601 lines
30 KiB
CSV
601 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,185800,57728980,15030,15030,15030,15030,31
|
|
20240401,185700,57728980,15030,15030,15030,15030,0
|
|
20240401,185600,57728980,15030,15030,15030,15030,0
|
|
20240401,185500,57728980,15030,15030,15030,15030,0
|
|
20240401,185400,57728980,15030,15030,15030,15030,0
|
|
20240401,185300,57728980,15030,15030,15030,15030,0
|
|
20240401,185200,57728980,15030,15030,15030,15030,0
|
|
20240401,185100,57728980,15030,15030,15030,15030,0
|
|
20240401,185000,57728980,15030,15030,15030,15030,0
|
|
20240401,184900,57728980,15030,15030,15030,15030,0
|
|
20240401,184800,57728980,15030,15030,15030,15030,0
|
|
20240401,184700,57728980,15030,15030,15030,15030,0
|
|
20240401,184600,57728980,15030,15030,15030,15030,0
|
|
20240401,184500,57728980,15030,15030,15030,15030,0
|
|
20240401,184400,57728980,15030,15030,15030,15030,0
|
|
20240401,184300,57728980,15030,15030,15030,15030,0
|
|
20240401,184200,57728980,15030,15030,15030,15030,0
|
|
20240401,184100,57728980,15030,15030,15030,15030,0
|
|
20240401,184000,57728980,15030,15030,15030,15030,0
|
|
20240401,183900,57728980,15030,15030,15030,15030,0
|
|
20240401,183800,57728980,15030,15030,15030,15030,0
|
|
20240401,183700,57728980,15030,15030,15030,15030,0
|
|
20240401,183600,57728980,15030,15030,15030,15030,0
|
|
20240401,183500,57728980,15030,15030,15030,15030,0
|
|
20240401,183400,57728980,15030,15030,15030,15030,0
|
|
20240401,183300,57728980,15030,15030,15030,15030,0
|
|
20240401,183200,57728980,15030,15030,15030,15030,0
|
|
20240401,183100,57728980,15030,15030,15030,15030,0
|
|
20240401,183000,57728980,15030,15030,15030,15030,0
|
|
20240401,182900,57728980,15030,15030,15030,15030,0
|
|
20240401,182800,57728980,15030,15030,15030,15030,31
|
|
20240401,182700,57728980,15030,15030,15030,15030,0
|
|
20240401,182600,57728980,15030,15030,15030,15030,0
|
|
20240401,182500,57728980,15030,15030,15030,15030,0
|
|
20240401,182400,57728980,15030,15030,15030,15030,0
|
|
20240401,182300,57728980,15030,15030,15030,15030,0
|
|
20240401,182200,57728980,15030,15030,15030,15030,0
|
|
20240401,182100,57728980,15030,15030,15030,15030,0
|
|
20240401,182000,57728980,15030,15030,15030,15030,0
|
|
20240401,181900,57728980,15030,15030,15030,15030,0
|
|
20240401,181800,57728980,15030,15030,15030,15030,0
|
|
20240401,181700,57728980,15030,15030,15030,15030,0
|
|
20240401,181600,57728980,15030,15030,15030,15030,0
|
|
20240401,181500,57728980,15030,15030,15030,15030,0
|
|
20240401,181400,57728980,15030,15030,15030,15030,0
|
|
20240401,181300,57728980,15030,15030,15030,15030,0
|
|
20240401,181200,57728980,15030,15030,15030,15030,0
|
|
20240401,181100,57728980,15030,15030,15030,15030,0
|
|
20240401,181000,57728980,15030,15030,15030,15030,0
|
|
20240401,180900,57728980,15030,15030,15030,15030,0
|
|
20240401,180800,57728980,15030,15030,15030,15030,0
|
|
20240401,180700,57728980,15030,15030,15030,15030,0
|
|
20240401,180600,57728980,15030,15030,15030,15030,0
|
|
20240401,180500,57728980,15030,15030,15030,15030,0
|
|
20240401,180400,57728980,15030,15030,15030,15030,0
|
|
20240401,180300,57728980,15030,15030,15030,15030,0
|
|
20240401,180200,57728980,15030,15030,15030,15030,0
|
|
20240401,180100,57728980,15030,15030,15030,15030,0
|
|
20240401,180000,57728980,15030,15030,15030,15030,0
|
|
20240401,175900,57728980,15030,15030,15030,15030,0
|
|
20240401,175800,57728980,15030,15030,15030,15030,31
|
|
20240401,175700,57728980,15030,15030,15030,15030,0
|
|
20240401,175600,57728980,15030,15030,15030,15030,0
|
|
20240401,175500,57728980,15030,15030,15030,15030,0
|
|
20240401,175400,57728980,15030,15030,15030,15030,0
|
|
20240401,175300,57728980,15030,15030,15030,15030,0
|
|
20240401,175200,57728980,15030,15030,15030,15030,0
|
|
20240401,175100,57728980,15030,15030,15030,15030,0
|
|
20240401,175000,57728980,15030,15030,15030,15030,0
|
|
20240401,174900,57728980,15030,15030,15030,15030,0
|
|
20240401,174800,57728980,15030,15030,15030,15030,0
|
|
20240401,174700,57728980,15030,15030,15030,15030,0
|
|
20240401,174600,57728980,15030,15030,15030,15030,0
|
|
20240401,174500,57728980,15030,15030,15030,15030,0
|
|
20240401,174400,57728980,15030,15030,15030,15030,0
|
|
20240401,174300,57728980,15030,15030,15030,15030,0
|
|
20240401,174200,57728980,15030,15030,15030,15030,0
|
|
20240401,174100,57728980,15030,15030,15030,15030,0
|
|
20240401,174000,57728980,15030,15030,15030,15030,0
|
|
20240401,173900,57728980,15030,15030,15030,15030,0
|
|
20240401,173800,57728980,15030,15030,15030,15030,0
|
|
20240401,173700,57728980,15030,15030,15030,15030,0
|
|
20240401,173600,57728980,15030,15030,15030,15030,0
|
|
20240401,173500,57728980,15030,15030,15030,15030,0
|
|
20240401,173400,57728980,15030,15030,15030,15030,0
|
|
20240401,173300,57728980,15030,15030,15030,15030,0
|
|
20240401,173200,57728980,15030,15030,15030,15030,0
|
|
20240401,173100,57728980,15030,15030,15030,15030,0
|
|
20240401,173000,57728980,15030,15030,15030,15030,0
|
|
20240401,172900,57728980,15030,15030,15030,15030,0
|
|
20240401,172800,57728980,15030,15030,15030,15030,31
|
|
20240401,172700,57728980,15030,15030,15030,15030,0
|
|
20240401,172600,57728980,15030,15030,15030,15030,0
|
|
20240401,172500,57728980,15030,15030,15030,15030,0
|
|
20240401,172400,57728980,15030,15030,15030,15030,0
|
|
20240401,172300,57728980,15030,15030,15030,15030,0
|
|
20240401,172200,57728980,15030,15030,15030,15030,0
|
|
20240401,172100,57728980,15030,15030,15030,15030,0
|
|
20240401,172000,57728980,15030,15030,15030,15030,0
|
|
20240401,171900,57728980,15030,15030,15030,15030,0
|
|
20240401,171800,57728980,15030,15030,15030,15030,0
|
|
20240401,171700,57728980,15030,15030,15030,15030,0
|
|
20240401,171600,57728980,15030,15030,15030,15030,0
|
|
20240401,171500,57728980,15030,15030,15030,15030,0
|
|
20240401,171400,57728980,15030,15030,15030,15030,0
|
|
20240401,171300,57728980,15030,15030,15030,15030,0
|
|
20240401,171200,57728980,15030,15030,15030,15030,0
|
|
20240401,171100,57728980,15030,15030,15030,15030,0
|
|
20240401,171000,57728980,15030,15030,15030,15030,0
|
|
20240401,170900,57728980,15030,15030,15030,15030,0
|
|
20240401,170800,57728980,15030,15030,15030,15030,0
|
|
20240401,170700,57728980,15030,15030,15030,15030,0
|
|
20240401,170600,57728980,15030,15030,15030,15030,0
|
|
20240401,170500,57728980,15030,15030,15030,15030,0
|
|
20240401,170400,57728980,15030,15030,15030,15030,0
|
|
20240401,170300,57728980,15030,15030,15030,15030,0
|
|
20240401,170200,57728980,15030,15030,15030,15030,0
|
|
20240401,170100,57728980,15030,15030,15030,15030,0
|
|
20240401,170000,57728980,15030,15030,15030,15030,0
|
|
20240401,165900,57728980,15030,15030,15030,15030,0
|
|
20240401,165800,57728980,15030,15030,15030,15030,31
|
|
20240401,165700,57728980,15030,15030,15030,15030,0
|
|
20240401,165600,57728980,15030,15030,15030,15030,0
|
|
20240401,165500,57728980,15030,15030,15030,15030,0
|
|
20240401,165400,57728980,15030,15030,15030,15030,0
|
|
20240401,165300,57728980,15030,15030,15030,15030,0
|
|
20240401,165200,57728980,15030,15030,15030,15030,0
|
|
20240401,165100,57728980,15030,15030,15030,15030,0
|
|
20240401,165000,57728980,15030,15030,15030,15030,0
|
|
20240401,164900,57728980,15030,15030,15030,15030,0
|
|
20240401,164800,57728980,15030,15030,15030,15030,0
|
|
20240401,164700,57728980,15030,15030,15030,15030,0
|
|
20240401,164600,57728980,15030,15030,15030,15030,0
|
|
20240401,164500,57728980,15030,15030,15030,15030,0
|
|
20240401,164400,57728980,15030,15030,15030,15030,0
|
|
20240401,164300,57728980,15030,15030,15030,15030,0
|
|
20240401,164200,57728980,15030,15030,15030,15030,0
|
|
20240401,164100,57728980,15030,15030,15030,15030,0
|
|
20240401,164000,57728980,15030,15030,15030,15030,0
|
|
20240401,163900,57728980,15030,15030,15030,15030,0
|
|
20240401,163800,57728980,15030,15030,15030,15030,0
|
|
20240401,163700,57728980,15030,15030,15030,15030,0
|
|
20240401,163600,57728980,15030,15030,15030,15030,0
|
|
20240401,163500,57728980,15030,15030,15030,15030,0
|
|
20240401,163400,57728980,15030,15030,15030,15030,0
|
|
20240401,163300,57728980,15030,15030,15030,15030,0
|
|
20240401,163200,57728980,15030,15030,15030,15030,0
|
|
20240401,163100,57728980,15030,15030,15030,15030,0
|
|
20240401,163000,57728980,15030,15030,15030,15030,0
|
|
20240401,162900,57728980,15030,15030,15030,15030,0
|
|
20240401,162800,57728980,15030,15030,15030,15030,31
|
|
20240401,162700,57728980,15030,15030,15030,15030,0
|
|
20240401,162600,57728980,15030,15030,15030,15030,0
|
|
20240401,162500,57728980,15030,15030,15030,15030,0
|
|
20240401,162400,57728980,15030,15030,15030,15030,0
|
|
20240401,162300,57728980,15030,15030,15030,15030,0
|
|
20240401,162200,57728980,15030,15030,15030,15030,0
|
|
20240401,162100,57728980,15030,15030,15030,15030,0
|
|
20240401,162000,57728980,15030,15030,15030,15030,0
|
|
20240401,161900,57728980,15030,15030,15030,15030,0
|
|
20240401,161800,57728980,15030,15030,15030,15030,0
|
|
20240401,161700,57728980,15030,15030,15030,15030,0
|
|
20240401,161600,57728980,15030,15030,15030,15030,0
|
|
20240401,161500,57728980,15030,15030,15030,15030,0
|
|
20240401,161400,57728980,15030,15030,15030,15030,0
|
|
20240401,161300,57728980,15030,15030,15030,15030,0
|
|
20240401,161200,57728980,15030,15030,15030,15030,0
|
|
20240401,161100,57728980,15030,15030,15030,15030,0
|
|
20240401,161000,57728980,15030,15030,15030,15030,0
|
|
20240401,160900,57728980,15030,15030,15030,15030,0
|
|
20240401,160800,57728980,15030,15030,15030,15030,0
|
|
20240401,160700,57728980,15030,15030,15030,15030,0
|
|
20240401,160600,57728980,15030,15030,15030,15030,0
|
|
20240401,160500,57728980,15030,15030,15030,15030,0
|
|
20240401,160400,57728980,15030,15030,15030,15030,0
|
|
20240401,160300,57728980,15030,15030,15030,15030,0
|
|
20240401,160200,57728980,15030,15030,15030,15030,0
|
|
20240401,160100,57728980,15030,15030,15030,15030,0
|
|
20240401,160000,57728980,15030,15030,15030,15030,0
|
|
20240401,155900,57728980,15030,15030,15030,15030,0
|
|
20240401,155800,57728980,15030,15030,15030,15030,31
|
|
20240401,155700,57728980,15030,15030,15030,15030,0
|
|
20240401,155600,57728980,15030,15030,15030,15030,0
|
|
20240401,155500,57728980,15030,15030,15030,15030,0
|
|
20240401,155400,57728980,15030,15030,15030,15030,0
|
|
20240401,155300,57728980,15030,15030,15030,15030,0
|
|
20240401,155200,57728980,15030,15030,15030,15030,0
|
|
20240401,155100,57728980,15030,15030,15030,15030,0
|
|
20240401,155000,57728980,15030,15030,15030,15030,0
|
|
20240401,154900,57728980,15030,15030,15030,15030,0
|
|
20240401,154800,57728980,15030,15030,15030,15030,0
|
|
20240401,154700,57728980,15030,15030,15030,15030,0
|
|
20240401,154600,57728980,15030,15030,15030,15030,0
|
|
20240401,154500,57728980,15030,15030,15030,15030,0
|
|
20240401,154400,57728980,15030,15030,15030,15030,0
|
|
20240401,154300,57728980,15030,15030,15030,15030,0
|
|
20240401,154200,57728980,15030,15030,15030,15030,0
|
|
20240401,154100,57728980,15030,15030,15030,15030,0
|
|
20240401,154000,57728980,15030,15030,15030,15030,0
|
|
20240401,153900,57728980,15030,15030,15030,15030,0
|
|
20240401,153800,57728980,15030,15030,15030,15030,0
|
|
20240401,153700,57728980,15030,15030,15030,15030,0
|
|
20240401,153600,57728980,15030,15030,15030,15030,0
|
|
20240401,153500,57728980,15030,15030,15030,15030,0
|
|
20240401,153400,57728980,15030,15030,15030,15030,0
|
|
20240401,153300,57728980,15030,15030,15030,15030,0
|
|
20240401,153200,57728980,15030,15030,15030,15030,0
|
|
20240401,153100,57728980,15030,15030,15030,15030,0
|
|
20240401,153000,57728980,15030,15030,15030,15030,31
|
|
20240401,152900,57263050,15030,15030,15030,15030,0
|
|
20240401,152800,57263050,15030,15030,15030,15030,0
|
|
20240401,152700,57263050,15030,15030,15030,15030,0
|
|
20240401,152600,57263050,15030,15030,15030,15030,0
|
|
20240401,152500,57263050,15030,15030,15030,15030,0
|
|
20240401,152400,57263050,15030,15030,15030,15030,0
|
|
20240401,152300,57263050,15030,15030,15030,15030,0
|
|
20240401,152200,57263050,15030,15030,15030,15030,0
|
|
20240401,152100,57263050,15030,15030,15030,15030,0
|
|
20240401,152000,57263050,15030,15030,15030,15030,0
|
|
20240401,151900,57263050,15030,15020,15030,15020,8
|
|
20240401,151800,57142840,15030,15020,15030,15020,74
|
|
20240401,151700,56030820,15020,15020,15020,15020,18
|
|
20240401,151600,55760460,15020,15020,15020,15020,14
|
|
20240401,151500,55550180,15030,15020,15030,15020,26
|
|
20240401,151400,55159560,15020,15020,15020,15020,0
|
|
20240401,151300,55159560,15020,15020,15020,15020,0
|
|
20240401,151200,55159560,15020,15020,15020,15020,0
|
|
20240401,151100,55159560,15020,15020,15020,15020,32
|
|
20240401,151000,54678920,15020,15020,15020,15020,6
|
|
20240401,150900,54588800,15030,15030,15030,15030,0
|
|
20240401,150800,54588800,15030,15020,15030,15020,18
|
|
20240401,150700,54318430,15020,15020,15020,15020,0
|
|
20240401,150600,54318430,15020,15020,15020,15020,197
|
|
20240401,150500,51359490,15020,15020,15020,15020,0
|
|
20240401,150400,51359490,15020,15020,15020,15020,16
|
|
20240401,150300,51119170,15030,15030,15030,15030,2
|
|
20240401,150200,51089110,15030,15030,15030,15030,0
|
|
20240401,150100,51089110,15030,15020,15030,15020,44
|
|
20240401,150000,50428100,15020,15020,15020,15020,0
|
|
20240401,145900,50428100,15020,15020,15020,15020,0
|
|
20240401,145800,50428100,15020,15020,15020,15020,0
|
|
20240401,145700,50428100,15020,15020,15020,15020,17
|
|
20240401,145600,50172760,15020,15020,15020,15020,14
|
|
20240401,145500,49962480,15020,15020,15020,15020,0
|
|
20240401,145400,49962480,15020,15020,15020,15020,0
|
|
20240401,145300,49962480,15020,15020,15020,15020,17
|
|
20240401,145200,49707140,15020,15020,15020,15020,5
|
|
20240401,145100,49632040,15020,15020,15020,15020,13
|
|
20240401,145000,49436780,15020,15020,15020,15020,16
|
|
20240401,144900,49196460,15030,15030,15030,15030,0
|
|
20240401,144800,49196460,15030,15030,15030,15030,3
|
|
20240401,144700,49151370,15020,15020,15020,15020,0
|
|
20240401,144600,49151370,15020,15020,15020,15020,29
|
|
20240401,144500,48715790,15010,15010,15010,15010,0
|
|
20240401,144400,48715790,15010,15010,15010,15010,17
|
|
20240401,144300,48460620,15020,15020,15020,15020,0
|
|
20240401,144200,48460620,15020,15020,15020,15020,183
|
|
20240401,144100,45711960,15020,15020,15020,15020,11
|
|
20240401,144000,45546740,15020,15020,15020,15020,0
|
|
20240401,143900,45546740,15020,15020,15020,15020,16
|
|
20240401,143800,45306420,15020,15020,15020,15020,0
|
|
20240401,143700,45306420,15020,15020,15020,15020,0
|
|
20240401,143600,45306420,15020,15020,15020,15020,13
|
|
20240401,143500,45111160,15020,15020,15020,15020,17
|
|
20240401,143400,44855820,15030,15030,15030,15030,0
|
|
20240401,143300,44855820,15030,15030,15030,15030,0
|
|
20240401,143200,44855820,15030,15020,15030,15020,18
|
|
20240401,143100,44585450,15030,15020,15030,15020,14
|
|
20240401,143000,44375160,15030,15030,15030,15030,2
|
|
20240401,142900,44345100,15020,15020,15020,15020,0
|
|
20240401,142800,44345100,15020,15020,15020,15020,17
|
|
20240401,142700,44089760,15020,15020,15020,15020,0
|
|
20240401,142600,44089760,15020,15020,15020,15020,0
|
|
20240401,142500,44089760,15020,15020,15020,15020,17
|
|
20240401,142400,43834420,15020,15020,15020,15020,26
|
|
20240401,142300,43443900,15020,15020,15020,15020,0
|
|
20240401,142200,43443900,15020,15020,15020,15020,0
|
|
20240401,142100,43443900,15020,15020,15020,15020,17
|
|
20240401,142000,43188560,15020,15020,15020,15020,11
|
|
20240401,141900,43023340,15020,15020,15020,15020,0
|
|
20240401,141800,43023340,15020,15020,15020,15020,0
|
|
20240401,141700,43023340,15020,15020,15020,15020,17
|
|
20240401,141600,42768000,15020,15020,15020,15020,0
|
|
20240401,141500,42768000,15020,15020,15020,15020,17
|
|
20240401,141400,42512660,15020,15020,15020,15020,0
|
|
20240401,141300,42512660,15020,15020,15020,15020,0
|
|
20240401,141200,42512660,15020,15020,15020,15020,0
|
|
20240401,141100,42512660,15020,15020,15020,15020,14
|
|
20240401,141000,42302380,15030,15030,15030,15030,17
|
|
20240401,140900,42046870,15030,15030,15030,15030,0
|
|
20240401,140800,42046870,15030,15030,15030,15030,0
|
|
20240401,140700,42046870,15030,15020,15030,15020,30
|
|
20240401,140600,41596140,15020,15020,15020,15020,0
|
|
20240401,140500,41596140,15020,15020,15020,15020,21
|
|
20240401,140400,41280720,15020,15020,15020,15020,0
|
|
20240401,140300,41280720,15020,15020,15020,15020,16
|
|
20240401,140200,41040400,15020,15020,15020,15020,0
|
|
20240401,140100,41040400,15020,15020,15020,15020,0
|
|
20240401,140000,41040400,15020,15020,15020,15020,14
|
|
20240401,135900,40830120,15020,15020,15020,15020,87
|
|
20240401,135800,39523380,15020,15020,15020,15020,0
|
|
20240401,135700,39523380,15020,15020,15020,15020,0
|
|
20240401,135600,39523380,15020,15020,15020,15020,17
|
|
20240401,135500,39268040,15020,15020,15020,15020,11
|
|
20240401,135400,39102820,15020,15020,15020,15020,0
|
|
20240401,135300,39102820,15020,15020,15020,15020,0
|
|
20240401,135200,39102820,15020,15020,15020,15020,17
|
|
20240401,135100,38847480,15020,15020,15020,15020,43
|
|
20240401,135000,38201620,15020,15020,15020,15020,12
|
|
20240401,134900,38021380,15020,15020,15020,15020,16
|
|
20240401,134800,37781060,15030,15030,15030,15030,0
|
|
20240401,134700,37781060,15030,15030,15030,15030,1
|
|
20240401,134600,37766030,15020,15020,15020,15020,0
|
|
20240401,134500,37766030,15020,15020,15020,15020,17
|
|
20240401,134400,37510690,15030,15030,15030,15030,0
|
|
20240401,134300,37510690,15030,15030,15030,15030,0
|
|
20240401,134200,37510690,15030,15030,15030,15030,0
|
|
20240401,134100,37510690,15030,15030,15030,15030,30
|
|
20240401,134000,37059790,15020,15020,15020,15020,0
|
|
20240401,133900,37059790,15020,15020,15020,15020,14
|
|
20240401,133800,36849510,15020,15020,15020,15020,17
|
|
20240401,133700,36594170,15020,15020,15020,15020,0
|
|
20240401,133600,36594170,15020,15020,15020,15020,0
|
|
20240401,133500,36594170,15020,15020,15020,15020,0
|
|
20240401,133400,36594170,15020,15020,15020,15020,30
|
|
20240401,133300,36143570,15020,15020,15020,15020,0
|
|
20240401,133200,36143570,15020,15020,15020,15020,0
|
|
20240401,133100,36143570,15020,15020,15020,15020,17
|
|
20240401,133000,35888230,15020,15020,15020,15020,0
|
|
20240401,132900,35888230,15020,15020,15020,15020,12
|
|
20240401,132800,35707990,15020,15020,15020,15020,0
|
|
20240401,132700,35707990,15020,15020,15020,15020,17
|
|
20240401,132600,35452650,15020,15020,15020,15020,0
|
|
20240401,132500,35452650,15020,15020,15020,15020,0
|
|
20240401,132400,35452650,15020,15020,15020,15020,0
|
|
20240401,132300,35452650,15020,15030,15030,15020,22
|
|
20240401,132200,35122030,15030,15030,15030,15030,10
|
|
20240401,132100,34971730,15020,15020,15020,15020,0
|
|
20240401,132000,34971730,15020,15020,15020,15020,16
|
|
20240401,131900,34731410,15030,15030,15030,15030,0
|
|
20240401,131800,34731410,15030,15030,15030,15030,0
|
|
20240401,131700,34731410,15030,15030,15030,15030,6
|
|
20240401,131600,34641230,15020,15020,15020,15020,16
|
|
20240401,131500,34400910,15030,15030,15030,15030,0
|
|
20240401,131400,34400910,15030,15020,15030,15020,19
|
|
20240401,131300,34115470,15020,15020,15020,15020,17
|
|
20240401,131200,33860130,15020,15020,15020,15020,0
|
|
20240401,131100,33860130,15020,15020,15020,15020,0
|
|
20240401,131000,33860130,15020,15020,15020,15020,0
|
|
20240401,130900,33860130,15020,15020,15020,15020,28
|
|
20240401,130800,33439570,15020,15020,15020,15020,0
|
|
20240401,130700,33439570,15020,15020,15020,15020,0
|
|
20240401,130600,33439570,15020,15020,15020,15020,0
|
|
20240401,130500,33439570,15020,15020,15020,15020,16
|
|
20240401,130400,33199250,15020,15020,15020,15020,0
|
|
20240401,130300,33199250,15020,15020,15020,15020,17
|
|
20240401,130200,32943910,15030,15030,15030,15030,0
|
|
20240401,130100,32943910,15030,15030,15030,15030,0
|
|
20240401,130000,32943910,15030,15030,15030,15030,11
|
|
20240401,125900,32778580,15020,15010,15020,15010,19
|
|
20240401,125800,32493320,15020,15020,15020,15020,9
|
|
20240401,125700,32358140,15020,15020,15020,15020,0
|
|
20240401,125600,32358140,15020,15020,15020,15020,11
|
|
20240401,125500,32192920,15010,15010,15010,15010,16
|
|
20240401,125400,31952760,15020,15020,15020,15020,0
|
|
20240401,125300,31952760,15020,15020,15020,15020,405
|
|
20240401,125200,25869660,15020,15020,15020,15020,0
|
|
20240401,125100,25869660,15020,15020,15020,15020,17
|
|
20240401,125000,25614320,15020,15020,15020,15020,0
|
|
20240401,124900,25614320,15020,15020,15020,15020,0
|
|
20240401,124800,25614320,15020,15020,15020,15020,15
|
|
20240401,124700,25389020,15020,15020,15020,15020,17
|
|
20240401,124600,25133680,15020,15020,15020,15020,0
|
|
20240401,124500,25133680,15020,15020,15020,15020,0
|
|
20240401,124400,25133680,15020,15020,15020,15020,15
|
|
20240401,124300,24908380,15020,15020,15020,15020,14
|
|
20240401,124200,24698100,15020,15020,15020,15020,0
|
|
20240401,124100,24698100,15020,15020,15020,15020,0
|
|
20240401,124000,24698100,15020,15020,15020,15020,17
|
|
20240401,123900,24442760,15020,15020,15020,15020,0
|
|
20240401,123800,24442760,15020,15020,15020,15020,15
|
|
20240401,123700,24217460,15020,15020,15020,15020,17
|
|
20240401,123600,23962120,15020,15020,15020,15020,0
|
|
20240401,123500,23962120,15020,15020,15020,15020,0
|
|
20240401,123400,23962120,15020,15020,15020,15020,0
|
|
20240401,123300,23962120,15020,15030,15030,15020,9
|
|
20240401,123200,23826890,15030,15030,15030,15030,13
|
|
20240401,123100,23631500,15020,15020,15020,15020,0
|
|
20240401,123000,23631500,15020,15020,15020,15020,0
|
|
20240401,122900,23631500,15020,15020,15020,15020,17
|
|
20240401,122800,23376160,15020,15020,15020,15020,13
|
|
20240401,122700,23180900,15020,15020,15020,15020,0
|
|
20240401,122600,23180900,15020,15020,15020,15020,17
|
|
20240401,122500,22925560,15020,15020,15020,15020,0
|
|
20240401,122400,22925560,15020,15020,15020,15020,0
|
|
20240401,122300,22925560,15020,15020,15020,15020,11
|
|
20240401,122200,22760340,15020,15020,15020,15020,17
|
|
20240401,122100,22505000,15020,15020,15020,15020,0
|
|
20240401,122000,22505000,15020,15020,15020,15020,0
|
|
20240401,121900,22505000,15020,15020,15020,15020,17
|
|
20240401,121800,22249660,15020,15020,15020,15020,12
|
|
20240401,121700,22069420,15020,15020,15020,15020,0
|
|
20240401,121600,22069420,15020,15020,15020,15020,12
|
|
20240401,121500,21889180,15020,15020,15020,15020,16
|
|
20240401,121400,21648860,15020,15020,15020,15020,0
|
|
20240401,121300,21648860,15020,15020,15020,15020,14
|
|
20240401,121200,21438580,15020,15020,15020,15020,0
|
|
20240401,121100,21438580,15020,15020,15020,15020,17
|
|
20240401,121000,21183240,15020,15020,15020,15020,0
|
|
20240401,120900,21183240,15020,15020,15020,15020,0
|
|
20240401,120800,21183240,15020,15020,15020,15020,17
|
|
20240401,120700,20927900,15020,15020,15020,15020,13
|
|
20240401,120600,20732640,15020,15020,15020,15020,0
|
|
20240401,120500,20732640,15020,15020,15020,15020,0
|
|
20240401,120400,20732640,15020,15020,15020,15020,16
|
|
20240401,120300,20492320,15020,15020,15020,15020,0
|
|
20240401,120200,20492320,15020,15020,15020,15020,14
|
|
20240401,120100,20282040,15020,15020,15020,15020,17
|
|
20240401,120000,20026700,15020,15020,15020,15020,0
|
|
20240401,115900,20026700,15020,15020,15020,15020,0
|
|
20240401,115800,20026700,15020,15020,15020,15020,0
|
|
20240401,115700,20026700,15020,15020,15020,15020,28
|
|
20240401,115600,19606140,15030,15030,15030,15030,0
|
|
20240401,115500,19606140,15030,15030,15030,15030,4
|
|
20240401,115400,19546020,15020,15020,15020,15020,0
|
|
20240401,115300,19546020,15020,15020,15020,15020,17
|
|
20240401,115200,19290680,15030,15030,15030,15030,1
|
|
20240401,115100,19275650,15020,15020,15020,15020,16
|
|
20240401,115000,19035330,15020,15020,15020,15020,0
|
|
20240401,114900,19035330,15020,15020,15020,15020,0
|
|
20240401,114800,19035330,15020,15020,15020,15020,0
|
|
20240401,114700,19035330,15020,15020,15020,15020,18
|
|
20240401,114600,18764970,15030,15030,15030,15030,11
|
|
20240401,114500,18599640,15030,15030,15030,15030,0
|
|
20240401,114400,18599640,15030,15030,15030,15030,2
|
|
20240401,114300,18569580,15020,15020,15020,15020,17
|
|
20240401,114200,18314240,15020,15020,15020,15020,14
|
|
20240401,114100,18103960,15020,15020,15020,15020,0
|
|
20240401,114000,18103960,15020,15020,15020,15020,0
|
|
20240401,113900,18103960,15020,15020,15020,15020,16
|
|
20240401,113800,17863640,15020,15020,15020,15020,0
|
|
20240401,113700,17863640,15020,15020,15020,15020,15
|
|
20240401,113600,17638340,15020,15020,15020,15020,0
|
|
20240401,113500,17638340,15020,15020,15020,15020,16
|
|
20240401,113400,17398020,15020,15020,15020,15020,0
|
|
20240401,113300,17398020,15020,15020,15020,15020,0
|
|
20240401,113200,17398020,15020,15020,15020,15020,28
|
|
20240401,113100,16977460,15020,15020,15020,15020,0
|
|
20240401,113000,16977460,15020,15020,15020,15020,0
|
|
20240401,112900,16977460,15020,15020,15020,15020,70
|
|
20240401,112800,15926060,15020,15020,15020,15020,17
|
|
20240401,112700,15670720,15020,15020,15020,15020,10
|
|
20240401,112600,15520520,15020,15020,15020,15020,0
|
|
20240401,112500,15520520,15020,15020,15020,15020,17
|
|
20240401,112400,15265180,15020,15020,15020,15020,0
|
|
20240401,112300,15265180,15020,15020,15020,15020,0
|
|
20240401,112200,15265180,15020,15020,15020,15020,0
|
|
20240401,112100,15265180,15020,15020,15020,15020,90
|
|
20240401,112000,13913380,15020,15020,15020,15020,0
|
|
20240401,111900,13913380,15020,15020,15020,15020,0
|
|
20240401,111800,13913380,15020,15020,15020,15020,16
|
|
20240401,111700,13673060,15020,15020,15020,15020,0
|
|
20240401,111600,13673060,15020,15020,15020,15020,11
|
|
20240401,111500,13507840,15020,15020,15020,15020,0
|
|
20240401,111400,13507840,15020,15020,15020,15020,17
|
|
20240401,111300,13252500,15020,15020,15020,15020,0
|
|
20240401,111200,13252500,15020,15020,15020,15020,0
|
|
20240401,111100,13252500,15020,15020,15020,15020,13
|
|
20240401,111000,13057240,15020,15020,15020,15020,16
|
|
20240401,110900,12816920,15020,15020,15020,15020,0
|
|
20240401,110800,12816920,15020,15020,15020,15020,0
|
|
20240401,110700,12816920,15020,15020,15020,15020,16
|
|
20240401,110600,12576600,15020,15020,15020,15020,14
|
|
20240401,110500,12366320,15020,15020,15020,15020,0
|
|
20240401,110400,12366320,15020,15020,15020,15020,0
|
|
20240401,110300,12366320,15020,15020,15020,15020,16
|
|
20240401,110200,12126000,15020,15020,15020,15020,0
|
|
20240401,110100,12126000,15020,15030,15030,15020,19
|
|
20240401,110000,11840540,15030,15030,15030,15030,9
|
|
20240401,105900,11705270,15030,15030,15030,15030,0
|
|
20240401,105800,11705270,15030,15030,15030,15030,0
|
|
20240401,105700,11705270,15030,15030,15030,15030,0
|
|
20240401,105600,11705270,15030,15030,15030,15030,28
|
|
20240401,105500,11284430,15030,15030,15030,15030,0
|
|
20240401,105400,11284430,15030,15030,15030,15030,0
|
|
20240401,105300,11284430,15030,15030,15030,15030,13
|
|
20240401,105200,11089040,15020,15020,15020,15020,17
|
|
20240401,105100,10833700,15020,15020,15020,15020,0
|
|
20240401,105000,10833700,15020,15020,15020,15020,12
|
|
20240401,104900,10653460,15030,15030,15030,15030,5
|
|
20240401,104800,10578310,15030,15030,15030,15030,0
|
|
20240401,104700,10578310,15030,15030,15030,15030,0
|
|
20240401,104600,10578310,15030,15020,15030,15020,18
|
|
20240401,104500,10307890,15020,15020,15020,15020,21
|
|
20240401,104400,9992470,15030,15030,15030,15030,1
|
|
20240401,104300,9977440,15020,15020,15020,15020,0
|
|
20240401,104200,9977440,15020,15030,15030,15020,20
|
|
20240401,104100,9677010,15030,15030,15030,15030,1
|
|
20240401,104000,9661980,15020,15020,15020,15020,0
|
|
20240401,103900,9661980,15020,15020,15020,15020,16
|
|
20240401,103800,9421660,15020,15020,15020,15020,0
|
|
20240401,103700,9421660,15020,15020,15020,15020,0
|
|
20240401,103600,9421660,15020,15020,15020,15020,17
|
|
20240401,103500,9166320,15020,15020,15020,15020,13
|
|
20240401,103400,8971060,15020,15030,15030,15020,15
|
|
20240401,103300,8745720,15030,15030,15030,15030,0
|
|
20240401,103200,8745720,15030,15030,15030,15030,0
|
|
20240401,103100,8745720,15030,15030,15030,15030,17
|
|
20240401,103000,8490210,15020,15020,15020,15020,0
|
|
20240401,102900,8490210,15020,15020,15020,15020,16
|
|
20240401,102800,8249890,15030,15030,15030,15030,1
|
|
20240401,102700,8234860,15020,15020,15020,15020,0
|
|
20240401,102600,8234860,15020,15020,15020,15020,1
|
|
20240401,102500,8219840,15020,15030,15030,15020,26
|
|
20240401,102400,7829170,15040,15040,15040,15040,1
|
|
20240401,102300,7814130,15030,15030,15030,15030,0
|
|
20240401,102200,7814130,15030,15030,15030,15030,0
|
|
20240401,102100,7814130,15030,15030,15030,15030,16
|
|
20240401,102000,7573650,15030,15030,15030,15030,0
|
|
20240401,101900,7573650,15030,15030,15030,15030,16
|
|
20240401,101800,7333170,15040,15040,15040,15040,1
|
|
20240401,101700,7318130,15030,15030,15030,15030,0
|
|
20240401,101600,7318130,15030,15030,15030,15030,0
|
|
20240401,101500,7318130,15030,15030,15030,15030,28
|
|
20240401,101400,6897290,15050,15050,15050,15050,2
|
|
20240401,101300,6867190,15060,15060,15060,15060,2
|
|
20240401,101200,6837070,15060,15060,15060,15060,2
|
|
20240401,101100,6806950,15030,15030,15030,15030,0
|
|
20240401,101000,6806950,15030,15030,15030,15030,26
|
|
20240401,100900,6416170,15040,15050,15050,15040,2
|
|
20240401,100800,6386080,15060,15060,15060,15060,0
|
|
20240401,100700,6386080,15060,15060,15060,15060,1
|
|
20240401,100600,6371020,15030,15030,15030,15030,17
|
|
20240401,100500,6115510,15020,15020,15020,15020,29
|
|
20240401,100400,5679930,15030,15030,15030,15030,2
|
|
20240401,100300,5649870,15030,15030,15030,15030,0
|
|
20240401,100200,5649870,15030,15030,15030,15030,0
|
|
20240401,100100,5649870,15030,15030,15030,15030,0
|
|
20240401,100000,5649870,15030,15020,15030,15020,21
|
|
20240401,095900,5334360,15020,15020,15020,15020,17
|
|
20240401,095800,5079020,15030,15030,15030,15030,0
|
|
20240401,095700,5079020,15030,15030,15030,15030,0
|
|
20240401,095600,5079020,15030,15030,15030,15030,1
|
|
20240401,095500,5063990,15020,15020,15020,15020,28
|
|
20240401,095400,4643430,15020,15020,15020,15020,0
|
|
20240401,095300,4643430,15020,15020,15020,15020,0
|
|
20240401,095200,4643430,15020,15020,15020,15020,17
|
|
20240401,095100,4388090,15030,15030,15030,15030,1
|
|
20240401,095000,4373060,15020,15020,15020,15020,3
|
|
20240401,094900,4328000,15030,15040,15040,15030,8
|
|
20240401,094800,4207750,15050,15050,15050,15050,13
|
|
20240401,094700,4012100,15050,15050,15050,15050,0
|
|
20240401,094600,4012100,15050,15050,15050,15050,23
|
|
20240401,094500,3665950,15050,15050,15050,15050,0
|
|
20240401,094400,3665950,15050,15050,15050,15050,31
|
|
20240401,094300,3199400,15050,15050,15050,15050,0
|
|
20240401,094200,3199400,15050,15050,15050,15050,0
|
|
20240401,094100,3199400,15050,15050,15050,15050,16
|
|
20240401,094000,2958600,15050,15050,15050,15050,0
|
|
20240401,093900,2958600,15050,15050,15050,15050,12
|
|
20240401,093800,2778000,15050,15050,15050,15050,0
|
|
20240401,093700,2778000,15050,15050,15050,15050,17
|
|
20240401,093600,2522150,15060,15060,15060,15060,0
|
|
20240401,093500,2522150,15060,15050,15060,15050,11
|
|
20240401,093400,2356580,15060,15070,15070,15060,21
|
|
20240401,093300,2040250,15080,15090,15090,15080,6
|
|
20240401,093200,1949720,15090,15090,15090,15090,1
|
|
20240401,093100,1934630,15100,15100,15100,15100,0
|
|
20240401,093000,1934630,15100,15100,15100,15100,0
|
|
20240401,092900,1934630,15100,15110,15110,15100,29
|
|
20240401,092800,1496560,15110,15110,15110,15110,0
|
|
20240401,092700,1496560,15110,15110,15110,15110,17
|
|
20240401,092600,1239690,15120,15120,15120,15120,0
|
|
20240401,092500,1239690,15120,15120,15120,15120,0
|
|
20240401,092400,1239690,15120,15140,15140,15120,12
|
|
20240401,092300,1058040,15150,15150,15150,15150,0
|
|
20240401,092200,1058040,15150,15150,15150,15150,0
|
|
20240401,092100,1058040,15150,15150,15150,15150,0
|
|
20240401,092000,1058040,15150,15150,15150,15150,0
|
|
20240401,091900,1058040,15150,15150,15150,15150,0
|
|
20240401,091800,1058040,15150,15150,15150,15150,0
|
|
20240401,091700,1058040,15150,15150,15150,15150,0
|
|
20240401,091600,1058040,15150,15150,15150,15150,17
|
|
20240401,091500,800490,15150,15150,15150,15150,0
|
|
20240401,091400,800490,15150,15150,15150,15150,0
|
|
20240401,091300,800490,15150,15150,15150,15150,0
|
|
20240401,091200,800490,15150,15150,15150,15150,0
|
|
20240401,091100,800490,15150,15150,15150,15150,0
|
|
20240401,091000,800490,15150,15150,15150,15150,0
|
|
20240401,090900,800490,15150,15150,15150,15150,0
|
|
20240401,090800,800490,15150,15150,15150,15150,1
|
|
20240401,090700,785340,15190,15190,15190,15190,0
|
|
20240401,090600,785340,15190,15190,15190,15190,0
|
|
20240401,090500,785340,15190,15190,15190,15190,0
|
|
20240401,090400,785340,15190,15150,15190,15150,2
|
|
20240401,090300,755000,15100,15100,15100,15100,0
|
|
20240401,090200,755000,15100,15100,15100,15100,0
|
|
20240401,090100,755000,15100,15100,15100,15100,44
|
|
20240401,090000,90600,15100,15100,15100,15100,6
|