578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,183500,235162640,10150,10150,10150,10150,1157
|
|
20240401,183400,235162640,10150,10150,10150,10150,0
|
|
20240401,183300,235162640,10150,10150,10150,10150,0
|
|
20240401,183200,235162640,10150,10150,10150,10150,0
|
|
20240401,183100,235162640,10150,10150,10150,10150,0
|
|
20240401,183000,235162640,10150,10150,10150,10150,0
|
|
20240401,182900,235162640,10150,10150,10150,10150,0
|
|
20240401,182800,235162640,10150,10150,10150,10150,0
|
|
20240401,182700,235162640,10150,10150,10150,10150,0
|
|
20240401,182600,235162640,10150,10150,10150,10150,0
|
|
20240401,182500,235162640,10150,10150,10150,10150,0
|
|
20240401,182400,235162640,10150,10150,10150,10150,0
|
|
20240401,182300,235162640,10150,10150,10150,10150,0
|
|
20240401,182200,235162640,10150,10150,10150,10150,0
|
|
20240401,182100,235162640,10150,10150,10150,10150,0
|
|
20240401,182000,235162640,10150,10150,10150,10150,0
|
|
20240401,181900,235162640,10150,10150,10150,10150,0
|
|
20240401,181800,235162640,10150,10150,10150,10150,0
|
|
20240401,181700,235162640,10150,10150,10150,10150,0
|
|
20240401,181600,235162640,10150,10150,10150,10150,0
|
|
20240401,181500,235162640,10150,10150,10150,10150,0
|
|
20240401,181400,235162640,10150,10150,10150,10150,0
|
|
20240401,181300,235162640,10150,10150,10150,10150,0
|
|
20240401,181200,235162640,10150,10150,10150,10150,0
|
|
20240401,181100,235162640,10150,10150,10150,10150,0
|
|
20240401,181000,235162640,10150,10150,10150,10150,0
|
|
20240401,180900,235162640,10150,10150,10150,10150,0
|
|
20240401,180800,235162640,10150,10150,10150,10150,0
|
|
20240401,180700,235162640,10150,10150,10150,10150,0
|
|
20240401,180600,235162640,10150,10150,10150,10150,0
|
|
20240401,180500,235162640,10150,10150,10150,10150,1157
|
|
20240401,180400,235162640,10150,10150,10150,10150,0
|
|
20240401,180300,235162640,10150,10150,10150,10150,0
|
|
20240401,180200,235162640,10150,10150,10150,10150,0
|
|
20240401,180100,235162640,10150,10150,10150,10150,0
|
|
20240401,180000,235162640,10150,10150,10150,10150,0
|
|
20240401,175900,235162640,10150,10150,10150,10150,0
|
|
20240401,175800,235162640,10150,10150,10150,10150,0
|
|
20240401,175700,235162640,10150,10150,10150,10150,0
|
|
20240401,175600,235162640,10150,10150,10150,10150,0
|
|
20240401,175500,235162640,10150,10150,10150,10150,0
|
|
20240401,175400,235162640,10150,10150,10150,10150,0
|
|
20240401,175300,235162640,10150,10150,10150,10150,0
|
|
20240401,175200,235162640,10150,10150,10150,10150,0
|
|
20240401,175100,235162640,10150,10150,10150,10150,0
|
|
20240401,175000,235162640,10150,10150,10150,10150,0
|
|
20240401,174900,235162640,10150,10150,10150,10150,0
|
|
20240401,174800,235162640,10150,10150,10150,10150,0
|
|
20240401,174700,235162640,10150,10150,10150,10150,0
|
|
20240401,174600,235162640,10150,10150,10150,10150,0
|
|
20240401,174500,235162640,10150,10150,10150,10150,0
|
|
20240401,174400,235162640,10150,10150,10150,10150,0
|
|
20240401,174300,235162640,10150,10150,10150,10150,0
|
|
20240401,174200,235162640,10150,10150,10150,10150,0
|
|
20240401,174100,235162640,10150,10150,10150,10150,0
|
|
20240401,174000,235162640,10150,10150,10150,10150,0
|
|
20240401,173900,235162640,10150,10150,10150,10150,0
|
|
20240401,173800,235162640,10150,10150,10150,10150,0
|
|
20240401,173700,235162640,10150,10150,10150,10150,0
|
|
20240401,173600,235162640,10150,10150,10150,10150,0
|
|
20240401,173500,235162640,10150,10150,10150,10150,1157
|
|
20240401,173400,235162640,10150,10150,10150,10150,0
|
|
20240401,173300,235162640,10150,10150,10150,10150,0
|
|
20240401,173200,235162640,10150,10150,10150,10150,0
|
|
20240401,173100,235162640,10150,10150,10150,10150,0
|
|
20240401,173000,235162640,10150,10150,10150,10150,0
|
|
20240401,172900,235162640,10150,10150,10150,10150,0
|
|
20240401,172800,235162640,10150,10150,10150,10150,0
|
|
20240401,172700,235162640,10150,10150,10150,10150,0
|
|
20240401,172600,235162640,10150,10150,10150,10150,0
|
|
20240401,172500,235162640,10150,10150,10150,10150,0
|
|
20240401,172400,235162640,10150,10150,10150,10150,0
|
|
20240401,172300,235162640,10150,10150,10150,10150,0
|
|
20240401,172200,235162640,10150,10150,10150,10150,0
|
|
20240401,172100,235162640,10150,10150,10150,10150,0
|
|
20240401,172000,235162640,10150,10150,10150,10150,0
|
|
20240401,171900,235162640,10150,10150,10150,10150,0
|
|
20240401,171800,235162640,10150,10150,10150,10150,0
|
|
20240401,171700,235162640,10150,10150,10150,10150,0
|
|
20240401,171600,235162640,10150,10150,10150,10150,0
|
|
20240401,171500,235162640,10150,10150,10150,10150,0
|
|
20240401,171400,235162640,10150,10150,10150,10150,0
|
|
20240401,171300,235162640,10150,10150,10150,10150,0
|
|
20240401,171200,235162640,10150,10150,10150,10150,0
|
|
20240401,171100,235162640,10150,10150,10150,10150,0
|
|
20240401,171000,235162640,10150,10150,10150,10150,0
|
|
20240401,170900,235162640,10150,10150,10150,10150,0
|
|
20240401,170800,235162640,10150,10150,10150,10150,0
|
|
20240401,170700,235162640,10150,10150,10150,10150,0
|
|
20240401,170600,235162640,10150,10150,10150,10150,0
|
|
20240401,170500,235162640,10150,10150,10150,10150,1157
|
|
20240401,170400,235162640,10150,10150,10150,10150,0
|
|
20240401,170300,235162640,10150,10150,10150,10150,0
|
|
20240401,170200,235162640,10150,10150,10150,10150,0
|
|
20240401,170100,235162640,10150,10150,10150,10150,0
|
|
20240401,170000,235162640,10150,10150,10150,10150,0
|
|
20240401,165900,235162640,10150,10150,10150,10150,0
|
|
20240401,165800,235162640,10150,10150,10150,10150,0
|
|
20240401,165700,235162640,10150,10150,10150,10150,0
|
|
20240401,165600,235162640,10150,10150,10150,10150,0
|
|
20240401,165500,235162640,10150,10150,10150,10150,0
|
|
20240401,165400,235162640,10150,10150,10150,10150,0
|
|
20240401,165300,235162640,10150,10150,10150,10150,0
|
|
20240401,165200,235162640,10150,10150,10150,10150,0
|
|
20240401,165100,235162640,10150,10150,10150,10150,0
|
|
20240401,165000,235162640,10150,10150,10150,10150,0
|
|
20240401,164900,235162640,10150,10150,10150,10150,0
|
|
20240401,164800,235162640,10150,10150,10150,10150,0
|
|
20240401,164700,235162640,10150,10150,10150,10150,0
|
|
20240401,164600,235162640,10150,10150,10150,10150,0
|
|
20240401,164500,235162640,10150,10150,10150,10150,0
|
|
20240401,164400,235162640,10150,10150,10150,10150,0
|
|
20240401,164300,235162640,10150,10150,10150,10150,0
|
|
20240401,164200,235162640,10150,10150,10150,10150,0
|
|
20240401,164100,235162640,10150,10150,10150,10150,0
|
|
20240401,164000,235162640,10150,10150,10150,10150,0
|
|
20240401,163900,235162640,10150,10150,10150,10150,0
|
|
20240401,163800,235162640,10150,10150,10150,10150,0
|
|
20240401,163700,235162640,10150,10150,10150,10150,0
|
|
20240401,163600,235162640,10150,10150,10150,10150,0
|
|
20240401,163500,235162640,10150,10150,10150,10150,1157
|
|
20240401,163400,235162640,10150,10150,10150,10150,0
|
|
20240401,163300,235162640,10150,10150,10150,10150,0
|
|
20240401,163200,235162640,10150,10150,10150,10150,0
|
|
20240401,163100,235162640,10150,10150,10150,10150,0
|
|
20240401,163000,235162640,10150,10150,10150,10150,0
|
|
20240401,162900,235162640,10150,10150,10150,10150,0
|
|
20240401,162800,235162640,10150,10150,10150,10150,0
|
|
20240401,162700,235162640,10150,10150,10150,10150,0
|
|
20240401,162600,235162640,10150,10150,10150,10150,0
|
|
20240401,162500,235162640,10150,10150,10150,10150,0
|
|
20240401,162400,235162640,10150,10150,10150,10150,0
|
|
20240401,162300,235162640,10150,10150,10150,10150,0
|
|
20240401,162200,235162640,10150,10150,10150,10150,0
|
|
20240401,162100,235162640,10150,10150,10150,10150,0
|
|
20240401,162000,235162640,10150,10150,10150,10150,0
|
|
20240401,161900,235162640,10150,10150,10150,10150,0
|
|
20240401,161800,235162640,10150,10150,10150,10150,0
|
|
20240401,161700,235162640,10150,10150,10150,10150,0
|
|
20240401,161600,235162640,10150,10150,10150,10150,0
|
|
20240401,161500,235162640,10150,10150,10150,10150,0
|
|
20240401,161400,235162640,10150,10150,10150,10150,0
|
|
20240401,161300,235162640,10150,10150,10150,10150,0
|
|
20240401,161200,235162640,10150,10150,10150,10150,0
|
|
20240401,161100,235162640,10150,10150,10150,10150,0
|
|
20240401,161000,235162640,10150,10150,10150,10150,0
|
|
20240401,160900,235162640,10150,10150,10150,10150,0
|
|
20240401,160800,235162640,10150,10150,10150,10150,0
|
|
20240401,160700,235162640,10150,10150,10150,10150,0
|
|
20240401,160600,235162640,10150,10150,10150,10150,0
|
|
20240401,160500,235162640,10150,10150,10150,10150,1157
|
|
20240401,160400,235162640,10150,10150,10150,10150,0
|
|
20240401,160300,235162640,10150,10150,10150,10150,0
|
|
20240401,160200,235162640,10150,10150,10150,10150,0
|
|
20240401,160100,235162640,10150,10150,10150,10150,0
|
|
20240401,160000,235162640,10150,10150,10150,10150,0
|
|
20240401,155900,235162640,10150,10150,10150,10150,0
|
|
20240401,155800,235162640,10150,10150,10150,10150,0
|
|
20240401,155700,235162640,10150,10150,10150,10150,0
|
|
20240401,155600,235162640,10150,10150,10150,10150,0
|
|
20240401,155500,235162640,10150,10150,10150,10150,0
|
|
20240401,155400,235162640,10150,10150,10150,10150,0
|
|
20240401,155300,235162640,10150,10150,10150,10150,0
|
|
20240401,155200,235162640,10150,10150,10150,10150,0
|
|
20240401,155100,235162640,10150,10150,10150,10150,0
|
|
20240401,155000,235162640,10150,10150,10150,10150,0
|
|
20240401,154900,235162640,10150,10150,10150,10150,0
|
|
20240401,154800,235162640,10150,10150,10150,10150,0
|
|
20240401,154700,235162640,10150,10150,10150,10150,0
|
|
20240401,154600,235162640,10150,10150,10150,10150,0
|
|
20240401,154500,235162640,10150,10150,10150,10150,0
|
|
20240401,154400,235162640,10150,10150,10150,10150,0
|
|
20240401,154300,235162640,10150,10150,10150,10150,0
|
|
20240401,154200,235162640,10150,10150,10150,10150,0
|
|
20240401,154100,235162640,10150,10150,10150,10150,0
|
|
20240401,154000,235162640,10150,10150,10150,10150,0
|
|
20240401,153900,235162640,10150,10150,10150,10150,0
|
|
20240401,153800,235162640,10150,10150,10150,10150,0
|
|
20240401,153700,235162640,10150,10150,10150,10150,0
|
|
20240401,153600,235162640,10150,10150,10150,10150,0
|
|
20240401,153500,235162640,10150,10150,10150,10150,1157
|
|
20240401,153400,235162640,10150,10150,10150,10150,0
|
|
20240401,153300,235162640,10150,10150,10150,10150,0
|
|
20240401,153200,235162640,10150,10150,10150,10150,0
|
|
20240401,153100,235162640,10150,10150,10150,10150,0
|
|
20240401,153000,235162640,10150,10150,10150,10150,1157
|
|
20240401,152900,223419090,10150,10150,10150,10150,0
|
|
20240401,152800,223419090,10150,10150,10150,10150,0
|
|
20240401,152700,223419090,10150,10150,10150,10150,0
|
|
20240401,152600,223419090,10150,10150,10150,10150,0
|
|
20240401,152500,223419090,10150,10150,10150,10150,0
|
|
20240401,152400,223419090,10150,10150,10150,10150,0
|
|
20240401,152300,223419090,10150,10150,10150,10150,0
|
|
20240401,152200,223419090,10150,10150,10150,10150,0
|
|
20240401,152100,223419090,10150,10150,10150,10150,0
|
|
20240401,152000,223419090,10150,10150,10150,10150,0
|
|
20240401,151900,223419090,10150,10150,10150,10150,1
|
|
20240401,151800,223408940,10110,10150,10150,10110,11
|
|
20240401,151700,223297660,10150,10150,10150,10150,1076
|
|
20240401,151600,212376260,10140,10130,10140,10130,395
|
|
20240401,151500,208371370,10130,10140,10140,10130,19
|
|
20240401,151400,208178890,10120,10120,10120,10120,0
|
|
20240401,151300,208178890,10120,10120,10120,10120,101
|
|
20240401,151200,207156770,10130,10130,10130,10130,657
|
|
20240401,151100,200501360,10120,10120,10120,10120,0
|
|
20240401,151000,200501360,10120,10120,10130,10120,497
|
|
20240401,150900,195467260,10130,10130,10130,10130,0
|
|
20240401,150800,195467260,10130,10130,10130,10120,208
|
|
20240401,150700,193361290,10130,10130,10130,10130,0
|
|
20240401,150600,193361290,10130,10130,10130,10130,0
|
|
20240401,150500,193361290,10130,10120,10130,10120,2
|
|
20240401,150400,193341040,10130,10130,10130,10130,0
|
|
20240401,150300,193341040,10130,10130,10130,10130,1
|
|
20240401,150200,193330910,10120,10120,10120,10120,291
|
|
20240401,150100,190385990,10130,10130,10130,10130,26
|
|
20240401,150000,190122610,10130,10130,10130,10130,795
|
|
20240401,145900,182069260,10130,10130,10130,10130,0
|
|
20240401,145800,182069260,10130,10120,10130,10120,2
|
|
20240401,145700,182049010,10130,10130,10130,10130,0
|
|
20240401,145600,182049010,10130,10130,10130,10130,1
|
|
20240401,145500,182038880,10130,10130,10130,10130,0
|
|
20240401,145400,182038880,10130,10130,10130,10130,1
|
|
20240401,145300,182028750,10120,10120,10120,10120,64
|
|
20240401,145200,181381070,10130,10130,10130,10130,1
|
|
20240401,145100,181370940,10130,10130,10130,10130,0
|
|
20240401,145000,181370940,10130,10130,10130,10130,0
|
|
20240401,144900,181370940,10130,10130,10130,10130,99
|
|
20240401,144800,180368070,10120,10120,10120,10120,1
|
|
20240401,144700,180357950,10130,10130,10130,10130,1
|
|
20240401,144600,180347820,10130,10130,10130,10130,0
|
|
20240401,144500,180347820,10130,10130,10130,10130,1
|
|
20240401,144400,180337690,10120,10120,10120,10120,0
|
|
20240401,144300,180337690,10120,10120,10120,10120,100
|
|
20240401,144200,179325690,10130,10130,10130,10120,521
|
|
20240401,144100,174052960,10130,10130,10130,10130,0
|
|
20240401,144000,174052960,10130,10130,10130,10130,314
|
|
20240401,143900,170872140,10130,10130,10130,10130,0
|
|
20240401,143800,170872140,10130,10130,10130,10130,1
|
|
20240401,143700,170862010,10130,10130,10130,10130,0
|
|
20240401,143600,170862010,10130,10130,10130,10130,4
|
|
20240401,143500,170821490,10130,10130,10130,10130,1
|
|
20240401,143400,170811360,10130,10130,10130,10130,0
|
|
20240401,143300,170811360,10130,10110,10130,10110,110
|
|
20240401,143200,169698160,10130,10130,10130,10130,0
|
|
20240401,143100,169698160,10130,10130,10130,10130,1
|
|
20240401,143000,169688030,10130,10120,10130,10120,206
|
|
20240401,142900,167603240,10120,10120,10120,10120,1
|
|
20240401,142800,167593120,10130,10130,10130,10130,0
|
|
20240401,142700,167593120,10130,10130,10130,10130,0
|
|
20240401,142600,167593120,10130,10130,10130,10130,1
|
|
20240401,142500,167582990,10110,10120,10120,10110,200
|
|
20240401,142400,165559400,10130,10130,10130,10130,1
|
|
20240401,142300,165549270,10130,10130,10130,10130,5
|
|
20240401,142200,165498620,10130,10130,10130,10130,1
|
|
20240401,142100,165488490,10130,10130,10130,10130,0
|
|
20240401,142000,165488490,10130,10130,10130,10130,0
|
|
20240401,141900,165488490,10130,10120,10130,10120,110
|
|
20240401,141800,164375280,10130,10130,10130,10130,0
|
|
20240401,141700,164375280,10130,10130,10130,10130,1
|
|
20240401,141600,164365150,10130,10130,10130,10130,0
|
|
20240401,141500,164365150,10130,10130,10130,10130,1
|
|
20240401,141400,164355020,10130,10130,10130,10130,0
|
|
20240401,141300,164355020,10130,10130,10130,10130,0
|
|
20240401,141200,164355020,10130,10110,10130,10110,295
|
|
20240401,141100,161372550,10110,10130,10130,10110,81
|
|
20240401,141000,160552040,10130,10130,10130,10130,1
|
|
20240401,140900,160541910,10130,10130,10130,10130,0
|
|
20240401,140800,160541910,10130,10130,10130,10130,2
|
|
20240401,140700,160521650,10110,10110,10110,10110,1
|
|
20240401,140600,160511540,10110,10130,10130,10110,149
|
|
20240401,140500,159005130,10130,10130,10130,10130,0
|
|
20240401,140400,159005130,10130,10130,10130,10130,0
|
|
20240401,140300,159005130,10130,10130,10130,10130,1
|
|
20240401,140200,158995000,10130,10130,10130,10130,0
|
|
20240401,140100,158995000,10130,10130,10130,10130,1
|
|
20240401,140000,158984870,10130,10130,10130,10130,0
|
|
20240401,135900,158984870,10130,10130,10130,10130,1
|
|
20240401,135800,158974740,10130,10130,10130,10130,4
|
|
20240401,135700,158934220,10130,10130,10130,10130,0
|
|
20240401,135600,158934220,10130,10130,10130,10130,21
|
|
20240401,135500,158721490,10130,10130,10130,10130,9
|
|
20240401,135400,158630320,10130,10130,10130,10130,1
|
|
20240401,135300,158620190,10130,10130,10130,10130,0
|
|
20240401,135200,158620190,10130,10130,10130,10130,1
|
|
20240401,135100,158610060,10130,10130,10130,10130,0
|
|
20240401,135000,158610060,10130,10130,10130,10130,94
|
|
20240401,134900,157657840,10130,10130,10130,10130,1
|
|
20240401,134800,157647710,10130,10120,10130,10120,175
|
|
20240401,134700,155876680,10120,10120,10120,10120,1
|
|
20240401,134600,155866560,10120,10120,10120,10120,0
|
|
20240401,134500,155866560,10120,10120,10120,10120,1
|
|
20240401,134400,155856440,10120,10120,10120,10120,0
|
|
20240401,134300,155856440,10120,10120,10120,10120,1
|
|
20240401,134200,155846320,10120,10120,10120,10120,0
|
|
20240401,134100,155846320,10120,10120,10120,10120,0
|
|
20240401,134000,155846320,10120,10120,10120,10120,9
|
|
20240401,133900,155755240,10120,10120,10120,10120,0
|
|
20240401,133800,155755240,10120,10120,10120,10120,1
|
|
20240401,133700,155745120,10120,10120,10120,10120,0
|
|
20240401,133600,155745120,10120,10120,10120,10120,1
|
|
20240401,133500,155735000,10120,10120,10120,10120,0
|
|
20240401,133400,155735000,10120,10120,10120,10120,0
|
|
20240401,133300,155735000,10120,10120,10120,10120,1
|
|
20240401,133200,155724880,10120,10120,10120,10120,0
|
|
20240401,133100,155724880,10120,10120,10120,10120,1
|
|
20240401,133000,155714760,10110,10110,10110,10110,121
|
|
20240401,132900,154491450,10120,10120,10120,10120,1
|
|
20240401,132800,154481330,10120,10120,10120,10120,0
|
|
20240401,132700,154481330,10120,10120,10120,10120,0
|
|
20240401,132600,154481330,10120,10120,10120,10120,1
|
|
20240401,132500,154471210,10120,10120,10120,10120,50
|
|
20240401,132400,153965210,10120,10120,10120,10120,11
|
|
20240401,132300,153853890,10120,10120,10120,10120,0
|
|
20240401,132200,153853890,10120,10120,10120,10120,1
|
|
20240401,132100,153843770,10120,10120,10120,10120,100
|
|
20240401,132000,152831770,10120,10120,10120,10120,1
|
|
20240401,131900,152821650,10120,10120,10120,10120,0
|
|
20240401,131800,152821650,10120,10120,10120,10120,0
|
|
20240401,131700,152821650,10120,10110,10120,10110,3
|
|
20240401,131600,152791310,10120,10130,10130,10120,4
|
|
20240401,131500,152750810,10130,10130,10130,10130,1
|
|
20240401,131400,152740680,10130,10130,10130,10130,1
|
|
20240401,131300,152730550,10130,10130,10130,10130,1
|
|
20240401,131200,152720420,10120,10120,10120,10120,0
|
|
20240401,131100,152720420,10120,10120,10120,10120,0
|
|
20240401,131000,152720420,10120,10120,10120,10120,1
|
|
20240401,130900,152710300,10110,10110,10110,10110,290
|
|
20240401,130800,149778400,10120,10110,10120,10110,60
|
|
20240401,130700,149171700,10110,10110,10110,10110,50
|
|
20240401,130600,148666200,10130,10130,10130,10130,1
|
|
20240401,130500,148656070,10130,10130,10130,10130,0
|
|
20240401,130400,148656070,10130,10130,10130,10130,1
|
|
20240401,130300,148645940,10130,10130,10130,10130,1
|
|
20240401,130200,148635810,10130,10130,10130,10130,0
|
|
20240401,130100,148635810,10130,10130,10130,10130,1
|
|
20240401,130000,148625680,10130,10130,10130,10130,1
|
|
20240401,125900,148615550,10130,10130,10130,10130,4
|
|
20240401,125800,148575030,10130,10130,10130,10130,0
|
|
20240401,125700,148575030,10130,10130,10130,10130,1
|
|
20240401,125600,148564900,10130,10130,10130,10130,0
|
|
20240401,125500,148564900,10130,10130,10130,10130,0
|
|
20240401,125400,148564900,10130,10130,10130,10130,1
|
|
20240401,125300,148554770,10130,10130,10130,10130,0
|
|
20240401,125200,148554770,10130,10130,10130,10130,1
|
|
20240401,125100,148544640,10130,10130,10130,10130,0
|
|
20240401,125000,148544640,10130,10130,10130,10130,1
|
|
20240401,124900,148534510,10130,10130,10130,10130,0
|
|
20240401,124800,148534510,10130,10130,10130,10130,30
|
|
20240401,124700,148230610,10130,10130,10130,10130,1
|
|
20240401,124600,148220480,10120,10120,10120,10120,0
|
|
20240401,124500,148220480,10120,10120,10120,10120,1
|
|
20240401,124400,148210360,10120,10120,10120,10120,4
|
|
20240401,124300,148169880,10130,10130,10130,10130,1
|
|
20240401,124200,148159750,10130,10130,10130,10130,0
|
|
20240401,124100,148159750,10130,10130,10130,10130,0
|
|
20240401,124000,148159750,10130,10130,10130,10130,1
|
|
20240401,123900,148149620,10130,10130,10130,10130,0
|
|
20240401,123800,148149620,10130,10130,10130,10130,1
|
|
20240401,123700,148139490,10130,10130,10130,10130,1
|
|
20240401,123600,148129360,10130,10130,10130,10130,1
|
|
20240401,123500,148119230,10130,10130,10130,10130,1
|
|
20240401,123400,148109100,10130,10130,10130,10130,1
|
|
20240401,123300,148098970,10120,10120,10120,10120,1
|
|
20240401,123200,148088850,10130,10130,10130,10130,0
|
|
20240401,123100,148088850,10130,10130,10130,10130,1
|
|
20240401,123000,148078720,10130,10130,10130,10130,0
|
|
20240401,122900,148078720,10130,10120,10130,10100,21
|
|
20240401,122800,147866330,10120,10120,10120,10120,20
|
|
20240401,122700,147663930,10120,10120,10120,10120,68
|
|
20240401,122600,146975770,10120,10120,10120,10120,0
|
|
20240401,122500,146975770,10120,10120,10120,10120,0
|
|
20240401,122400,146975770,10120,10120,10120,10120,1
|
|
20240401,122300,146965650,10100,10100,10100,10100,10
|
|
20240401,122200,146864650,10110,10130,10130,10110,91
|
|
20240401,122100,145944620,10130,10130,10130,10130,0
|
|
20240401,122000,145944620,10130,10130,10130,10130,1
|
|
20240401,121900,145934490,10130,10130,10130,10130,0
|
|
20240401,121800,145934490,10130,10130,10130,10130,1
|
|
20240401,121700,145924360,10130,10130,10130,10130,1
|
|
20240401,121600,145914230,10120,10120,10120,10120,0
|
|
20240401,121500,145914230,10120,10120,10120,10120,1
|
|
20240401,121400,145904110,10120,10120,10120,10120,0
|
|
20240401,121300,145904110,10120,10120,10120,10120,1
|
|
20240401,121200,145893990,10100,10100,10100,10100,0
|
|
20240401,121100,145893990,10100,10120,10120,10100,301
|
|
20240401,121000,142853870,10120,10120,10120,10120,0
|
|
20240401,120900,142853870,10120,10120,10120,10120,5
|
|
20240401,120800,142803270,10120,10120,10120,10120,291
|
|
20240401,120700,139858350,10120,10120,10120,10120,0
|
|
20240401,120600,139858350,10120,10120,10120,10120,1
|
|
20240401,120500,139848230,10120,10120,10120,10120,10
|
|
20240401,120400,139747030,10120,10120,10120,10120,1
|
|
20240401,120300,139736910,10120,10120,10120,10120,0
|
|
20240401,120200,139736910,10120,10110,10120,10110,105
|
|
20240401,120100,138675350,10110,10110,10110,10110,1
|
|
20240401,120000,138665240,10100,10100,10100,10100,441
|
|
20240401,115900,134211140,10100,10100,10100,10100,41
|
|
20240401,115800,133797040,10100,10100,10100,10100,15
|
|
20240401,115700,133645540,10100,10100,10100,10100,1
|
|
20240401,115600,133635440,10100,10100,10100,10090,148
|
|
20240401,115500,132141640,10090,10090,10090,10090,1
|
|
20240401,115400,132131550,10100,10100,10100,10100,1
|
|
20240401,115300,132121450,10100,10100,10100,10100,0
|
|
20240401,115200,132121450,10100,10100,10100,10100,1
|
|
20240401,115100,132111350,10100,10100,10100,10100,1
|
|
20240401,115000,132101250,10100,10100,10100,10100,1
|
|
20240401,114900,132091150,10100,10100,10100,10100,0
|
|
20240401,114800,132091150,10100,10100,10100,10090,6
|
|
20240401,114700,132030570,10090,10090,10090,10090,0
|
|
20240401,114600,132030570,10090,10090,10090,10090,40
|
|
20240401,114500,131626970,10100,10100,10100,10100,1
|
|
20240401,114400,131616870,10100,10100,10100,10100,0
|
|
20240401,114300,131616870,10100,10100,10100,10100,1
|
|
20240401,114200,131606770,10090,10090,10090,10090,100
|
|
20240401,114100,130597770,10100,10100,10100,10100,1
|
|
20240401,114000,130587670,10100,10100,10100,10100,0
|
|
20240401,113900,130587670,10100,10100,10100,10100,10
|
|
20240401,113800,130486670,10100,10100,10100,10100,6
|
|
20240401,113700,130426070,10100,10100,10100,10100,45
|
|
20240401,113600,129971570,10100,10100,10100,10090,66
|
|
20240401,113500,129305520,10100,10100,10100,10100,0
|
|
20240401,113400,129305520,10100,10100,10100,10100,1
|
|
20240401,113300,129295420,10110,10110,10110,10110,0
|
|
20240401,113200,129295420,10110,10110,10110,10110,100
|
|
20240401,113100,128284420,10110,10110,10110,10110,1
|
|
20240401,113000,128274310,10110,10110,10110,10110,0
|
|
20240401,112900,128274310,10110,10100,10110,10100,294
|
|
20240401,112800,125302900,10100,10100,10100,10100,0
|
|
20240401,112700,125302900,10100,10100,10100,10100,21
|
|
20240401,112600,125090800,10100,10100,10100,10100,0
|
|
20240401,112500,125090800,10100,10100,10100,10100,3
|
|
20240401,112400,125060500,10100,10100,10100,10100,0
|
|
20240401,112300,125060500,10100,10100,10100,10100,50
|
|
20240401,112200,124555500,10100,10100,10100,10100,1
|
|
20240401,112100,124545400,10100,10100,10100,10100,0
|
|
20240401,112000,124545400,10100,10100,10100,10090,53
|
|
20240401,111900,124010120,10100,10100,10100,10100,0
|
|
20240401,111800,124010120,10100,10100,10100,10100,1
|
|
20240401,111700,124000020,10100,10100,10100,10100,0
|
|
20240401,111600,124000020,10100,10100,10100,10100,1
|
|
20240401,111500,123989920,10100,10090,10100,10090,3
|
|
20240401,111400,123959640,10100,10100,10100,10100,2
|
|
20240401,111300,123939440,10100,10100,10100,10100,1
|
|
20240401,111200,123929340,10110,10110,10110,10110,0
|
|
20240401,111100,123929340,10110,10110,10110,10110,1
|
|
20240401,111000,123919230,10090,10090,10090,10090,117
|
|
20240401,110900,122738700,10110,10110,10110,10110,0
|
|
20240401,110800,122738700,10110,10110,10110,10110,2
|
|
20240401,110700,122718480,10100,10100,10100,10100,109
|
|
20240401,110600,121617580,10100,10100,10100,10100,1
|
|
20240401,110500,121607480,10100,10100,10100,10100,0
|
|
20240401,110400,121607480,10100,10100,10100,10100,1
|
|
20240401,110300,121597380,10100,10100,10100,10100,0
|
|
20240401,110200,121597380,10100,10100,10100,10100,1
|
|
20240401,110100,121587280,10100,10100,10100,10100,0
|
|
20240401,110000,121587280,10100,10100,10100,10100,1
|
|
20240401,105900,121577180,10100,10090,10100,10090,2
|
|
20240401,105800,121556990,10090,10090,10090,10090,1
|
|
20240401,105700,121546900,10100,10100,10100,10100,1
|
|
20240401,105600,121536800,10100,10100,10100,10100,0
|
|
20240401,105500,121536800,10100,10100,10100,10100,1
|
|
20240401,105400,121526700,10100,10100,10100,10100,0
|
|
20240401,105300,121526700,10100,10100,10100,10100,0
|
|
20240401,105200,121526700,10100,10100,10100,10100,51
|
|
20240401,105100,121011600,10090,10090,10090,10090,1
|
|
20240401,105000,121001510,10100,10100,10100,10100,101
|
|
20240401,104900,119981410,10080,10080,10080,10080,0
|
|
20240401,104800,119981410,10080,10100,10100,10080,101
|
|
20240401,104700,118963310,10080,10090,10090,10080,1300
|
|
20240401,104600,105859260,10100,10100,10100,10100,0
|
|
20240401,104500,105859260,10100,10100,10100,10100,3
|
|
20240401,104400,105828960,10100,10100,10100,10100,0
|
|
20240401,104300,105828960,10100,10100,10100,10080,15
|
|
20240401,104200,105677680,10100,10100,10100,10100,100
|
|
20240401,104100,104667680,10100,10100,10100,10100,1
|
|
20240401,104000,104657580,10100,10100,10100,10100,0
|
|
20240401,103900,104657580,10100,10100,10100,10100,1
|
|
20240401,103800,104647480,10100,10100,10100,10100,0
|
|
20240401,103700,104647480,10100,10090,10100,10090,207
|
|
20240401,103600,102558600,10090,10090,10090,10090,56
|
|
20240401,103500,101993560,10090,10090,10090,10090,5
|
|
20240401,103400,101943110,10090,10090,10090,10090,6
|
|
20240401,103300,101882570,10080,10080,10080,10080,1
|
|
20240401,103200,101872490,10080,10090,10090,10080,14
|
|
20240401,103100,101731360,10090,10090,10090,10090,0
|
|
20240401,103000,101731360,10090,10090,10090,10090,2
|
|
20240401,102900,101711180,10090,10090,10090,10090,6
|
|
20240401,102800,101650640,10090,10090,10090,10090,0
|
|
20240401,102700,101650640,10090,10090,10090,10090,1
|
|
20240401,102600,101640550,10080,10080,10080,10080,13
|
|
20240401,102500,101509510,10090,10080,10090,10080,52
|
|
20240401,102400,100985330,10090,10090,10090,10090,0
|
|
20240401,102300,100985330,10090,10090,10090,10090,115
|
|
20240401,102200,99824980,10100,10100,10100,10100,1
|
|
20240401,102100,99814880,10100,10100,10100,10100,0
|
|
20240401,102000,99814880,10100,10090,10100,10090,31
|
|
20240401,101900,99502080,10090,10090,10090,10090,35
|
|
20240401,101800,99148930,10090,10090,10090,10090,99
|
|
20240401,101700,98150020,10090,10090,10090,10090,1
|
|
20240401,101600,98139930,10090,10090,10090,10090,1
|
|
20240401,101500,98129840,10080,10080,10080,10080,500
|
|
20240401,101400,93089840,10090,10090,10090,10090,50
|
|
20240401,101300,92585340,10090,10080,10090,10080,51
|
|
20240401,101200,92071250,10090,10090,10090,10090,0
|
|
20240401,101100,92071250,10090,10090,10090,10090,1
|
|
20240401,101000,92061160,10090,10090,10090,10090,100
|
|
20240401,100900,91052160,10100,10100,10100,10100,1
|
|
20240401,100800,91042060,10100,10100,10100,10100,0
|
|
20240401,100700,91042060,10100,10090,10100,10090,368
|
|
20240401,100600,87328920,10100,10100,10100,10100,1
|
|
20240401,100500,87318820,10100,10100,10100,10100,3
|
|
20240401,100400,87288520,10110,10110,10110,10110,2
|
|
20240401,100300,87268300,10110,10110,10110,10110,2
|
|
20240401,100200,87248080,10110,10110,10110,10110,1
|
|
20240401,100100,87237970,10110,10110,10110,10110,20
|
|
20240401,100000,87035770,10110,10100,10110,10100,1301
|
|
20240401,095900,73895660,10110,10110,10110,10110,2
|
|
20240401,095800,73875440,10110,10110,10110,10110,5
|
|
20240401,095700,73824890,10110,10110,10110,10110,3
|
|
20240401,095600,73794560,10090,10090,10090,10090,16
|
|
20240401,095500,73633120,10110,10110,10110,10110,2
|
|
20240401,095400,73612900,10110,10110,10110,10110,1
|
|
20240401,095300,73602790,10090,10110,10110,10090,2
|
|
20240401,095200,73582590,10110,10110,10110,10110,10
|
|
20240401,095100,73481490,10090,10110,10110,10090,235
|
|
20240401,095000,71109300,10120,10120,10120,10120,1
|
|
20240401,094900,71099180,10110,10110,10110,10110,0
|
|
20240401,094800,71099180,10110,10120,10120,10110,51
|
|
20240401,094700,70583560,10120,10120,10120,10120,0
|
|
20240401,094600,70583560,10120,10120,10120,10120,0
|
|
20240401,094500,70583560,10120,10120,10120,10120,198
|
|
20240401,094400,68579800,10110,10110,10110,10110,21
|
|
20240401,094300,68367490,10120,10120,10120,10120,1
|
|
20240401,094200,68357370,10120,10120,10120,10120,0
|
|
20240401,094100,68357370,10120,10120,10120,10120,82
|
|
20240401,094000,67527530,10120,10120,10120,10120,38
|
|
20240401,093900,67142970,10120,10120,10120,10120,0
|
|
20240401,093800,67142970,10120,10120,10120,10120,1
|
|
20240401,093700,67132850,10120,10120,10120,10120,1
|
|
20240401,093600,67122730,10170,10130,10170,10130,436
|
|
20240401,093500,62705970,10170,10100,10170,10100,897
|
|
20240401,093400,53614660,10110,10110,10110,10110,0
|
|
20240401,093300,53614660,10110,10110,10110,10110,0
|
|
20240401,093200,53614660,10110,10110,10110,10110,0
|
|
20240401,093100,53614660,10110,10080,10110,10080,2897
|
|
20240401,093000,24412440,10080,10080,10080,10080,200
|
|
20240401,092900,22396440,10090,10090,10090,10090,67
|
|
20240401,092800,21720410,10110,10110,10110,10110,0
|
|
20240401,092700,21720410,10110,10110,10110,10110,0
|
|
20240401,092600,21720410,10110,10110,10110,10110,0
|
|
20240401,092500,21720410,10110,10110,10110,10110,0
|
|
20240401,092400,21720410,10110,10090,10110,10090,4
|
|
20240401,092300,21680030,10110,10110,10110,10110,200
|
|
20240401,092200,19658030,10110,10080,10110,10080,126
|
|
20240401,092100,18387890,10080,10080,10080,10080,13
|
|
20240401,092000,18256850,10090,10090,10090,10090,65
|
|
20240401,091900,17601000,10110,10110,10110,10110,0
|
|
20240401,091800,17601000,10110,10110,10110,10110,0
|
|
20240401,091700,17601000,10110,10110,10110,10110,1
|
|
20240401,091600,17590890,10110,10110,10110,10110,0
|
|
20240401,091500,17590890,10110,10110,10110,10080,52
|
|
20240401,091400,17066670,10120,10120,10120,10120,0
|
|
20240401,091300,17066670,10120,10120,10120,10120,0
|
|
20240401,091200,17066670,10120,10090,10120,10090,151
|
|
20240401,091100,15543050,10120,10120,10120,10120,1
|
|
20240401,091000,15532930,10120,10090,10120,10090,8
|
|
20240401,090900,15452180,10090,10090,10090,10090,0
|
|
20240401,090800,15452180,10090,10090,10090,10080,554
|
|
20240401,090700,9862380,10120,10120,10120,10120,2
|
|
20240401,090600,9842140,10130,10130,10130,10130,0
|
|
20240401,090500,9842140,10130,10130,10130,10130,6
|
|
20240401,090400,9781360,10100,10100,10100,10100,3
|
|
20240401,090300,9751060,10090,10130,10130,10090,2
|
|
20240401,090200,9730840,10100,10100,10130,10100,164
|
|
20240401,090100,8074140,10080,10080,10100,10080,704
|
|
20240401,090000,977760,10080,10080,10080,10080,97
|