642 lines
33 KiB
CSV
642 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,193900,378346130,13190,13190,13190,13190,394
|
|
20240401,193800,378346130,13190,13190,13190,13190,0
|
|
20240401,193700,378346130,13190,13190,13190,13190,0
|
|
20240401,193600,378346130,13190,13190,13190,13190,0
|
|
20240401,193500,378346130,13190,13190,13190,13190,0
|
|
20240401,193400,378346130,13190,13190,13190,13190,0
|
|
20240401,193300,378346130,13190,13190,13190,13190,0
|
|
20240401,193200,378346130,13190,13190,13190,13190,0
|
|
20240401,193100,378346130,13190,13190,13190,13190,0
|
|
20240401,193000,378346130,13190,13190,13190,13190,0
|
|
20240401,192900,378346130,13190,13190,13190,13190,0
|
|
20240401,192800,378346130,13190,13190,13190,13190,0
|
|
20240401,192700,378346130,13190,13190,13190,13190,0
|
|
20240401,192600,378346130,13190,13190,13190,13190,0
|
|
20240401,192500,378346130,13190,13190,13190,13190,0
|
|
20240401,192400,378346130,13190,13190,13190,13190,0
|
|
20240401,192300,378346130,13190,13190,13190,13190,0
|
|
20240401,192200,378346130,13190,13190,13190,13190,0
|
|
20240401,192100,378346130,13190,13190,13190,13190,0
|
|
20240401,192000,378346130,13190,13190,13190,13190,0
|
|
20240401,191900,378346130,13190,13190,13190,13190,0
|
|
20240401,191800,378346130,13190,13190,13190,13190,0
|
|
20240401,191700,378346130,13190,13190,13190,13190,0
|
|
20240401,191600,378346130,13190,13190,13190,13190,0
|
|
20240401,191500,378346130,13190,13190,13190,13190,0
|
|
20240401,191400,378346130,13190,13190,13190,13190,0
|
|
20240401,191300,378346130,13190,13190,13190,13190,0
|
|
20240401,191200,378346130,13190,13190,13190,13190,0
|
|
20240401,191100,378346130,13190,13190,13190,13190,0
|
|
20240401,191000,378346130,13190,13190,13190,13190,0
|
|
20240401,190900,378346130,13190,13190,13190,13190,394
|
|
20240401,190800,378346130,13190,13190,13190,13190,0
|
|
20240401,190700,378346130,13190,13190,13190,13190,0
|
|
20240401,190600,378346130,13190,13190,13190,13190,0
|
|
20240401,190500,378346130,13190,13190,13190,13190,0
|
|
20240401,190400,378346130,13190,13190,13190,13190,0
|
|
20240401,190300,378346130,13190,13190,13190,13190,0
|
|
20240401,190200,378346130,13190,13190,13190,13190,0
|
|
20240401,190100,378346130,13190,13190,13190,13190,0
|
|
20240401,190000,378346130,13190,13190,13190,13190,0
|
|
20240401,185900,378346130,13190,13190,13190,13190,0
|
|
20240401,185800,378346130,13190,13190,13190,13190,0
|
|
20240401,185700,378346130,13190,13190,13190,13190,0
|
|
20240401,185600,378346130,13190,13190,13190,13190,0
|
|
20240401,185500,378346130,13190,13190,13190,13190,0
|
|
20240401,185400,378346130,13190,13190,13190,13190,0
|
|
20240401,185300,378346130,13190,13190,13190,13190,0
|
|
20240401,185200,378346130,13190,13190,13190,13190,0
|
|
20240401,185100,378346130,13190,13190,13190,13190,0
|
|
20240401,185000,378346130,13190,13190,13190,13190,0
|
|
20240401,184900,378346130,13190,13190,13190,13190,0
|
|
20240401,184800,378346130,13190,13190,13190,13190,0
|
|
20240401,184700,378346130,13190,13190,13190,13190,0
|
|
20240401,184600,378346130,13190,13190,13190,13190,0
|
|
20240401,184500,378346130,13190,13190,13190,13190,0
|
|
20240401,184400,378346130,13190,13190,13190,13190,0
|
|
20240401,184300,378346130,13190,13190,13190,13190,0
|
|
20240401,184200,378346130,13190,13190,13190,13190,0
|
|
20240401,184100,378346130,13190,13190,13190,13190,0
|
|
20240401,184000,378346130,13190,13190,13190,13190,0
|
|
20240401,183900,378346130,13190,13190,13190,13190,394
|
|
20240401,183800,378346130,13190,13190,13190,13190,0
|
|
20240401,183700,378346130,13190,13190,13190,13190,0
|
|
20240401,183600,378346130,13190,13190,13190,13190,0
|
|
20240401,183500,378346130,13190,13190,13190,13190,0
|
|
20240401,183400,378346130,13190,13190,13190,13190,0
|
|
20240401,183300,378346130,13190,13190,13190,13190,0
|
|
20240401,183200,378346130,13190,13190,13190,13190,0
|
|
20240401,183100,378346130,13190,13190,13190,13190,0
|
|
20240401,183000,378346130,13190,13190,13190,13190,0
|
|
20240401,182900,378346130,13190,13190,13190,13190,0
|
|
20240401,182800,378346130,13190,13190,13190,13190,0
|
|
20240401,182700,378346130,13190,13190,13190,13190,0
|
|
20240401,182600,378346130,13190,13190,13190,13190,0
|
|
20240401,182500,378346130,13190,13190,13190,13190,0
|
|
20240401,182400,378346130,13190,13190,13190,13190,0
|
|
20240401,182300,378346130,13190,13190,13190,13190,0
|
|
20240401,182200,378346130,13190,13190,13190,13190,0
|
|
20240401,182100,378346130,13190,13190,13190,13190,0
|
|
20240401,182000,378346130,13190,13190,13190,13190,0
|
|
20240401,181900,378346130,13190,13190,13190,13190,0
|
|
20240401,181800,378346130,13190,13190,13190,13190,0
|
|
20240401,181700,378346130,13190,13190,13190,13190,0
|
|
20240401,181600,378346130,13190,13190,13190,13190,0
|
|
20240401,181500,378346130,13190,13190,13190,13190,0
|
|
20240401,181400,378346130,13190,13190,13190,13190,0
|
|
20240401,181300,378346130,13190,13190,13190,13190,0
|
|
20240401,181200,378346130,13190,13190,13190,13190,0
|
|
20240401,181100,378346130,13190,13190,13190,13190,0
|
|
20240401,181000,378346130,13190,13190,13190,13190,0
|
|
20240401,180900,378346130,13190,13190,13190,13190,394
|
|
20240401,180800,378346130,13190,13190,13190,13190,0
|
|
20240401,180700,378346130,13190,13190,13190,13190,0
|
|
20240401,180600,378346130,13190,13190,13190,13190,0
|
|
20240401,180500,378346130,13190,13190,13190,13190,0
|
|
20240401,180400,378346130,13190,13190,13190,13190,0
|
|
20240401,180300,378346130,13190,13190,13190,13190,0
|
|
20240401,180200,378346130,13190,13190,13190,13190,0
|
|
20240401,180100,378346130,13190,13190,13190,13190,0
|
|
20240401,180000,378346130,13190,13190,13190,13190,0
|
|
20240401,175900,378346130,13190,13190,13190,13190,0
|
|
20240401,175800,378346130,13190,13190,13190,13190,0
|
|
20240401,175700,378346130,13190,13190,13190,13190,0
|
|
20240401,175600,378346130,13190,13190,13190,13190,0
|
|
20240401,175500,378346130,13190,13190,13190,13190,0
|
|
20240401,175400,378346130,13190,13190,13190,13190,0
|
|
20240401,175300,378346130,13190,13190,13190,13190,0
|
|
20240401,175200,378346130,13190,13190,13190,13190,0
|
|
20240401,175100,378346130,13190,13190,13190,13190,0
|
|
20240401,175000,378346130,13190,13190,13190,13190,0
|
|
20240401,174900,378346130,13190,13190,13190,13190,0
|
|
20240401,174800,378346130,13190,13190,13190,13190,0
|
|
20240401,174700,378346130,13190,13190,13190,13190,0
|
|
20240401,174600,378346130,13190,13190,13190,13190,0
|
|
20240401,174500,378346130,13190,13190,13190,13190,0
|
|
20240401,174400,378346130,13190,13190,13190,13190,0
|
|
20240401,174300,378346130,13190,13190,13190,13190,0
|
|
20240401,174200,378346130,13190,13190,13190,13190,0
|
|
20240401,174100,378346130,13190,13190,13190,13190,0
|
|
20240401,174000,378346130,13190,13190,13190,13190,0
|
|
20240401,173900,378346130,13190,13190,13190,13190,394
|
|
20240401,173800,378346130,13190,13190,13190,13190,0
|
|
20240401,173700,378346130,13190,13190,13190,13190,0
|
|
20240401,173600,378346130,13190,13190,13190,13190,0
|
|
20240401,173500,378346130,13190,13190,13190,13190,0
|
|
20240401,173400,378346130,13190,13190,13190,13190,0
|
|
20240401,173300,378346130,13190,13190,13190,13190,0
|
|
20240401,173200,378346130,13190,13190,13190,13190,0
|
|
20240401,173100,378346130,13190,13190,13190,13190,0
|
|
20240401,173000,378346130,13190,13190,13190,13190,0
|
|
20240401,172900,378346130,13190,13190,13190,13190,0
|
|
20240401,172800,378346130,13190,13190,13190,13190,0
|
|
20240401,172700,378346130,13190,13190,13190,13190,0
|
|
20240401,172600,378346130,13190,13190,13190,13190,0
|
|
20240401,172500,378346130,13190,13190,13190,13190,0
|
|
20240401,172400,378346130,13190,13190,13190,13190,0
|
|
20240401,172300,378346130,13190,13190,13190,13190,0
|
|
20240401,172200,378346130,13190,13190,13190,13190,0
|
|
20240401,172100,378346130,13190,13190,13190,13190,0
|
|
20240401,172000,378346130,13190,13190,13190,13190,0
|
|
20240401,171900,378346130,13190,13190,13190,13190,0
|
|
20240401,171800,378346130,13190,13190,13190,13190,0
|
|
20240401,171700,378346130,13190,13190,13190,13190,0
|
|
20240401,171600,378346130,13190,13190,13190,13190,0
|
|
20240401,171500,378346130,13190,13190,13190,13190,0
|
|
20240401,171400,378346130,13190,13190,13190,13190,0
|
|
20240401,171300,378346130,13190,13190,13190,13190,0
|
|
20240401,171200,378346130,13190,13190,13190,13190,0
|
|
20240401,171100,378346130,13190,13190,13190,13190,0
|
|
20240401,171000,378346130,13190,13190,13190,13190,0
|
|
20240401,170900,378346130,13190,13190,13190,13190,394
|
|
20240401,170800,378346130,13190,13190,13190,13190,0
|
|
20240401,170700,378346130,13190,13190,13190,13190,0
|
|
20240401,170600,378346130,13190,13190,13190,13190,0
|
|
20240401,170500,378346130,13190,13190,13190,13190,0
|
|
20240401,170400,378346130,13190,13190,13190,13190,0
|
|
20240401,170300,378346130,13190,13190,13190,13190,0
|
|
20240401,170200,378346130,13190,13190,13190,13190,0
|
|
20240401,170100,378346130,13190,13190,13190,13190,0
|
|
20240401,170000,378346130,13190,13190,13190,13190,0
|
|
20240401,165900,378346130,13190,13190,13190,13190,0
|
|
20240401,165800,378346130,13190,13190,13190,13190,0
|
|
20240401,165700,378346130,13190,13190,13190,13190,0
|
|
20240401,165600,378346130,13190,13190,13190,13190,0
|
|
20240401,165500,378346130,13190,13190,13190,13190,0
|
|
20240401,165400,378346130,13190,13190,13190,13190,0
|
|
20240401,165300,378346130,13190,13190,13190,13190,0
|
|
20240401,165200,378346130,13190,13190,13190,13190,0
|
|
20240401,165100,378346130,13190,13190,13190,13190,0
|
|
20240401,165000,378346130,13190,13190,13190,13190,0
|
|
20240401,164900,378346130,13190,13190,13190,13190,0
|
|
20240401,164800,378346130,13190,13190,13190,13190,0
|
|
20240401,164700,378346130,13190,13190,13190,13190,0
|
|
20240401,164600,378346130,13190,13190,13190,13190,0
|
|
20240401,164500,378346130,13190,13190,13190,13190,0
|
|
20240401,164400,378346130,13190,13190,13190,13190,0
|
|
20240401,164300,378346130,13190,13190,13190,13190,0
|
|
20240401,164200,378346130,13190,13190,13190,13190,0
|
|
20240401,164100,378346130,13190,13190,13190,13190,0
|
|
20240401,164000,378346130,13190,13190,13190,13190,0
|
|
20240401,163900,378346130,13190,13190,13190,13190,394
|
|
20240401,163800,378346130,13190,13190,13190,13190,0
|
|
20240401,163700,378346130,13190,13190,13190,13190,0
|
|
20240401,163600,378346130,13190,13190,13190,13190,0
|
|
20240401,163500,378346130,13190,13190,13190,13190,0
|
|
20240401,163400,378346130,13190,13190,13190,13190,0
|
|
20240401,163300,378346130,13190,13190,13190,13190,0
|
|
20240401,163200,378346130,13190,13190,13190,13190,0
|
|
20240401,163100,378346130,13190,13190,13190,13190,0
|
|
20240401,163000,378346130,13190,13190,13190,13190,0
|
|
20240401,162900,378346130,13190,13190,13190,13190,0
|
|
20240401,162800,378346130,13190,13190,13190,13190,0
|
|
20240401,162700,378346130,13190,13190,13190,13190,0
|
|
20240401,162600,378346130,13190,13190,13190,13190,0
|
|
20240401,162500,378346130,13190,13190,13190,13190,0
|
|
20240401,162400,378346130,13190,13190,13190,13190,0
|
|
20240401,162300,378346130,13190,13190,13190,13190,0
|
|
20240401,162200,378346130,13190,13190,13190,13190,0
|
|
20240401,162100,378346130,13190,13190,13190,13190,0
|
|
20240401,162000,378346130,13190,13190,13190,13190,0
|
|
20240401,161900,378346130,13190,13190,13190,13190,0
|
|
20240401,161800,378346130,13190,13190,13190,13190,0
|
|
20240401,161700,378346130,13190,13190,13190,13190,0
|
|
20240401,161600,378346130,13190,13190,13190,13190,0
|
|
20240401,161500,378346130,13190,13190,13190,13190,0
|
|
20240401,161400,378346130,13190,13190,13190,13190,0
|
|
20240401,161300,378346130,13190,13190,13190,13190,0
|
|
20240401,161200,378346130,13190,13190,13190,13190,0
|
|
20240401,161100,378346130,13190,13190,13190,13190,0
|
|
20240401,161000,378346130,13190,13190,13190,13190,0
|
|
20240401,160900,378346130,13190,13190,13190,13190,394
|
|
20240401,160800,378346130,13190,13190,13190,13190,0
|
|
20240401,160700,378346130,13190,13190,13190,13190,0
|
|
20240401,160600,378346130,13190,13190,13190,13190,0
|
|
20240401,160500,378346130,13190,13190,13190,13190,0
|
|
20240401,160400,378346130,13190,13190,13190,13190,0
|
|
20240401,160300,378346130,13190,13190,13190,13190,0
|
|
20240401,160200,378346130,13190,13190,13190,13190,0
|
|
20240401,160100,378346130,13190,13190,13190,13190,0
|
|
20240401,160000,378346130,13190,13190,13190,13190,0
|
|
20240401,155900,378346130,13190,13190,13190,13190,0
|
|
20240401,155800,378346130,13190,13190,13190,13190,0
|
|
20240401,155700,378346130,13190,13190,13190,13190,0
|
|
20240401,155600,378346130,13190,13190,13190,13190,0
|
|
20240401,155500,378346130,13190,13190,13190,13190,0
|
|
20240401,155400,378346130,13190,13190,13190,13190,0
|
|
20240401,155300,378346130,13190,13190,13190,13190,0
|
|
20240401,155200,378346130,13190,13190,13190,13190,0
|
|
20240401,155100,378346130,13190,13190,13190,13190,0
|
|
20240401,155000,378346130,13190,13190,13190,13190,0
|
|
20240401,154900,378346130,13190,13190,13190,13190,0
|
|
20240401,154800,378346130,13190,13190,13190,13190,0
|
|
20240401,154700,378346130,13190,13190,13190,13190,0
|
|
20240401,154600,378346130,13190,13190,13190,13190,0
|
|
20240401,154500,378346130,13190,13190,13190,13190,0
|
|
20240401,154400,378346130,13190,13190,13190,13190,0
|
|
20240401,154300,378346130,13190,13190,13190,13190,0
|
|
20240401,154200,378346130,13190,13190,13190,13190,0
|
|
20240401,154100,378346130,13190,13190,13190,13190,0
|
|
20240401,154000,378346130,13190,13190,13190,13190,0
|
|
20240401,153900,378346130,13190,13190,13190,13190,394
|
|
20240401,153800,378346130,13190,13190,13190,13190,0
|
|
20240401,153700,378346130,13190,13190,13190,13190,0
|
|
20240401,153600,378346130,13190,13190,13190,13190,0
|
|
20240401,153500,378346130,13190,13190,13190,13190,0
|
|
20240401,153400,378346130,13190,13190,13190,13190,0
|
|
20240401,153300,378346130,13190,13190,13190,13190,0
|
|
20240401,153200,378346130,13190,13190,13190,13190,0
|
|
20240401,153100,378346130,13190,13190,13190,13190,0
|
|
20240401,153000,378346130,13190,13190,13190,13190,394
|
|
20240401,152900,373149270,13080,13080,13080,13080,0
|
|
20240401,152800,373149270,13080,13080,13080,13080,0
|
|
20240401,152700,373149270,13080,13080,13080,13080,0
|
|
20240401,152600,373149270,13080,13080,13080,13080,0
|
|
20240401,152500,373149270,13080,13080,13080,13080,0
|
|
20240401,152400,373149270,13080,13080,13080,13080,0
|
|
20240401,152300,373149270,13080,13080,13080,13080,0
|
|
20240401,152200,373149270,13080,13080,13080,13080,0
|
|
20240401,152100,373149270,13080,13080,13080,13080,0
|
|
20240401,152000,373149270,13080,13080,13080,13080,0
|
|
20240401,151900,373149270,13080,13130,13190,13080,95
|
|
20240401,151800,371898100,13160,13160,13160,13160,12
|
|
20240401,151700,371740180,13120,13160,13170,13120,116
|
|
20240401,151600,370213620,13140,13140,13140,13140,2
|
|
20240401,151500,370187340,13190,13190,13190,13190,1
|
|
20240401,151400,370174150,13170,13190,13190,13170,362
|
|
20240401,151300,365405650,13170,13150,13170,13150,118
|
|
20240401,151200,363853050,13130,13120,13130,13120,71
|
|
20240401,151100,362921130,13120,13110,13120,13110,23
|
|
20240401,151000,362619590,13110,13110,13110,13110,1
|
|
20240401,150900,362606480,13110,13120,13120,13110,24
|
|
20240401,150800,362291830,13110,13110,13120,13110,208
|
|
20240401,150700,359563330,13100,13100,13100,13100,1
|
|
20240401,150600,359550230,13120,13120,13120,13120,11
|
|
20240401,150500,359405910,13100,13100,13100,13100,39
|
|
20240401,150400,358895010,13110,13110,13110,13110,1
|
|
20240401,150300,358881900,13110,13110,13110,13110,7
|
|
20240401,150200,358790130,13120,13120,13120,13110,25
|
|
20240401,150100,358462360,13120,13120,13120,13110,63
|
|
20240401,150000,357636030,13110,13110,13110,13110,54
|
|
20240401,145900,356928090,13110,13120,13120,13110,25
|
|
20240401,145800,356600330,13110,13120,13120,13110,33
|
|
20240401,145700,356167600,13120,13120,13120,13120,48
|
|
20240401,145600,355537840,13110,13120,13120,13110,35
|
|
20240401,145500,355078870,13120,13110,13120,13110,25
|
|
20240401,145400,354751110,13120,13120,13120,13120,1
|
|
20240401,145300,354737990,13110,13110,13110,13110,22
|
|
20240401,145200,354449570,13110,13120,13120,13110,73
|
|
20240401,145100,353492040,13110,13110,13110,13110,1
|
|
20240401,145000,353478930,13110,13120,13120,13110,35
|
|
20240401,144900,353019960,13110,13120,13120,13110,71
|
|
20240401,144800,352088770,13120,13110,13120,13110,24
|
|
20240401,144700,351774120,13120,13120,13120,13120,45
|
|
20240401,144600,351183720,13110,13110,13110,13110,23
|
|
20240401,144500,350882190,13120,13110,13120,13110,25
|
|
20240401,144400,350554430,13120,13110,13120,13110,12
|
|
20240401,144300,350397000,13110,13110,13120,13110,50
|
|
20240401,144200,349741490,13120,13120,13120,13120,0
|
|
20240401,144100,349741490,13120,13120,13120,13120,1
|
|
20240401,144000,349728370,13090,13080,13120,13070,62
|
|
20240401,143900,348917430,13090,13090,13090,13090,0
|
|
20240401,143800,348917430,13090,13080,13090,13080,28
|
|
20240401,143700,348551140,13090,13090,13090,13090,0
|
|
20240401,143600,348551140,13090,13070,13090,13070,63
|
|
20240401,143500,347727390,13080,13080,13080,13080,0
|
|
20240401,143400,347727390,13080,13080,13080,13080,1
|
|
20240401,143300,347714310,13080,13080,13080,13070,43
|
|
20240401,143200,347152100,13070,13030,13070,13030,63
|
|
20240401,143100,346330930,13040,13040,13040,13040,1
|
|
20240401,143000,346317890,13040,13040,13040,13040,11
|
|
20240401,142900,346174450,13040,13060,13060,13040,2
|
|
20240401,142800,346148350,13070,13030,13070,13030,2
|
|
20240401,142700,346122250,13060,13030,13060,13030,25
|
|
20240401,142600,345796460,13030,13040,13080,13000,48
|
|
20240401,142500,345171370,13020,13020,13020,13020,1
|
|
20240401,142400,345158350,13050,13020,13060,13020,50
|
|
20240401,142300,344506810,13060,13070,13070,13060,22
|
|
20240401,142200,344219450,13070,13070,13070,13070,1
|
|
20240401,142100,344206380,13080,13050,13080,13050,11
|
|
20240401,142000,344062740,13050,13030,13050,13030,44
|
|
20240401,141900,343489300,13040,13050,13050,13030,31
|
|
20240401,141800,343085270,13030,13030,13030,13030,1
|
|
20240401,141700,343072240,13080,13080,13080,13080,2
|
|
20240401,141600,343046080,13070,13040,13070,13040,65
|
|
20240401,141500,342197670,13050,13050,13050,13050,1
|
|
20240401,141400,342184620,13050,13040,13050,13040,28
|
|
20240401,141300,341819430,13060,13060,13060,13040,3
|
|
20240401,141200,341780270,13030,13070,13070,13030,2
|
|
20240401,141100,341754170,13070,13030,13070,13030,34
|
|
20240401,141000,341310640,13050,13060,13060,13040,41
|
|
20240401,140900,340775790,13040,13040,13040,13040,1
|
|
20240401,140800,340762750,13070,13070,13070,13070,1
|
|
20240401,140700,340749680,13040,13040,13040,13040,45
|
|
20240401,140600,340162880,13050,13040,13050,13040,2
|
|
20240401,140500,340136790,13040,13060,13060,13040,13
|
|
20240401,140400,339967250,13060,13060,13060,13060,11
|
|
20240401,140300,339823590,13070,13040,13070,13040,43
|
|
20240401,140200,339262840,13050,13050,13050,13050,0
|
|
20240401,140100,339262840,13050,13040,13060,13040,17
|
|
20240401,140000,339041100,13060,13060,13060,13060,10
|
|
20240401,135900,338910500,13070,13070,13070,13070,16
|
|
20240401,135800,338701380,13070,13050,13070,13040,58
|
|
20240401,135700,337944630,13050,13040,13050,13040,26
|
|
20240401,135600,337605570,13060,13060,13060,13060,1
|
|
20240401,135500,337592510,13040,13040,13040,13040,22
|
|
20240401,135400,337305630,13070,13070,13070,13070,1
|
|
20240401,135300,337292560,13080,13070,13080,13070,14
|
|
20240401,135200,337109570,13070,13060,13070,13050,48
|
|
20240401,135100,336483100,13060,13070,13070,13060,2
|
|
20240401,135000,336456970,13050,13040,13050,13040,44
|
|
20240401,134900,335883190,13050,13040,13050,13040,2
|
|
20240401,134800,335857100,13050,13060,13060,13040,24
|
|
20240401,134700,335543840,13060,13060,13060,13060,1
|
|
20240401,134600,335530780,13070,13040,13070,13040,2
|
|
20240401,134500,335504670,13070,13040,13070,13040,47
|
|
20240401,134400,334891760,13040,13060,13060,13040,23
|
|
20240401,134300,334591800,13040,13040,13040,13040,0
|
|
20240401,134200,334591800,13040,13050,13050,13040,17
|
|
20240401,134100,334369960,13050,13040,13050,13040,28
|
|
20240401,134000,334004780,13060,13060,13060,13060,1
|
|
20240401,133900,333991720,13040,13040,13040,13040,1
|
|
20240401,133800,333978680,13070,13040,13070,13040,51
|
|
20240401,133700,333313260,13060,13060,13060,13060,1
|
|
20240401,133600,333300200,13070,13070,13070,13070,14
|
|
20240401,133500,333117220,13070,13050,13070,13040,49
|
|
20240401,133400,332477950,13050,13030,13050,13030,28
|
|
20240401,133300,332112970,13060,13060,13060,13060,1
|
|
20240401,133200,332099910,13060,13060,13060,13060,1
|
|
20240401,133100,332086850,13070,13040,13070,13040,41
|
|
20240401,133000,331552120,13040,13050,13050,13040,2
|
|
20240401,132900,331526030,13050,13040,13050,13040,30
|
|
20240401,132800,331134760,13070,13070,13070,13070,1
|
|
20240401,132700,331121690,13050,13050,13050,13050,0
|
|
20240401,132600,331121690,13050,13060,13060,13050,46
|
|
20240401,132500,330521380,13040,13040,13040,13040,0
|
|
20240401,132400,330521380,13040,13080,13080,13040,2
|
|
20240401,132300,330495260,13080,13060,13080,13050,49
|
|
20240401,132200,329855680,13060,13050,13060,13050,23
|
|
20240401,132100,329555520,13070,13070,13070,13070,1
|
|
20240401,132000,329542450,13050,13050,13050,13050,14
|
|
20240401,131900,329359750,13050,13060,13060,13040,32
|
|
20240401,131800,328942360,13040,13040,13040,13040,22
|
|
20240401,131700,328655480,13070,13070,13070,13070,1
|
|
20240401,131600,328642410,13080,13080,13080,13080,3
|
|
20240401,131500,328603170,13080,13050,13080,13050,33
|
|
20240401,131400,328172310,13060,13060,13060,13060,13
|
|
20240401,131300,328002530,13060,13050,13060,13050,28
|
|
20240401,131200,327637070,13070,13070,13070,13070,1
|
|
20240401,131100,327624000,13080,13080,13080,13080,0
|
|
20240401,131000,327624000,13080,13040,13080,13040,56
|
|
20240401,130900,326893300,13050,13060,13060,13040,7
|
|
20240401,130800,326801980,13060,13060,13060,13060,12
|
|
20240401,130700,326645260,13060,13040,13070,13040,29
|
|
20240401,130600,326266950,13080,13080,13080,13080,0
|
|
20240401,130500,326266950,13080,13040,13080,13040,30
|
|
20240401,130400,325875650,13050,13050,13050,13050,0
|
|
20240401,130300,325875650,13050,13050,13050,13040,45
|
|
20240401,130200,325288640,13050,13050,13050,13040,37
|
|
20240401,130100,324806020,13050,13040,13080,13040,143
|
|
20240401,130000,322940410,13080,13060,13080,13040,113
|
|
20240401,125900,321465570,13050,13050,13050,13050,2
|
|
20240401,125800,321439470,13070,13070,13070,13070,2
|
|
20240401,125700,321413330,13070,13070,13070,13070,22
|
|
20240401,125600,321125790,13070,13050,13070,13050,50
|
|
20240401,125500,320473170,13060,13060,13060,13060,1
|
|
20240401,125400,320460110,13070,13060,13070,13060,116
|
|
20240401,125300,318944220,13050,13050,13050,13050,12
|
|
20240401,125200,318787620,13050,13040,13050,13040,26
|
|
20240401,125100,318448470,13060,13060,13060,13060,1
|
|
20240401,125000,318435410,13060,13070,13070,13060,9
|
|
20240401,124900,318317860,13070,13040,13070,13040,51
|
|
20240401,124800,317652660,13050,13050,13050,13050,1
|
|
20240401,124700,317639610,13060,13060,13060,13060,0
|
|
20240401,124600,317639610,13060,13050,13060,13050,29
|
|
20240401,124500,317261100,13060,13060,13060,13060,0
|
|
20240401,124400,317261100,13060,13050,13060,13040,51
|
|
20240401,124300,316595950,13060,13060,13060,13060,0
|
|
20240401,124200,316595950,13060,13060,13060,13060,1
|
|
20240401,124100,316582890,13040,13050,13050,13040,32
|
|
20240401,124000,316165600,13050,13050,13050,13050,14
|
|
20240401,123900,315982900,13060,13060,13060,13060,1
|
|
20240401,123800,315969840,13060,13040,13060,13040,49
|
|
20240401,123700,315330800,13060,13060,13060,13060,1
|
|
20240401,123600,315317740,13060,13040,13060,13040,136
|
|
20240401,123500,313543160,13050,13050,13050,13050,12
|
|
20240401,123400,313386560,13050,13060,13060,13050,54
|
|
20240401,123300,312681850,13050,13050,13050,13050,23
|
|
20240401,123200,312381700,13060,13060,13060,13060,1
|
|
20240401,123100,312368640,13050,13050,13050,13050,23
|
|
20240401,123000,312068490,13060,13050,13060,13050,34
|
|
20240401,122900,311624670,13050,13050,13050,13050,0
|
|
20240401,122800,311624670,13050,13060,13060,13050,24
|
|
20240401,122700,311311460,13050,13060,13060,13050,41
|
|
20240401,122600,310776400,13060,13060,13060,13060,0
|
|
20240401,122500,310776400,13060,13070,13070,13050,28
|
|
20240401,122400,310410930,13060,13060,13060,13060,16
|
|
20240401,122300,310201970,13060,13050,13060,13050,28
|
|
20240401,122200,309836500,13070,13070,13070,13070,0
|
|
20240401,122100,309836500,13070,13070,13070,13070,1
|
|
20240401,122000,309823430,13050,13060,13060,13050,41
|
|
20240401,121900,309288370,13060,13050,13060,13050,9
|
|
20240401,121800,309170840,13050,13070,13070,13050,23
|
|
20240401,121700,308870450,13080,13080,13080,13080,0
|
|
20240401,121600,308870450,13080,13080,13080,13080,1
|
|
20240401,121500,308857370,13050,13050,13050,13050,45
|
|
20240401,121400,308270120,13060,13070,13070,13050,23
|
|
20240401,121300,307969760,13070,13070,13070,13070,1
|
|
20240401,121200,307956690,13050,13080,13080,13050,23
|
|
20240401,121100,307656510,13090,13090,13090,13090,1
|
|
20240401,121000,307643420,13060,13050,13060,13050,24
|
|
20240401,120900,307329990,13050,13070,13070,13050,18
|
|
20240401,120800,307095070,13070,13050,13070,13050,25
|
|
20240401,120700,306768720,13080,13070,13080,13070,15
|
|
20240401,120600,306572640,13090,13090,13090,13090,1
|
|
20240401,120500,306559550,13090,13050,13090,13050,48
|
|
20240401,120400,305933050,13060,13050,13090,13050,12
|
|
20240401,120300,305776040,13070,13070,13070,13070,0
|
|
20240401,120200,305776040,13070,13040,13080,13040,170
|
|
20240401,120100,303556960,13040,13040,13040,13040,15
|
|
20240401,120000,303361360,13140,13150,13150,13020,419
|
|
20240401,115900,297880990,13150,12980,13150,12970,1815
|
|
20240401,115800,274205660,12980,12970,12980,12970,25
|
|
20240401,115700,273881360,12990,12990,12990,12990,1
|
|
20240401,115600,273868370,12990,13000,13000,12970,24
|
|
20240401,115500,273556600,13000,12990,13010,12990,3
|
|
20240401,115400,273517600,13010,13010,13010,13010,3
|
|
20240401,115300,273478570,12990,13000,13000,12990,45
|
|
20240401,115200,272894010,13010,13010,13010,13010,2
|
|
20240401,115100,272867990,13010,12970,13010,12970,47
|
|
20240401,115000,272257970,12990,12990,12990,12990,15
|
|
20240401,114900,272063120,12990,12990,12990,12990,11
|
|
20240401,114800,271920230,13000,13000,13000,13000,1
|
|
20240401,114700,271907230,12990,12990,12990,12990,1
|
|
20240401,114600,271894240,13010,13000,13010,13000,32
|
|
20240401,114500,271478200,13000,13010,13010,13000,18
|
|
20240401,114400,271244190,12990,12990,12990,12990,0
|
|
20240401,114300,271244190,12990,12980,12990,12970,30
|
|
20240401,114200,270855020,12980,12980,12980,12980,54
|
|
20240401,114100,270154100,12990,12990,12990,12990,1
|
|
20240401,114000,270141110,12990,12990,12990,12990,9
|
|
20240401,113900,270024200,13000,13010,13010,13000,15
|
|
20240401,113800,269829060,13020,13000,13020,12990,50
|
|
20240401,113700,269179250,13000,13000,13000,13000,0
|
|
20240401,113600,269179250,13000,13010,13010,12990,24
|
|
20240401,113500,268867420,13010,13010,13010,13010,4
|
|
20240401,113400,268815380,13020,13020,13020,13020,1
|
|
20240401,113300,268802360,13020,12990,13020,12980,60
|
|
20240401,113200,268022950,12990,12980,12990,12980,16
|
|
20240401,113100,267815260,13000,13000,13000,13000,1
|
|
20240401,113000,267802260,13000,12980,13000,12980,30
|
|
20240401,112900,267412720,12980,13010,13010,12980,2
|
|
20240401,112800,267386730,13010,13010,13010,13010,21
|
|
20240401,112700,267113520,13020,13020,13020,13020,1
|
|
20240401,112600,267100500,12980,12970,12980,12970,59
|
|
20240401,112500,266334910,12980,12970,12980,12970,30
|
|
20240401,112400,265945740,12980,12980,12980,12980,1
|
|
20240401,112300,265932760,12980,12970,12980,12970,29
|
|
20240401,112200,265556570,12980,12960,12980,12960,58
|
|
20240401,112100,264804430,12970,12970,12970,12970,0
|
|
20240401,112000,264804430,12970,12980,12980,12970,12
|
|
20240401,111900,264648780,12980,12950,12980,12950,48
|
|
20240401,111800,264026830,12970,12970,12970,12970,1
|
|
20240401,111700,264013860,12950,12950,12950,12950,3
|
|
20240401,111600,263975010,12950,12940,12950,12940,40
|
|
20240401,111500,263457210,12960,12960,12960,12960,1
|
|
20240401,111400,263444250,12940,12940,12960,12940,11
|
|
20240401,111300,263301870,12970,12970,12970,12970,15
|
|
20240401,111200,263107320,12980,12980,12980,12980,0
|
|
20240401,111100,263107320,12980,12950,12980,12940,198
|
|
20240401,111000,260543040,12950,12970,12970,12950,174
|
|
20240401,110900,258289220,12980,12980,12980,12980,0
|
|
20240401,110800,258289220,12980,12960,12980,12960,71
|
|
20240401,110700,257368780,12960,12970,12970,12960,11
|
|
20240401,110600,257226190,12950,12970,12970,12950,13
|
|
20240401,110500,257057600,12970,12950,12970,12950,139
|
|
20240401,110400,255257010,12970,12950,12980,12950,950
|
|
20240401,110300,242954310,12950,12970,12980,12950,375
|
|
20240401,110200,238093690,12970,12970,12970,12970,1
|
|
20240401,110100,238080720,12960,12980,12990,12960,1424
|
|
20240401,110000,219617760,12990,12990,12990,12980,92
|
|
20240401,105900,218423300,12990,12990,12990,12990,2
|
|
20240401,105800,218397320,12990,12980,12990,12980,54
|
|
20240401,105700,217696300,12990,12980,12990,12980,25
|
|
20240401,105600,217371780,13000,13000,13000,13000,1
|
|
20240401,105500,217358780,12980,12980,12980,12980,23
|
|
20240401,105400,217060240,13020,13020,13020,13020,12
|
|
20240401,105300,216904000,13020,12970,13020,12970,28
|
|
20240401,105200,216540750,12980,12980,12980,12970,305
|
|
20240401,105100,212582070,12970,12980,12980,12970,38
|
|
20240401,105000,212089120,12990,12980,12990,12980,36
|
|
20240401,104900,211621770,13000,13000,13000,13000,1
|
|
20240401,104800,211608770,12980,13000,13000,12980,20
|
|
20240401,104700,211348950,13000,13010,13010,13000,77
|
|
20240401,104600,210347940,13020,13020,13020,13020,0
|
|
20240401,104500,210347940,13020,13020,13020,13020,1
|
|
20240401,104400,210334920,12980,12980,12980,12970,264
|
|
20240401,104300,206908760,12990,12990,12990,12990,13
|
|
20240401,104200,206739890,12980,12990,12990,12980,42
|
|
20240401,104100,206194620,12990,12980,12990,12980,22
|
|
20240401,104000,205909020,13000,12980,13000,12980,13
|
|
20240401,103900,205740180,13010,13010,13010,13010,0
|
|
20240401,103800,205740180,13010,13020,13020,13010,16
|
|
20240401,103700,205532010,13000,12990,13000,12990,310
|
|
20240401,103600,201502980,13010,13010,13010,13010,1
|
|
20240401,103500,201489970,12990,13020,13020,12990,9
|
|
20240401,103400,201373030,13020,12980,13020,12980,268
|
|
20240401,103300,197894270,12980,12990,12990,12980,29
|
|
20240401,103200,197517750,12980,12980,12980,12980,8
|
|
20240401,103100,197413910,12970,12990,13000,12970,70
|
|
20240401,103000,196504520,13020,13020,13020,13020,0
|
|
20240401,102900,196504520,13020,13020,13020,13020,1
|
|
20240401,102800,196491500,12980,12980,12990,12960,204
|
|
20240401,102700,193843970,12960,12960,12980,12960,26
|
|
20240401,102600,193506910,12980,13000,13000,12980,29
|
|
20240401,102500,193130210,13000,13000,13000,13000,2
|
|
20240401,102400,193104210,13000,13000,13010,13000,110
|
|
20240401,102300,191674200,13020,13000,13020,13000,303
|
|
20240401,102200,187733980,13000,12980,13000,12980,34
|
|
20240401,102100,187292500,13010,13010,13010,13010,3
|
|
20240401,102000,187253470,13000,12970,13000,12970,286
|
|
20240401,101900,183543810,12970,12980,12980,12970,13
|
|
20240401,101800,183375180,12980,12970,13010,12970,84
|
|
20240401,101700,182284860,13010,13010,13010,13010,1
|
|
20240401,101600,182271850,13020,13020,13020,13020,0
|
|
20240401,101500,182271850,13020,12970,13020,12960,248
|
|
20240401,101400,179056070,12980,12980,12980,12970,123
|
|
20240401,101300,177460520,12980,12980,12980,12970,90
|
|
20240401,101200,176293080,12990,13000,13000,12980,184
|
|
20240401,101100,173904680,13000,12990,13000,12990,71
|
|
20240401,101000,172982370,12990,13010,13010,12990,49
|
|
20240401,100900,172345840,12980,12990,12990,12980,31
|
|
20240401,100800,171943440,12990,12990,12990,12990,84
|
|
20240401,100700,170852280,13000,13000,13000,13000,1
|
|
20240401,100600,170839280,13010,13010,13010,13010,43
|
|
20240401,100500,170279850,13010,13020,13020,12990,2178
|
|
20240401,100400,141967360,13020,13020,13020,13020,50
|
|
20240401,100300,141316360,13000,13020,13020,13000,297
|
|
20240401,100200,137453480,13010,13010,13010,13010,84
|
|
20240401,100100,136360640,13020,13020,13020,13020,1
|
|
20240401,100000,136347620,13020,13030,13030,13010,55
|
|
20240401,095900,135631930,13010,13010,13010,13010,10
|
|
20240401,095800,135501830,13040,13040,13040,13040,14
|
|
20240401,095700,135319270,13010,13010,13010,13010,14
|
|
20240401,095600,135137130,13050,13020,13050,13020,53
|
|
20240401,095500,134446800,13010,13000,13010,13000,50
|
|
20240401,095400,133796530,13010,13010,13010,13000,131
|
|
20240401,095300,132092920,13020,13020,13020,13020,13
|
|
20240401,095200,131923660,13000,13020,13020,13000,308
|
|
20240401,095100,127915890,13010,13020,13020,13010,224
|
|
20240401,095000,124999500,13020,13010,13020,13010,31
|
|
20240401,094900,124596120,13020,13010,13020,13010,39
|
|
20240401,094800,124088640,13020,13020,13020,13020,1
|
|
20240401,094700,124075620,13020,13010,13020,13010,72
|
|
20240401,094600,123138750,13020,13020,13020,13010,84
|
|
20240401,094500,122045730,13030,13020,13030,13010,25
|
|
20240401,094400,121720350,13030,13020,13030,13020,221
|
|
20240401,094300,118842200,13090,13100,13140,13090,314
|
|
20240401,094200,114728080,13140,13100,13140,13100,32
|
|
20240401,094100,114308440,13080,13020,13080,13020,101
|
|
20240401,094000,112992130,13020,13040,13040,13010,62
|
|
20240401,093900,112185180,13040,13040,13040,13040,15
|
|
20240401,093800,111989580,13040,13050,13050,13040,70
|
|
20240401,093700,111076200,13050,13050,13060,13050,68
|
|
20240401,093600,110188680,13070,13090,13090,13060,74
|
|
20240401,093500,109221590,13090,13090,13100,13090,75
|
|
20240401,093400,108239700,13080,13060,13080,13060,144
|
|
20240401,093300,106358940,13150,13100,13150,13100,447
|
|
20240401,093200,100496970,13150,13040,13150,13040,190
|
|
20240401,093100,98018600,13040,13050,13050,13030,35
|
|
20240401,093000,97562120,13050,13050,13050,13050,1
|
|
20240401,092900,97549070,13050,13050,13050,13050,28
|
|
20240401,092800,97183670,13060,13070,13070,13050,4
|
|
20240401,092700,97131420,13050,13050,13080,13050,98
|
|
20240401,092600,95852110,13080,13080,13080,13050,432
|
|
20240401,092500,90204610,13120,13230,13230,13080,577
|
|
20240401,092400,82623770,13260,13040,13260,13040,520
|
|
20240401,092300,75813200,13040,13020,13040,13000,546
|
|
20240401,092200,68712980,13050,13070,13070,13030,659
|
|
20240401,092100,60112890,13080,13080,13080,13070,206
|
|
20240401,092000,57419070,13080,13080,13080,13080,19
|
|
20240401,091900,57170550,13090,13090,13090,13090,1
|
|
20240401,091800,57157460,13070,13080,13150,13070,749
|
|
20240401,091700,47354160,13110,13130,13130,13060,1496
|
|
20240401,091600,27760670,13130,13130,13130,13130,1
|
|
20240401,091500,27747540,13140,13140,13140,13140,1
|
|
20240401,091400,27734400,13140,13140,13140,13120,130
|
|
20240401,091300,26028060,13180,13220,13260,13180,187
|
|
20240401,091200,23554600,13300,13300,13300,13300,0
|
|
20240401,091100,23554600,13300,13140,13300,13140,187
|
|
20240401,091000,21077550,13140,13130,13140,13130,251
|
|
20240401,090900,17779650,13150,13150,13150,13150,1
|
|
20240401,090800,17766500,13160,13290,13300,13130,55
|
|
20240401,090700,17042180,13180,13140,13180,13140,12
|
|
20240401,090600,16884140,13290,13290,13290,13290,2
|
|
20240401,090500,16857560,13200,13200,13200,13200,0
|
|
20240401,090400,16857560,13200,13120,13200,13120,664
|
|
20240401,090300,8133260,13050,13050,13050,13050,0
|
|
20240401,090200,8133260,13050,13120,13120,13050,11
|
|
20240401,090100,7989640,13050,13050,13120,13050,94
|
|
20240401,090000,6761890,13120,13120,13120,13050,466
|