105234630,9380,9380,9380,9380,0
|
|
20240401,174000,105234630,9380,9380,9380,9380,0
|
|
20240401,173900,105234630,9380,9380,9380,9380,0
|
|
20240401,173800,105234630,9380,9380,9380,9380,0
|
|
20240401,173700,105234630,9380,9380,9380,9380,0
|
|
20240401,173600,105234630,9380,9380,9380,9380,0
|
|
20240401,173500,105234630,9380,9380,9380,9380,0
|
|
20240401,173400,105234630,9380,9380,9380,9380,0
|
|
20240401,173300,105234630,9380,9380,9380,9380,0
|
|
20240401,173200,105234630,9380,9380,9380,9380,0
|
|
20240401,173100,105234630,9380,9380,9380,9380,0
|
|
20240401,173000,105234630,9380,9380,9380,9380,0
|
|
20240401,172900,105234630,9380,9380,9380,9380,0
|
|
20240401,172800,105234630,9380,9380,9380,9380,0
|
|
20240401,172700,105234630,9380,9380,9380,9380,372
|
|
20240401,172600,105234630,9380,9380,9380,9380,0
|
|
20240401,172500,105234630,9380,9380,9380,9380,0
|
|
20240401,172400,105234630,9380,9380,9380,9380,0
|
|
20240401,172300,105234630,9380,9380,9380,9380,0
|
|
20240401,172200,105234630,9380,9380,9380,9380,0
|
|
20240401,172100,105234630,9380,9380,9380,9380,0
|
|
20240401,172000,105234630,9380,9380,9380,9380,0
|
|
20240401,171900,105234630,9380,9380,9380,9380,0
|
|
20240401,171800,105234630,9380,9380,9380,9380,0
|
|
20240401,171700,105234630,9380,9380,9380,9380,0
|
|
20240401,171600,105234630,9380,9380,9380,9380,0
|
|
20240401,171500,105234630,9380,9380,9380,9380,0
|
|
20240401,171400,105234630,9380,9380,9380,9380,0
|
|
20240401,171300,105234630,9380,9380,9380,9380,0
|
|
20240401,171200,105234630,9380,9380,9380,9380,0
|
|
20240401,171100,105234630,9380,9380,9380,9380,0
|
|
20240401,171000,105234630,9380,9380,9380,9380,0
|
|
20240401,170900,105234630,9380,9380,9380,9380,0
|
|
20240401,170800,105234630,9380,9380,9380,9380,0
|
|
20240401,170700,105234630,9380,9380,9380,9380,0
|
|
20240401,170600,105234630,9380,9380,9380,9380,0
|
|
20240401,170500,105234630,9380,9380,9380,9380,0
|
|
20240401,170400,105234630,9380,9380,9380,9380,0
|
|
20240401,170300,105234630,9380,9380,9380,9380,0
|
|
20240401,170200,105234630,9380,9380,9380,9380,0
|
|
20240401,170100,105234630,9380,9380,9380,9380,0
|
|
20240401,170000,105234630,9380,9380,9380,9380,0
|
|
20240401,165900,105234630,9380,9380,9380,9380,0
|
|
20240401,165800,105234630,9380,9380,9380,9380,0
|
|
20240401,165700,105234630,9380,9380,9380,9380,372
|
|
20240401,165600,105234630,9380,9380,9380,9380,0
|
|
20240401,165500,105234630,9380,9380,9380,9380,0
|
|
20240401,165400,105234630,9380,9380,9380,9380,0
|
|
20240401,165300,105234630,9380,9380,9380,9380,0
|
|
20240401,165200,105234630,9380,9380,9380,9380,0
|
|
20240401,165100,105234630,9380,9380,9380,9380,0
|
|
20240401,165000,105234630,9380,9380,9380,9380,0
|
|
20240401,164900,105234630,9380,9380,9380,9380,0
|
|
20240401,164800,105234630,9380,9380,9380,9380,0
|
|
20240401,164700,105234630,9380,9380,9380,9380,0
|
|
20240401,164600,105234630,9380,9380,9380,9380,0
|
|
20240401,164500,105234630,9380,9380,9380,9380,0
|
|
20240401,164400,105234630,9380,9380,9380,9380,0
|
|
20240401,164300,105234630,9380,9380,9380,9380,0
|
|
20240401,164200,105234630,9380,9380,9380,9380,0
|
|
20240401,164100,105234630,9380,9380,9380,9380,0
|
|
20240401,164000,105234630,9380,9380,9380,9380,0
|
|
20240401,163900,105234630,9380,9380,9380,9380,0
|
|
20240401,163800,105234630,9380,9380,9380,9380,0
|
|
20240401,163700,105234630,9380,9380,9380,9380,0
|
|
20240401,163600,105234630,9380,9380,9380,9380,0
|
|
20240401,163500,105234630,9380,9380,9380,9380,0
|
|
20240401,163400,105234630,9380,9380,9380,9380,0
|
|
20240401,163300,105234630,9380,9380,9380,9380,0
|
|
20240401,163200,105234630,9380,9380,9380,9380,0
|
|
20240401,163100,105234630,9380,9380,9380,9380,0
|
|
20240401,163000,105234630,9380,9380,9380,9380,0
|
|
20240401,162900,105234630,9380,9380,9380,9380,0
|
|
20240401,162800,105234630,9380,9380,9380,9380,0
|
|
20240401,162700,105234630,9380,9380,9380,9380,372
|
|
20240401,162600,105234630,9380,9380,9380,9380,0
|
|
20240401,162500,105234630,9380,9380,9380,9380,0
|
|
20240401,162400,105234630,9380,9380,9380,9380,0
|
|
20240401,162300,105234630,9380,9380,9380,9380,0
|
|
20240401,162200,105234630,9380,9380,9380,9380,0
|
|
20240401,162100,105234630,9380,9380,9380,9380,0
|
|
20240401,162000,105234630,9380,9380,9380,9380,0
|
|
20240401,161900,105234630,9380,9380,9380,9380,0
|
|
20240401,161800,105234630,9380,9380,9380,9380,0
|
|
20240401,161700,105234630,9380,9380,9380,9380,0
|
|
20240401,161600,105234630,9380,9380,9380,9380,0
|
|
20240401,161500,105234630,9380,9380,9380,9380,0
|
|
20240401,161400,105234630,9380,9380,9380,9380,0
|
|
20240401,161300,105234630,9380,9380,9380,9380,0
|
|
20240401,161200,105234630,9380,9380,9380,9380,0
|
|
20240401,161100,105234630,9380,9380,9380,9380,0
|
|
20240401,161000,105234630,9380,9380,9380,9380,0
|
|
20240401,160900,105234630,9380,9380,9380,9380,0
|
|
20240401,160800,105234630,9380,9380,9380,9380,0
|
|
20240401,160700,105234630,9380,9380,9380,9380,0
|
|
20240401,160600,105234630,9380,9380,9380,9380,0
|
|
20240401,160500,105234630,9380,9380,9380,9380,0
|
|
20240401,160400,105234630,9380,9380,9380,9380,0
|
|
20240401,160300,105234630,9380,9380,9380,9380,0
|
|
20240401,160200,105234630,9380,9380,9380,9380,0
|
|
20240401,160100,105234630,9380,9380,9380,9380,0
|
|
20240401,160000,105234630,9380,9380,9380,9380,0
|
|
20240401,155900,105234630,9380,9380,9380,9380,0
|
|
20240401,155800,105234630,9380,9380,9380,9380,0
|
|
20240401,155700,105234630,9380,9380,9380,9380,372
|
|
20240401,155600,105234630,9380,9380,9380,9380,0
|
|
20240401,155500,105234630,9380,9380,9380,9380,0
|
|
20240401,155400,105234630,9380,9380,9380,9380,0
|
|
20240401,155300,105234630,9380,9380,9380,9380,0
|
|
20240401,155200,105234630,9380,9380,9380,9380,0
|
|
20240401,155100,105234630,9380,9380,9380,9380,0
|
|
20240401,155000,105234630,9380,9380,9380,9380,0
|
|
20240401,154900,105234630,9380,9380,9380,9380,0
|
|
20240401,154800,105234630,9380,9380,9380,9380,0
|
|
20240401,154700,105234630,9380,9380,9380,9380,0
|
|
20240401,154600,105234630,9380,9380,9380,9380,0
|
|
20240401,154500,105234630,9380,9380,9380,9380,0
|
|
20240401,154400,105234630,9380,9380,9380,9380,0
|
|
20240401,154300,105234630,9380,9380,9380,9380,0
|
|
20240401,154200,105234630,9380,9380,9380,9380,0
|
|
20240401,154100,105234630,9380,9380,9380,9380,0
|
|
20240401,154000,105234630,9380,9380,9380,9380,0
|
|
20240401,153900,105234630,9380,9380,9380,9380,0
|
|
20240401,153800,105234630,9380,9380,9380,9380,0
|
|
20240401,153700,105234630,9380,9380,9380,9380,0
|
|
20240401,153600,105234630,9380,9380,9380,9380,0
|
|
20240401,153500,105234630,9380,9380,9380,9380,0
|
|
20240401,153400,105234630,9380,9380,9380,9380,0
|
|
20240401,153300,105234630,9380,9380,9380,9380,0
|
|
20240401,153200,105234630,9380,9380,9380,9380,0
|
|
20240401,153100,105234630,9380,9380,9380,9380,0
|
|
20240401,153000,105234630,9380,9380,9380,9380,372
|
|
20240401,152900,101745270,9440,9440,9440,9440,0
|
|
20240401,152800,101745270,9440,9440,9440,9440,0
|
|
20240401,152700,101745270,9440,9440,9440,9440,0
|
|
20240401,152600,101745270,9440,9440,9440,9440,0
|
|
20240401,152500,101745270,9440,9440,9440,9440,0
|
|
20240401,152400,101745270,9440,9440,9440,9440,0
|
|
20240401,152300,101745270,9440,9440,9440,9440,0
|
|
20240401,152200,101745270,9440,9440,9440,9440,0
|
|
20240401,152100,101745270,9440,9440,9440,9440,0
|
|
20240401,152000,101745270,9440,9440,9440,9440,0
|
|
20240401,151900,101745270,9440,9430,9440,9430,22
|
|
20240401,151800,101537660,9430,9420,9430,9420,107
|
|
20240401,151700,100529020,9430,9430,9430,9430,0
|
|
20240401,151600,100529020,9430,9430,9430,9430,0
|
|
20240401,151500,100529020,9430,9430,9430,9430,11
|
|
20240401,151400,100425290,9430,9430,9430,9430,0
|
|
20240401,151300,100425290,9430,9430,9430,9430,12
|
|
20240401,151200,100312130,9430,9430,9430,9430,1
|
|
20240401,151100,100302700,9430,9430,9430,9430,53
|
|
20240401,151000,99802910,9430,9430,9430,9430,1
|
|
20240401,150900,99793480,9430,9430,9430,9430,16
|
|
20240401,150800,99642600,9430,9430,9430,9430,1
|
|
20240401,150700,99633170,9430,9430,9430,9430,0
|
|
20240401,150600,99633170,9430,9430,9430,9430,1
|
|
20240401,150500,99623740,9430,9430,9430,9430,1
|
|
20240401,150400,99614310,9430,9430,9430,9430,0
|
|
20240401,150300,99614310,9430,9420,9430,9420,2
|
|
20240401,150200,99595460,9420,9420,9420,9420,1
|
|
20240401,150100,99586040,9430,9430,9430,9430,1
|
|
20240401,150000,99576610,9430,9380,9430,9370,24
|
|
20240401,145900,99351080,9430,9430,9430,9430,1
|
|
20240401,145800,99341650,9430,9430,9430,9430,16
|
|
20240401,145700,99190770,9430,9430,9430,9430,0
|
|
20240401,145600,99190770,9430,9430,9430,9430,1
|
|
20240401,145500,99181340,9430,9430,9430,9430,1
|
|
20240401,145400,99171910,9370,9430,9430,9370,3
|
|
20240401,145300,99143740,9430,9430,9430,9430,0
|
|
20240401,145200,99143740,9430,9430,9430,9430,155
|
|
20240401,145100,97682090,9430,9430,9430,9430,12
|
|
20240401,145000,97568930,9430,9430,9430,9430,0
|
|
20240401,144900,97568930,9430,9430,9430,9430,1
|
|
20240401,144800,97559500,9430,9430,9430,9430,1
|
|
20240401,144700,97550070,9430,9430,9430,9430,1
|
|
20240401,144600,97540640,9430,9430,9430,9430,10
|
|
20240401,144500,97446340,9430,9430,9430,9430,1
|
|
20240401,144400,97436910,9430,9430,9430,9430,1
|
|
20240401,144300,97427480,9430,9430,9430,9430,0
|
|
20240401,144200,97427480,9430,9430,9430,9430,1
|
|
20240401,144100,97418050,9430,9430,9430,9430,1
|
|
20240401,144000,97408620,9430,9430,9430,9430,1
|
|
20240401,143900,97399190,9340,9420,9420,9340,571
|
|
20240401,143800,92048920,9430,9430,9430,9430,1
|
|
20240401,143700,92039490,9430,9430,9430,9430,11
|
|
20240401,143600,91935760,9430,9430,9430,9430,0
|
|
20240401,143500,91935760,9430,9430,9430,9430,1
|
|
20240401,143400,91926330,9430,9430,9430,9430,1
|
|
20240401,143300,91916900,9430,9430,9430,9430,1
|
|
20240401,143200,91907470,9420,9420,9420,9420,18
|
|
20240401,143100,91737910,9430,9430,9430,9430,1
|
|
20240401,143000,91728480,9430,9430,9430,9430,1
|
|
20240401,142900,91719050,9430,9430,9430,9430,0
|
|
20240401,142800,91719050,9430,9430,9430,9430,1
|
|
20240401,142700,91709620,9430,9420,9430,9420,4
|
|
20240401,142600,91671930,9420,9420,9420,9420,1
|
|
20240401,142500,91662510,9430,9430,9430,9430,0
|
|
20240401,142400,91662510,9430,9430,9430,9430,1
|
|
20240401,142300,91653080,9430,9430,9430,9430,11
|
|
20240401,142200,91549350,9430,9430,9430,9430,0
|
|
20240401,142100,91549350,9430,9430,9430,9430,1
|
|
20240401,142000,91539920,9430,9430,9430,9430,1
|
|
20240401,141900,91530490,9430,9430,9430,9430,1
|
|
20240401,141800,91521060,9430,9430,9430,9430,0
|
|
20240401,141700,91521060,9430,9430,9430,9430,1
|
|
20240401,141600,91511630,9430,9430,9430,9430,1
|
|
20240401,141500,91502200,9430,9430,9430,9430,0
|
|
20240401,141400,91502200,9430,9380,9430,9380,47
|
|
20240401,141300,91061290,9430,9440,9440,9430,4
|
|
20240401,141200,91023560,9440,9440,9440,9440,1
|
|
20240401,141100,91014120,9440,9440,9440,9440,0
|
|
20240401,141000,91014120,9440,9440,9440,9440,1
|
|
20240401,140900,91004680,9440,9440,9440,9440,101
|
|
20240401,140800,90051240,9430,9430,9430,9430,0
|
|
20240401,140700,90051240,9430,9430,9430,9430,98
|
|
20240401,140600,89127100,9430,9430,9430,9430,1
|
|
20240401,140500,89117670,9430,9430,9430,9430,1
|
|
20240401,140400,89108240,9430,9430,9430,9430,0
|
|
20240401,140300,89108240,9430,9430,9430,9430,1
|
|
20240401,140200,89098810,9430,9430,9440,9430,55
|
|
20240401,140100,88580150,9420,9420,9420,9420,0
|
|
20240401,140000,88580150,9420,9380,9420,9380,145
|
|
20240401,135900,87217850,9400,9400,9400,9400,1
|
|
20240401,135800,87208450,9380,9380,9380,9380,43
|
|
20240401,135700,86805110,9340,9440,9440,9340,2394
|
|
20240401,135600,64389550,9440,9440,9440,9440,1
|
|
20240401,135500,64380110,9440,9440,9440,9440,1
|
|
20240401,135400,64370670,9440,9440,9440,9440,0
|
|
20240401,135300,64370670,9440,9430,9440,9430,168
|
|
20240401,135200,62786420,9430,9430,9430,9430,1
|
|
20240401,135100,62776990,9430,9430,9430,9430,1
|
|
20240401,135000,62767560,9430,9430,9430,9430,0
|
|
20240401,134900,62767560,9430,9430,9430,9430,11
|
|
20240401,134800,62663830,9430,9430,9430,9430,1
|
|
20240401,134700,62654400,9430,9430,9430,9430,0
|
|
20240401,134600,62654400,9430,9430,9430,9430,1
|
|
20240401,134500,62644970,9430,9430,9430,9430,1
|
|
20240401,134400,62635540,9430,9430,9430,9430,1
|
|
20240401,134300,62626110,9430,9430,9430,9430,0
|
|
20240401,134200,62626110,9430,9430,9430,9430,48
|
|
20240401,134100,62173470,9430,9430,9430,9430,1
|
|
20240401,134000,62164040,9430,9430,9430,9430,0
|
|
20240401,133900,62164040,9430,9430,9430,9430,11
|
|
20240401,133800,62060310,9390,9430,9430,9390,4
|
|
20240401,133700,62022630,9430,9430,9430,9430,1
|
|
20240401,133600,62013200,9430,9430,9430,9430,0
|
|
20240401,133500,62013200,9430,9430,9430,9430,1
|
|
20240401,133400,62003770,9430,9430,9430,9430,11
|
|
20240401,133300,61900040,9430,9430,9430,9430,60
|
|
20240401,133200,61334240,9420,9400,9420,9400,116
|
|
20240401,133100,60243220,9400,9400,9400,9400,56
|
|
20240401,133000,59716820,9400,9400,9400,9400,5
|
|
20240401,132900,59669820,9400,9400,9400,9400,0
|
|
20240401,132800,59669820,9400,9400,9400,9400,1
|
|
20240401,132700,59660420,9400,9400,9400,9400,1
|
|
20240401,132600,59651020,9400,9400,9400,9400,0
|
|
20240401,132500,59651020,9400,9400,9400,9400,1
|
|
20240401,132400,59641620,9400,9400,9400,9400,1
|
|
20240401,132300,59632220,9400,9400,9400,9400,3
|
|
20240401,132200,59604020,9400,9400,9400,9400,0
|
|
20240401,132100,59604020,9400,9400,9400,9400,1
|
|
20240401,132000,59594620,9400,9400,9400,9400,2
|
|
20240401,131900,59575820,9400,9400,9400,9400,0
|
|
20240401,131800,59575820,9400,9390,9400,9390,119
|
|
20240401,131700,58457400,9400,9400,9400,9400,1
|
|
20240401,131600,58448000,9400,9400,9400,9400,1
|
|
20240401,131500,58438600,9400,9400,9400,9400,5
|
|
20240401,131400,58391600,9400,9400,9400,9400,1
|
|
20240401,131300,58382200,9400,9400,9400,9400,2
|
|
20240401,131200,58363400,9400,9400,9400,9400,0
|
|
20240401,131100,58363400,9400,9400,9400,9400,3
|
|
20240401,131000,58335200,9400,9400,9400,9400,1
|
|
20240401,130900,58325800,9400,9400,9400,9400,1
|
|
20240401,130800,58316400,9400,9400,9400,9400,0
|
|
20240401,130700,58316400,9400,9400,9400,9400,1
|
|
20240401,130600,58307000,9400,9400,9400,9400,1
|
|
20240401,130500,58297600,9400,9400,9400,9400,0
|
|
20240401,130400,58297600,9400,9400,9400,9400,1
|
|
20240401,130300,58288200,9400,9400,9400,9400,1
|
|
20240401,130200,58278800,9390,9390,9390,9390,1
|
|
20240401,130100,58269410,9390,9390,9390,9390,1
|
|
20240401,130000,58260020,9400,9400,9400,9400,1
|
|
20240401,125900,58250620,9400,9400,9400,9400,1
|
|
20240401,125800,58241220,9400,9400,9400,9400,0
|
|
20240401,125700,58241220,9400,9400,9400,9400,3
|
|
20240401,125600,58213020,9400,9400,9400,9400,1
|
|
20240401,125500,58203620,9400,9400,9400,9400,2
|
|
20240401,125400,58184820,9400,9400,9400,9400,0
|
|
20240401,125300,58184820,9400,9400,9400,9400,1
|
|
20240401,125200,58175420,9400,9400,9400,9400,2
|
|
20240401,125100,58156620,9400,9400,9400,9400,0
|
|
20240401,125000,58156620,9400,9400,9400,9400,1
|
|
20240401,124900,58147220,9400,9400,9400,9400,6
|
|
20240401,124800,58090820,9400,9400,9400,9400,1
|
|
20240401,124700,58081420,9380,9380,9380,9380,5
|
|
20240401,124600,58034520,9380,9380,9380,9380,1
|
|
20240401,124500,58025140,9380,9400,9400,9380,4
|
|
20240401,124400,57987600,9400,9400,9400,9400,5
|
|
20240401,124300,57940600,9400,9400,9400,9400,2
|
|
20240401,124200,57921800,9400,9400,9400,9400,1
|
|
20240401,124100,57912400,9410,9410,9410,9410,1
|
|
20240401,124000,57902990,9420,9420,9420,9420,0
|
|
20240401,123900,57902990,9420,9420,9420,9420,1
|
|
20240401,123800,57893570,9420,9420,9420,9420,1
|
|
20240401,123700,57884150,9420,9420,9420,9420,0
|
|
20240401,123600,57884150,9420,9420,9420,9420,1
|
|
20240401,123500,57874730,9420,9420,9420,9420,1
|
|
20240401,123400,57865310,9420,9420,9420,9420,1
|
|
20240401,123300,57855890,9420,9420,9420,9420,4
|
|
20240401,123200,57818210,9420,9420,9420,9420,1
|
|
20240401,123100,57808790,9420,9420,9420,9420,1
|
|
20240401,123000,57799370,9420,9420,9420,9420,0
|
|
20240401,122900,57799370,9420,9420,9420,9420,1
|
|
20240401,122800,57789950,9420,9420,9420,9420,1
|
|
20240401,122700,57780530,9420,9420,9420,9420,7
|
|
20240401,122600,57714590,9420,9420,9420,9420,2
|
|
20240401,122500,57695750,9420,9420,9420,9420,1
|
|
20240401,122400,57686330,9420,9420,9420,9420,2
|
|
20240401,122300,57667490,9420,9420,9420,9420,0
|
|
20240401,122200,57667490,9420,9420,9420,9420,1
|
|
20240401,122100,57658070,9420,9420,9420,9420,1
|
|
20240401,122000,57648650,9420,9420,9420,9420,1
|
|
20240401,121900,57639230,9420,9400,9420,9400,3
|
|
20240401,121800,57611010,9390,9390,9390,9390,1
|
|
20240401,121700,57601620,9390,9390,9390,9390,1
|
|
20240401,121600,57592230,9390,9390,9390,9370,102
|
|
20240401,121500,56635850,9400,9400,9400,9400,103
|
|
20240401,121400,55667650,9420,9420,9420,9420,1
|
|
20240401,121300,55658230,9420,9420,9420,9420,4
|
|
20240401,121200,55620550,9420,9420,9420,9420,100
|
|
20240401,121100,54678550,9420,9420,9420,9420,1
|
|
20240401,121000,54669130,9420,9420,9420,9420,8
|
|
20240401,120900,54593770,9420,9420,9420,9420,100
|
|
20240401,120800,53651770,9420,9420,9420,9420,2
|
|
20240401,120700,53632930,9420,9420,9420,9420,1
|
|
20240401,120600,53623510,9420,9420,9420,9420,1
|
|
20240401,120500,53614090,9420,9420,9420,9420,0
|
|
20240401,120400,53614090,9420,9420,9420,9420,1
|
|
20240401,120300,53604670,9360,9420,9420,9360,15
|
|
20240401,120200,53464070,9420,9420,9420,9420,0
|
|
20240401,120100,53464070,9420,9420,9420,9420,104
|
|
20240401,120000,52484390,9420,9420,9420,9420,1
|
|
20240401,115900,52474970,9420,9420,9420,9420,1
|
|
20240401,115800,52465550,9420,9420,9420,9420,0
|
|
20240401,115700,52465550,9420,9420,9420,9420,1
|
|
20240401,115600,52456130,9420,9420,9420,9420,1
|
|
20240401,115500,52446710,9420,9420,9420,9420,0
|
|
20240401,115400,52446710,9420,9420,9420,9420,1
|
|
20240401,115300,52437290,9420,9420,9420,9420,1
|
|
20240401,115200,52427870,9420,9420,9420,9420,1
|
|
20240401,115100,52418450,9370,9370,9370,9370,0
|
|
20240401,115000,52418450,9370,9420,9420,9370,52
|
|
20240401,114900,51930800,9420,9420,9420,9420,1
|
|
20240401,114800,51921380,9420,9420,9420,9420,0
|
|
20240401,114700,51921380,9420,9420,9420,9420,1
|
|
20240401,114600,51911960,9420,9420,9420,9420,1
|
|
20240401,114500,51902540,9370,9420,9420,9370,7
|
|
20240401,114400,51836800,9420,9400,9420,9400,4
|
|
20240401,114300,51799160,9420,9370,9420,9370,136
|
|
20240401,114200,50524240,9420,9420,9420,9420,6
|
|
20240401,114100,50467720,9370,9370,9370,9370,12
|
|
20240401,114000,50355280,9420,9420,9420,9420,1
|
|
20240401,113900,50345860,9420,9420,9420,9420,1
|
|
20240401,113800,50336440,9420,9420,9420,9420,2
|
|
20240401,113700,50317600,9420,9420,9420,9420,0
|
|
20240401,113600,50317600,9420,9420,9420,9370,110
|
|
20240401,113500,49286270,9430,9430,9430,9430,1
|
|
20240401,113400,49276840,9430,9430,9430,9430,0
|
|
20240401,113300,49276840,9430,9430,9430,9430,1
|
|
20240401,113200,49267410,9430,9430,9430,9420,3
|
|
20240401,113100,49239130,9430,9430,9430,9430,1
|
|
20240401,113000,49229700,9430,9430,9430,9430,0
|
|
20240401,112900,49229700,9430,9430,9430,9430,1
|
|
20240401,112800,49220270,9430,9430,9430,9430,1
|
|
20240401,112700,49210840,9430,9430,9430,9430,0
|
|
20240401,112600,49210840,9430,9430,9430,9430,1
|
|
20240401,112500,49201410,9430,9430,9430,9430,1
|
|
20240401,112400,49191980,9430,9430,9430,9430,1
|
|
20240401,112300,49182550,9430,9430,9430,9430,0
|
|
20240401,112200,49182550,9430,9430,9430,9430,1
|
|
20240401,112100,49173120,9430,9430,9430,9430,11
|
|
20240401,112000,49069390,9430,9430,9430,9430,0
|
|
20240401,111900,49069390,9430,9430,9430,9430,1
|
|
20240401,111800,49059960,9440,9440,9440,9440,1
|
|
20240401,111700,49050520,9440,9440,9440,9440,1
|
|
20240401,111600,49041080,9440,9440,9440,9440,0
|
|
20240401,111500,49041080,9440,9440,9440,9440,1
|
|
20240401,111400,49031640,9440,9440,9440,9440,1
|
|
20240401,111300,49022200,9440,9440,9440,9440,0
|
|
20240401,111200,49022200,9440,9440,9440,9440,1
|
|
20240401,111100,49012760,9440,9440,9440,9440,1
|
|
20240401,111000,49003320,9440,9440,9440,9440,1
|
|
20240401,110900,48993880,9440,9440,9440,9440,0
|
|
20240401,110800,48993880,9440,9440,9440,9440,1
|
|
20240401,110700,48984440,9440,9440,9440,9440,1
|
|
20240401,110600,48975000,9440,9440,9440,9440,0
|
|
20240401,110500,48975000,9440,9440,9440,9440,5
|
|
20240401,110400,48927800,9440,9440,9440,9440,1
|
|
20240401,110300,48918360,9440,9430,9440,9430,11
|
|
20240401,110200,48814530,9440,9440,9440,9440,0
|
|
20240401,110100,48814530,9440,9440,9440,9440,1
|
|
20240401,110000,48805090,9440,9440,9440,9440,1
|
|
20240401,105900,48795650,9440,9440,9440,9440,0
|
|
20240401,105800,48795650,9440,9440,9440,9440,1
|
|
20240401,105700,48786210,9440,9440,9440,9440,1
|
|
20240401,105600,48776770,9440,9450,9450,9440,3
|
|
20240401,105500,48748440,9440,9440,9440,9440,4
|
|
20240401,105400,48710680,9440,9410,9440,9360,324
|
|
20240401,105300,45672130,9450,9450,9450,9450,2
|
|
20240401,105200,45653230,9450,9450,9450,9450,100
|
|
20240401,105100,44708230,9450,9450,9450,9450,884
|
|
20240401,105000,36354430,9450,9450,9450,9450,1
|
|
20240401,104900,36344980,9450,9430,9450,9430,761
|
|
20240401,104800,29162050,9430,9430,9430,9430,310
|
|
20240401,104700,26238750,9410,9410,9410,9410,202
|
|
20240401,104600,24337930,9410,9410,9410,9410,1
|
|
20240401,104500,24328520,9410,9410,9410,9410,0
|
|
20240401,104400,24328520,9410,9410,9410,9410,1
|
|
20240401,104300,24319110,9410,9410,9410,9410,1
|
|
20240401,104200,24309700,9410,9410,9410,9410,2
|
|
20240401,104100,24290880,9410,9410,9410,9410,0
|
|
20240401,104000,24290880,9410,9430,9430,9410,113
|
|
20240401,103900,23227510,9430,9430,9430,9430,1
|
|
20240401,103800,23218080,9430,9430,9430,9430,0
|
|
20240401,103700,23218080,9430,9430,9430,9430,1
|
|
20240401,103600,23208650,9430,9430,9430,9430,1
|
|
20240401,103500,23199220,9430,9430,9430,9430,1
|
|
20240401,103400,23189790,9430,9430,9430,9430,53
|
|
20240401,103300,22690000,9430,9430,9430,9430,1
|
|
20240401,103200,22680570,9430,9430,9430,9430,1
|
|
20240401,103100,22671140,9430,9430,9430,9430,3
|
|
20240401,103000,22642850,9430,9420,9430,9400,41
|
|
20240401,102900,22257220,9430,9430,9430,9430,1
|
|
20240401,102800,22247790,9430,9430,9430,9430,1
|
|
20240401,102700,22238360,9430,9430,9430,9430,0
|
|
20240401,102600,22238360,9430,9430,9430,9430,1
|
|
20240401,102500,22228930,9430,9430,9430,9430,1
|
|
20240401,102400,22219500,9430,9430,9430,9430,0
|
|
20240401,102300,22219500,9430,9430,9430,9430,1
|
|
20240401,102200,22210070,9430,9430,9430,9430,1
|
|
20240401,102100,22200640,9430,9430,9430,9430,1
|
|
20240401,102000,22191210,9430,9430,9430,9430,0
|
|
20240401,101900,22191210,9430,9430,9430,9430,1
|
|
20240401,101800,22181780,9430,9430,9430,9430,1
|
|
20240401,101700,22172350,9430,9430,9430,9430,0
|
|
20240401,101600,22172350,9430,9430,9430,9430,1
|
|
20240401,101500,22162920,9430,9430,9430,9430,6
|
|
20240401,101400,22106340,9430,9430,9430,9430,1
|
|
20240401,101300,22096910,9430,9430,9430,9430,1
|
|
20240401,101200,22087480,9430,9430,9430,9430,1
|
|
20240401,101100,22078050,9430,9430,9430,9430,1
|
|
20240401,101000,22068620,9430,9430,9430,9430,0
|
|
20240401,100900,22068620,9430,9430,9430,9430,1
|
|
20240401,100800,22059190,9430,9430,9430,9430,1
|
|
20240401,100700,22049760,9430,9430,9430,9430,1
|
|
20240401,100600,22040330,9430,9430,9430,9430,0
|
|
20240401,100500,22040330,9430,9430,9430,9430,1
|
|
20240401,100400,22030900,9430,9430,9430,9430,1
|
|
20240401,100300,22021470,9440,9440,9440,9440,0
|
|
20240401,100200,22021470,9440,9440,9440,9440,1
|
|
20240401,100100,22012030,9440,9440,9440,9440,1
|
|
20240401,100000,22002590,9440,9440,9440,9440,1
|
|
20240401,095900,21993150,9440,9440,9440,9440,0
|
|
20240401,095800,21993150,9440,9440,9440,9440,183
|
|
20240401,095700,20265630,9460,9460,9460,9460,2
|
|
20240401,095600,20246710,9450,9440,9450,9440,252
|
|
20240401,095500,17866310,9440,9440,9440,9440,101
|
|
20240401,095400,16912870,9440,9450,9450,9420,500
|
|
20240401,095300,12199470,9450,9450,9450,9450,1
|
|
20240401,095200,12190020,9440,9440,9440,9440,20
|
|
20240401,095100,12001220,9440,9440,9440,9440,1
|
|
20240401,095000,11991780,9440,9440,9440,9440,2
|
|
20240401,094900,11972900,9420,9420,9420,9420,0
|
|
20240401,094800,11972900,9420,9420,9420,9420,302
|
|
20240401,094700,9128060,9420,9420,9420,9420,17
|
|
20240401,094600,8967920,9420,9420,9420,9420,0
|
|
20240401,094500,8967920,9420,9420,9420,9420,0
|
|
20240401,094400,8967920,9420,9420,9420,9420,0
|
|
20240401,094300,8967920,9420,9420,9420,9420,0
|
|
20240401,094200,8967920,9420,9380,9420,9380,20
|
|
20240401,094100,8779920,9420,9420,9420,9420,0
|
|
20240401,094000,8779920,9420,9420,9420,9420,0
|
|
20240401,093900,8779920,9420,9420,9420,9420,0
|
|
20240401,093800,8779920,9420,9420,9420,9420,0
|
|
20240401,093700,8779920,9420,9420,9420,9420,0
|
|
20240401,093600,8779920,9420,9420,9420,9420,0
|
|
20240401,093500,8779920,9420,9420,9420,9420,9
|
|
20240401,093400,8695140,9440,9440,9440,9440,0
|
|
20240401,093300,8695140,9440,9440,9440,9440,0
|
|
20240401,093200,8695140,9440,9440,9440,9440,0
|
|
20240401,093100,8695140,9440,9440,9440,9440,10
|
|
20240401,093000,8600740,9420,9420,9420,9420,0
|
|
20240401,092900,8600740,9420,9430,9430,9420,11
|
|
20240401,092800,8497020,9430,9390,9430,9350,412
|
|
20240401,092700,4635940,9420,9420,9420,9420,1
|
|
20240401,092600,4626520,9420,9420,9420,9420,0
|
|
20240401,092500,4626520,9420,9420,9420,9420,0
|
|
20240401,092400,4626520,9420,9420,9420,9420,1
|
|
20240401,092300,4617100,9420,9420,9420,9420,0
|
|
20240401,092200,4617100,9420,9420,9420,9420,3
|
|
20240401,092100,4588840,9420,9420,9420,9420,1
|
|
20240401,092000,4579420,9420,9420,9420,9420,0
|
|
20240401,091900,4579420,9420,9420,9420,9420,2
|
|
20240401,091800,4560580,9420,9420,9420,9420,0
|
|
20240401,091700,4560580,9420,9430,9430,9420,26
|
|
20240401,091600,4315410,9430,9430,9430,9430,0
|
|
20240401,091500,4315410,9430,9430,9430,9430,2
|
|
20240401,091400,4296550,9430,9430,9430,9430,0
|
|
20240401,091300,4296550,9430,9430,9430,9430,1
|
|
20240401,091200,4287120,9430,9430,9430,9430,9
|
|
20240401,091100,4202250,9430,9430,9430,9430,6
|
|
20240401,091000,4145670,9430,9430,9430,9430,1
|
|
20240401,090900,4136240,9430,9430,9430,9430,1
|
|
20240401,090800,4126810,9430,9430,9430,9430,2
|
|
20240401,090700,4107950,9400,9400,9400,9400,40
|
|
20240401,090600,3731950,9400,9390,9400,9350,308
|
|
20240401,090500,846670,9400,9400,9400,9400,1
|
|
20240401,090400,837270,9400,9440,9440,9400,27
|
|
20240401,090300,583420,9410,9410,9410,9410,23
|
|
20240401,090200,366990,9410,9410,9410,9410,1
|
|
20240401,090100,357580,9410,9410,9410,9410,3
|
|
20240401,090000,329350,9410,9410,9410,9410,35
|