674 lines
35 KiB
CSV
674 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,201100,1012278410,10070,10070,10070,10070,3612
|
|
20240401,201000,1012278410,10070,10070,10070,10070,0
|
|
20240401,200900,1012278410,10070,10070,10070,10070,0
|
|
20240401,200800,1012278410,10070,10070,10070,10070,0
|
|
20240401,200700,1012278410,10070,10070,10070,10070,0
|
|
20240401,200600,1012278410,10070,10070,10070,10070,0
|
|
20240401,200500,1012278410,10070,10070,10070,10070,0
|
|
20240401,200400,1012278410,10070,10070,10070,10070,0
|
|
20240401,200300,1012278410,10070,10070,10070,10070,0
|
|
20240401,200200,1012278410,10070,10070,10070,10070,0
|
|
20240401,200100,1012278410,10070,10070,10070,10070,0
|
|
20240401,200000,1012278410,10070,10070,10070,10070,0
|
|
20240401,195900,1012278410,10070,10070,10070,10070,0
|
|
20240401,195800,1012278410,10070,10070,10070,10070,0
|
|
20240401,195700,1012278410,10070,10070,10070,10070,0
|
|
20240401,195600,1012278410,10070,10070,10070,10070,0
|
|
20240401,195500,1012278410,10070,10070,10070,10070,0
|
|
20240401,195400,1012278410,10070,10070,10070,10070,0
|
|
20240401,195300,1012278410,10070,10070,10070,10070,0
|
|
20240401,195200,1012278410,10070,10070,10070,10070,0
|
|
20240401,195100,1012278410,10070,10070,10070,10070,0
|
|
20240401,195000,1012278410,10070,10070,10070,10070,0
|
|
20240401,194900,1012278410,10070,10070,10070,10070,0
|
|
20240401,194800,1012278410,10070,10070,10070,10070,0
|
|
20240401,194700,1012278410,10070,10070,10070,10070,0
|
|
20240401,194600,1012278410,10070,10070,10070,10070,0
|
|
20240401,194500,1012278410,10070,10070,10070,10070,0
|
|
20240401,194400,1012278410,10070,10070,10070,10070,0
|
|
20240401,194300,1012278410,10070,10070,10070,10070,0
|
|
20240401,194200,1012278410,10070,10070,10070,10070,0
|
|
20240401,194100,1012278410,10070,10070,10070,10070,3612
|
|
20240401,194000,1012278410,10070,10070,10070,10070,0
|
|
20240401,193900,1012278410,10070,10070,10070,10070,0
|
|
20240401,193800,1012278410,10070,10070,10070,10070,0
|
|
20240401,193700,1012278410,10070,10070,10070,10070,0
|
|
20240401,193600,1012278410,10070,10070,10070,10070,0
|
|
20240401,193500,1012278410,10070,10070,10070,10070,0
|
|
20240401,193400,1012278410,10070,10070,10070,10070,0
|
|
20240401,193300,1012278410,10070,10070,10070,10070,0
|
|
20240401,193200,1012278410,10070,10070,10070,10070,0
|
|
20240401,193100,1012278410,10070,10070,10070,10070,0
|
|
20240401,193000,1012278410,10070,10070,10070,10070,0
|
|
20240401,192900,1012278410,10070,10070,10070,10070,0
|
|
20240401,192800,1012278410,10070,10070,10070,10070,0
|
|
20240401,192700,1012278410,10070,10070,10070,10070,0
|
|
20240401,192600,1012278410,10070,10070,10070,10070,0
|
|
20240401,192500,1012278410,10070,10070,10070,10070,0
|
|
20240401,192400,1012278410,10070,10070,10070,10070,0
|
|
20240401,192300,1012278410,10070,10070,10070,10070,0
|
|
20240401,192200,1012278410,10070,10070,10070,10070,0
|
|
20240401,192100,1012278410,10070,10070,10070,10070,0
|
|
20240401,192000,1012278410,10070,10070,10070,10070,0
|
|
20240401,191900,1012278410,10070,10070,10070,10070,0
|
|
20240401,191800,1012278410,10070,10070,10070,10070,0
|
|
20240401,191700,1012278410,10070,10070,10070,10070,0
|
|
20240401,191600,1012278410,10070,10070,10070,10070,0
|
|
20240401,191500,1012278410,10070,10070,10070,10070,0
|
|
20240401,191400,1012278410,10070,10070,10070,10070,0
|
|
20240401,191300,1012278410,10070,10070,10070,10070,0
|
|
20240401,191200,1012278410,10070,10070,10070,10070,0
|
|
20240401,191100,1012278410,10070,10070,10070,10070,3612
|
|
20240401,191000,1012278410,10070,10070,10070,10070,0
|
|
20240401,190900,1012278410,10070,10070,10070,10070,0
|
|
20240401,190800,1012278410,10070,10070,10070,10070,0
|
|
20240401,190700,1012278410,10070,10070,10070,10070,0
|
|
20240401,190600,1012278410,10070,10070,10070,10070,0
|
|
20240401,190500,1012278410,10070,10070,10070,10070,0
|
|
20240401,190400,1012278410,10070,10070,10070,10070,0
|
|
20240401,190300,1012278410,10070,10070,10070,10070,0
|
|
20240401,190200,1012278410,10070,10070,10070,10070,0
|
|
20240401,190100,1012278410,10070,10070,10070,10070,0
|
|
20240401,190000,1012278410,10070,10070,10070,10070,0
|
|
20240401,185900,1012278410,10070,10070,10070,10070,0
|
|
20240401,185800,1012278410,10070,10070,10070,10070,0
|
|
20240401,185700,1012278410,10070,10070,10070,10070,0
|
|
20240401,185600,1012278410,10070,10070,10070,10070,0
|
|
20240401,185500,1012278410,10070,10070,10070,10070,0
|
|
20240401,185400,1012278410,10070,10070,10070,10070,0
|
|
20240401,185300,1012278410,10070,10070,10070,10070,0
|
|
20240401,185200,1012278410,10070,10070,10070,10070,0
|
|
20240401,185100,1012278410,10070,10070,10070,10070,0
|
|
20240401,185000,1012278410,10070,10070,10070,10070,0
|
|
20240401,184900,1012278410,10070,10070,10070,10070,0
|
|
20240401,184800,1012278410,10070,10070,10070,10070,0
|
|
20240401,184700,1012278410,10070,10070,10070,10070,0
|
|
20240401,184600,1012278410,10070,10070,10070,10070,0
|
|
20240401,184500,1012278410,10070,10070,10070,10070,0
|
|
20240401,184400,1012278410,10070,10070,10070,10070,0
|
|
20240401,184300,1012278410,10070,10070,10070,10070,0
|
|
20240401,184200,1012278410,10070,10070,10070,10070,0
|
|
20240401,184100,1012278410,10070,10070,10070,10070,3612
|
|
20240401,184000,1012278410,10070,10070,10070,10070,0
|
|
20240401,183900,1012278410,10070,10070,10070,10070,0
|
|
20240401,183800,1012278410,10070,10070,10070,10070,0
|
|
20240401,183700,1012278410,10070,10070,10070,10070,0
|
|
20240401,183600,1012278410,10070,10070,10070,10070,0
|
|
20240401,183500,1012278410,10070,10070,10070,10070,0
|
|
20240401,183400,1012278410,10070,10070,10070,10070,0
|
|
20240401,183300,1012278410,10070,10070,10070,10070,0
|
|
20240401,183200,1012278410,10070,10070,10070,10070,0
|
|
20240401,183100,1012278410,10070,10070,10070,10070,0
|
|
20240401,183000,1012278410,10070,10070,10070,10070,0
|
|
20240401,182900,1012278410,10070,10070,10070,10070,0
|
|
20240401,182800,1012278410,10070,10070,10070,10070,0
|
|
20240401,182700,1012278410,10070,10070,10070,10070,0
|
|
20240401,182600,1012278410,10070,10070,10070,10070,0
|
|
20240401,182500,1012278410,10070,10070,10070,10070,0
|
|
20240401,182400,1012278410,10070,10070,10070,10070,0
|
|
20240401,182300,1012278410,10070,10070,10070,10070,0
|
|
20240401,182200,1012278410,10070,10070,10070,10070,0
|
|
20240401,182100,1012278410,10070,10070,10070,10070,0
|
|
20240401,182000,1012278410,10070,10070,10070,10070,0
|
|
20240401,181900,1012278410,10070,10070,10070,10070,0
|
|
20240401,181800,1012278410,10070,10070,10070,10070,0
|
|
20240401,181700,1012278410,10070,10070,10070,10070,0
|
|
20240401,181600,1012278410,10070,10070,10070,10070,0
|
|
20240401,181500,1012278410,10070,10070,10070,10070,0
|
|
20240401,181400,1012278410,10070,10070,10070,10070,0
|
|
20240401,181300,1012278410,10070,10070,10070,10070,0
|
|
20240401,181200,1012278410,10070,10070,10070,10070,0
|
|
20240401,181100,1012278410,10070,10070,10070,10070,3612
|
|
20240401,181000,1012278410,10070,10070,10070,10070,0
|
|
20240401,180900,1012278410,10070,10070,10070,10070,0
|
|
20240401,180800,1012278410,10070,10070,10070,10070,0
|
|
20240401,180700,1012278410,10070,10070,10070,10070,0
|
|
20240401,180600,1012278410,10070,10070,10070,10070,0
|
|
20240401,180500,1012278410,10070,10070,10070,10070,0
|
|
20240401,180400,1012278410,10070,10070,10070,10070,0
|
|
20240401,180300,1012278410,10070,10070,10070,10070,0
|
|
20240401,180200,1012278410,10070,10070,10070,10070,0
|
|
20240401,180100,1012278410,10070,10070,10070,10070,0
|
|
20240401,180000,1012278410,10070,10070,10070,10070,0
|
|
20240401,175900,1012278410,10070,10070,10070,10070,0
|
|
20240401,175800,1012278410,10070,10070,10070,10070,0
|
|
20240401,175700,1012278410,10070,10070,10070,10070,0
|
|
20240401,175600,1012278410,10070,10070,10070,10070,0
|
|
20240401,175500,1012278410,10070,10070,10070,10070,0
|
|
20240401,175400,1012278410,10070,10070,10070,10070,0
|
|
20240401,175300,1012278410,10070,10070,10070,10070,0
|
|
20240401,175200,1012278410,10070,10070,10070,10070,0
|
|
20240401,175100,1012278410,10070,10070,10070,10070,0
|
|
20240401,175000,1012278410,10070,10070,10070,10070,0
|
|
20240401,174900,1012278410,10070,10070,10070,10070,0
|
|
20240401,174800,1012278410,10070,10070,10070,10070,0
|
|
20240401,174700,1012278410,10070,10070,10070,10070,0
|
|
20240401,174600,1012278410,10070,10070,10070,10070,0
|
|
20240401,174500,1012278410,10070,10070,10070,10070,0
|
|
20240401,174400,1012278410,10070,10070,10070,10070,0
|
|
20240401,174300,1012278410,10070,10070,10070,10070,0
|
|
20240401,174200,1012278410,10070,10070,10070,10070,0
|
|
20240401,174100,1012278410,10070,10070,10070,10070,3612
|
|
20240401,174000,1012278410,10070,10070,10070,10070,0
|
|
20240401,173900,1012278410,10070,10070,10070,10070,0
|
|
20240401,173800,1012278410,10070,10070,10070,10070,0
|
|
20240401,173700,1012278410,10070,10070,10070,10070,0
|
|
20240401,173600,1012278410,10070,10070,10070,10070,0
|
|
20240401,173500,1012278410,10070,10070,10070,10070,0
|
|
20240401,173400,1012278410,10070,10070,10070,10070,0
|
|
20240401,173300,1012278410,10070,10070,10070,10070,0
|
|
20240401,173200,1012278410,10070,10070,10070,10070,0
|
|
20240401,173100,1012278410,10070,10070,10070,10070,0
|
|
20240401,173000,1012278410,10070,10070,10070,10070,0
|
|
20240401,172900,1012278410,10070,10070,10070,10070,0
|
|
20240401,172800,1012278410,10070,10070,10070,10070,0
|
|
20240401,172700,1012278410,10070,10070,10070,10070,0
|
|
20240401,172600,1012278410,10070,10070,10070,10070,0
|
|
20240401,172500,1012278410,10070,10070,10070,10070,0
|
|
20240401,172400,1012278410,10070,10070,10070,10070,0
|
|
20240401,172300,1012278410,10070,10070,10070,10070,0
|
|
20240401,172200,1012278410,10070,10070,10070,10070,0
|
|
20240401,172100,1012278410,10070,10070,10070,10070,0
|
|
20240401,172000,1012278410,10070,10070,10070,10070,0
|
|
20240401,171900,1012278410,10070,10070,10070,10070,0
|
|
20240401,171800,1012278410,10070,10070,10070,10070,0
|
|
20240401,171700,1012278410,10070,10070,10070,10070,0
|
|
20240401,171600,1012278410,10070,10070,10070,10070,0
|
|
20240401,171500,1012278410,10070,10070,10070,10070,0
|
|
20240401,171400,1012278410,10070,10070,10070,10070,0
|
|
20240401,171300,1012278410,10070,10070,10070,10070,0
|
|
20240401,171200,1012278410,10070,10070,10070,10070,0
|
|
20240401,171100,1012278410,10070,10070,10070,10070,3612
|
|
20240401,171000,1012278410,10070,10070,10070,10070,0
|
|
20240401,170900,1012278410,10070,10070,10070,10070,0
|
|
20240401,170800,1012278410,10070,10070,10070,10070,0
|
|
20240401,170700,1012278410,10070,10070,10070,10070,0
|
|
20240401,170600,1012278410,10070,10070,10070,10070,0
|
|
20240401,170500,1012278410,10070,10070,10070,10070,0
|
|
20240401,170400,1012278410,10070,10070,10070,10070,0
|
|
20240401,170300,1012278410,10070,10070,10070,10070,0
|
|
20240401,170200,1012278410,10070,10070,10070,10070,0
|
|
20240401,170100,1012278410,10070,10070,10070,10070,0
|
|
20240401,170000,1012278410,10070,10070,10070,10070,0
|
|
20240401,165900,1012278410,10070,10070,10070,10070,0
|
|
20240401,165800,1012278410,10070,10070,10070,10070,0
|
|
20240401,165700,1012278410,10070,10070,10070,10070,0
|
|
20240401,165600,1012278410,10070,10070,10070,10070,0
|
|
20240401,165500,1012278410,10070,10070,10070,10070,0
|
|
20240401,165400,1012278410,10070,10070,10070,10070,0
|
|
20240401,165300,1012278410,10070,10070,10070,10070,0
|
|
20240401,165200,1012278410,10070,10070,10070,10070,0
|
|
20240401,165100,1012278410,10070,10070,10070,10070,0
|
|
20240401,165000,1012278410,10070,10070,10070,10070,0
|
|
20240401,164900,1012278410,10070,10070,10070,10070,0
|
|
20240401,164800,1012278410,10070,10070,10070,10070,0
|
|
20240401,164700,1012278410,10070,10070,10070,10070,0
|
|
20240401,164600,1012278410,10070,10070,10070,10070,0
|
|
20240401,164500,1012278410,10070,10070,10070,10070,0
|
|
20240401,164400,1012278410,10070,10070,10070,10070,0
|
|
20240401,164300,1012278410,10070,10070,10070,10070,0
|
|
20240401,164200,1012278410,10070,10070,10070,10070,0
|
|
20240401,164100,1012278410,10070,10070,10070,10070,3612
|
|
20240401,164000,1012278410,10070,10070,10070,10070,0
|
|
20240401,163900,1012278410,10070,10070,10070,10070,0
|
|
20240401,163800,1012278410,10070,10070,10070,10070,0
|
|
20240401,163700,1012278410,10070,10070,10070,10070,0
|
|
20240401,163600,1012278410,10070,10070,10070,10070,0
|
|
20240401,163500,1012278410,10070,10070,10070,10070,0
|
|
20240401,163400,1012278410,10070,10070,10070,10070,0
|
|
20240401,163300,1012278410,10070,10070,10070,10070,0
|
|
20240401,163200,1012278410,10070,10070,10070,10070,0
|
|
20240401,163100,1012278410,10070,10070,10070,10070,0
|
|
20240401,163000,1012278410,10070,10070,10070,10070,0
|
|
20240401,162900,1012278410,10070,10070,10070,10070,0
|
|
20240401,162800,1012278410,10070,10070,10070,10070,0
|
|
20240401,162700,1012278410,10070,10070,10070,10070,0
|
|
20240401,162600,1012278410,10070,10070,10070,10070,0
|
|
20240401,162500,1012278410,10070,10070,10070,10070,0
|
|
20240401,162400,1012278410,10070,10070,10070,10070,0
|
|
20240401,162300,1012278410,10070,10070,10070,10070,0
|
|
20240401,162200,1012278410,10070,10070,10070,10070,0
|
|
20240401,162100,1012278410,10070,10070,10070,10070,0
|
|
20240401,162000,1012278410,10070,10070,10070,10070,0
|
|
20240401,161900,1012278410,10070,10070,10070,10070,0
|
|
20240401,161800,1012278410,10070,10070,10070,10070,0
|
|
20240401,161700,1012278410,10070,10070,10070,10070,0
|
|
20240401,161600,1012278410,10070,10070,10070,10070,0
|
|
20240401,161500,1012278410,10070,10070,10070,10070,0
|
|
20240401,161400,1012278410,10070,10070,10070,10070,0
|
|
20240401,161300,1012278410,10070,10070,10070,10070,0
|
|
20240401,161200,1012278410,10070,10070,10070,10070,0
|
|
20240401,161100,1012278410,10070,10070,10070,10070,3612
|
|
20240401,161000,1012278410,10070,10070,10070,10070,0
|
|
20240401,160900,1012278410,10070,10070,10070,10070,0
|
|
20240401,160800,1012278410,10070,10070,10070,10070,0
|
|
20240401,160700,1012278410,10070,10070,10070,10070,0
|
|
20240401,160600,1012278410,10070,10070,10070,10070,0
|
|
20240401,160500,1012278410,10070,10070,10070,10070,0
|
|
20240401,160400,1012278410,10070,10070,10070,10070,0
|
|
20240401,160300,1012278410,10070,10070,10070,10070,0
|
|
20240401,160200,1012278410,10070,10070,10070,10070,0
|
|
20240401,160100,1012278410,10070,10070,10070,10070,0
|
|
20240401,160000,1012278410,10070,10070,10070,10070,0
|
|
20240401,155900,1012278410,10070,10070,10070,10070,0
|
|
20240401,155800,1012278410,10070,10070,10070,10070,0
|
|
20240401,155700,1012278410,10070,10070,10070,10070,0
|
|
20240401,155600,1012278410,10070,10070,10070,10070,0
|
|
20240401,155500,1012278410,10070,10070,10070,10070,0
|
|
20240401,155400,1012278410,10070,10070,10070,10070,0
|
|
20240401,155300,1012278410,10070,10070,10070,10070,0
|
|
20240401,155200,1012278410,10070,10070,10070,10070,0
|
|
20240401,155100,1012278410,10070,10070,10070,10070,0
|
|
20240401,155000,1012278410,10070,10070,10070,10070,0
|
|
20240401,154900,1012278410,10070,10070,10070,10070,0
|
|
20240401,154800,1012278410,10070,10070,10070,10070,0
|
|
20240401,154700,1012278410,10070,10070,10070,10070,0
|
|
20240401,154600,1012278410,10070,10070,10070,10070,0
|
|
20240401,154500,1012278410,10070,10070,10070,10070,0
|
|
20240401,154400,1012278410,10070,10070,10070,10070,0
|
|
20240401,154300,1012278410,10070,10070,10070,10070,0
|
|
20240401,154200,1012278410,10070,10070,10070,10070,0
|
|
20240401,154100,1012278410,10070,10070,10070,10070,3612
|
|
20240401,154000,1012278410,10070,10070,10070,10070,0
|
|
20240401,153900,1012278410,10070,10070,10070,10070,0
|
|
20240401,153800,1012278410,10070,10070,10070,10070,0
|
|
20240401,153700,1012278410,10070,10070,10070,10070,0
|
|
20240401,153600,1012278410,10070,10070,10070,10070,0
|
|
20240401,153500,1012278410,10070,10070,10070,10070,0
|
|
20240401,153400,1012278410,10070,10070,10070,10070,0
|
|
20240401,153300,1012278410,10070,10070,10070,10070,0
|
|
20240401,153200,1012278410,10070,10070,10070,10070,0
|
|
20240401,153100,1012278410,10070,10070,10070,10070,0
|
|
20240401,153000,1012278410,10070,10070,10070,10070,3612
|
|
20240401,152900,975905570,10090,10090,10090,10090,0
|
|
20240401,152800,975905570,10090,10090,10090,10090,0
|
|
20240401,152700,975905570,10090,10090,10090,10090,0
|
|
20240401,152600,975905570,10090,10090,10090,10090,0
|
|
20240401,152500,975905570,10090,10090,10090,10090,0
|
|
20240401,152400,975905570,10090,10090,10090,10090,0
|
|
20240401,152300,975905570,10090,10090,10090,10090,0
|
|
20240401,152200,975905570,10090,10090,10090,10090,0
|
|
20240401,152100,975905570,10090,10090,10090,10090,0
|
|
20240401,152000,975905570,10090,10090,10090,10090,0
|
|
20240401,151900,975905570,10090,10080,10090,10080,542
|
|
20240401,151800,970441890,10080,10060,10080,10060,91
|
|
20240401,151700,969526410,10060,10050,10060,10050,739
|
|
20240401,151600,962095310,10050,10040,10050,10030,142
|
|
20240401,151500,960669760,10040,10030,10040,10030,15
|
|
20240401,151400,960519300,10040,10040,10040,10040,192
|
|
20240401,151300,958591620,10040,10020,10040,10020,873
|
|
20240401,151200,949836300,10020,10010,10030,10010,395
|
|
20240401,151100,945878420,10000,10000,10000,10000,79
|
|
20240401,151000,945088420,10020,10020,10020,10020,1
|
|
20240401,150900,945078400,10020,10010,10020,10010,334
|
|
20240401,150800,941733720,10020,10010,10020,10010,693
|
|
20240401,150700,934796780,9990,10010,10030,9990,1355
|
|
20240401,150600,921234900,10000,10010,10010,10000,284
|
|
20240401,150500,918392560,10030,10030,10030,10030,0
|
|
20240401,150400,918392560,10030,10030,10030,10030,0
|
|
20240401,150300,918392560,10030,10030,10030,10030,1
|
|
20240401,150200,918382530,10030,10030,10030,10030,2
|
|
20240401,150100,918362470,10030,10000,10030,10000,53
|
|
20240401,150000,917832440,10000,10010,10030,10000,439
|
|
20240401,145900,913438650,10030,10010,10030,10010,2
|
|
20240401,145800,913418610,10030,10030,10030,10030,0
|
|
20240401,145700,913418610,10030,10030,10030,10030,0
|
|
20240401,145600,913418610,10030,10030,10030,10030,0
|
|
20240401,145500,913418610,10030,10030,10030,10030,0
|
|
20240401,145400,913418610,10030,10030,10030,10030,100
|
|
20240401,145300,912415610,10030,10020,10030,10000,31
|
|
20240401,145200,912105260,10020,10020,10020,10020,0
|
|
20240401,145100,912105260,10020,10020,10020,10020,36
|
|
20240401,145000,911744540,10020,10020,10020,10020,10
|
|
20240401,144900,911644340,10020,10020,10020,10020,131
|
|
20240401,144800,910331720,10020,10000,10020,10000,32
|
|
20240401,144700,910011700,10000,10020,10020,10000,58
|
|
20240401,144600,909431680,10030,10030,10030,10030,0
|
|
20240401,144500,909431680,10030,10030,10030,10030,0
|
|
20240401,144400,909431680,10030,10030,10030,10030,0
|
|
20240401,144300,909431680,10030,10030,10030,10030,0
|
|
20240401,144200,909431680,10030,9990,10030,9980,184
|
|
20240401,144100,907594960,10030,9980,10030,9980,71
|
|
20240401,144000,906883830,9980,9990,9990,9980,1025
|
|
20240401,143900,896653470,9990,10000,10030,9990,747
|
|
20240401,143800,889189530,9990,9990,9990,9990,0
|
|
20240401,143700,889189530,9990,10000,10000,9990,910
|
|
20240401,143600,880093030,10000,10010,10010,10000,1200
|
|
20240401,143500,868088080,10020,10020,10020,10020,90
|
|
20240401,143400,867186280,10030,10030,10030,10030,0
|
|
20240401,143300,867186280,10030,10010,10030,10010,292
|
|
20240401,143200,864258020,10010,10010,10010,10010,55
|
|
20240401,143100,863707470,10020,10020,10020,10020,8
|
|
20240401,143000,863627310,10020,10020,10020,10020,0
|
|
20240401,142900,863627310,10020,10020,10020,10020,42
|
|
20240401,142800,863206470,10020,10020,10020,10020,3
|
|
20240401,142700,863176410,10030,10030,10030,10030,1
|
|
20240401,142600,863166380,10030,10030,10030,10030,1
|
|
20240401,142500,863156350,10020,10020,10020,10020,0
|
|
20240401,142400,863156350,10020,10020,10020,10020,966
|
|
20240401,142300,853477030,10020,10020,10020,10020,34
|
|
20240401,142200,853136350,10020,10020,10020,10020,71
|
|
20240401,142100,852424930,10020,10020,10020,10020,0
|
|
20240401,142000,852424930,10020,10020,10020,10020,18
|
|
20240401,141900,852244570,10010,10010,10010,10010,0
|
|
20240401,141800,852244570,10010,10010,10010,10010,160
|
|
20240401,141700,850642970,10020,10020,10020,10020,31
|
|
20240401,141600,850332350,10030,10030,10030,10030,0
|
|
20240401,141500,850332350,10030,10030,10030,10030,0
|
|
20240401,141400,850332350,10030,10030,10030,10030,40
|
|
20240401,141300,849931150,10030,10030,10030,10030,0
|
|
20240401,141200,849931150,10030,10030,10030,10030,0
|
|
20240401,141100,849931150,10030,10030,10030,10030,9
|
|
20240401,141000,849840880,10010,10010,10010,10010,0
|
|
20240401,140900,849840880,10010,10030,10030,10010,637
|
|
20240401,140800,843459380,10030,10030,10030,10030,0
|
|
20240401,140700,843459380,10030,10040,10040,10030,510
|
|
20240401,140600,838344000,10040,10040,10040,10040,2
|
|
20240401,140500,838323920,10050,10050,10050,10050,10
|
|
20240401,140400,838223420,10040,10040,10040,10040,0
|
|
20240401,140300,838223420,10040,10050,10060,10040,31
|
|
20240401,140200,837912060,10050,10040,10050,10040,32
|
|
20240401,140100,837590680,10060,10060,10060,10060,0
|
|
20240401,140000,837590680,10060,10060,10060,10060,0
|
|
20240401,135900,837590680,10060,10060,10060,10060,0
|
|
20240401,135800,837590680,10060,10040,10060,10030,11
|
|
20240401,135700,837480280,10060,10060,10060,10060,0
|
|
20240401,135600,837480280,10060,10060,10060,10060,1
|
|
20240401,135500,837470220,10040,10060,10060,10040,31
|
|
20240401,135400,837158780,10060,10060,10060,10060,128
|
|
20240401,135300,835871100,10070,10070,10070,10070,12
|
|
20240401,135200,835750260,10060,10060,10060,10060,0
|
|
20240401,135100,835750260,10060,10060,10060,10060,0
|
|
20240401,135000,835750260,10060,10060,10060,10060,101
|
|
20240401,134900,834734200,10060,10060,10060,10060,53
|
|
20240401,134800,834201020,10060,10060,10060,10060,0
|
|
20240401,134700,834201020,10060,10030,10060,10030,102
|
|
20240401,134600,833177900,10030,10030,10030,10030,0
|
|
20240401,134500,833177900,10030,10050,10050,10030,624
|
|
20240401,134400,826916360,10050,10050,10050,10050,0
|
|
20240401,134300,826916360,10050,10050,10050,10050,350
|
|
20240401,134200,823398860,10050,10050,10050,10050,0
|
|
20240401,134100,823398860,10050,10060,10060,10050,639
|
|
20240401,134000,816972490,10080,10080,10080,10080,0
|
|
20240401,133900,816972490,10080,10080,10080,10080,0
|
|
20240401,133800,816972490,10080,10080,10080,10080,12
|
|
20240401,133700,816851530,10100,10100,10100,10100,1
|
|
20240401,133600,816841430,10100,10060,10100,10060,1316
|
|
20240401,133500,803575320,10050,10040,10050,10040,177
|
|
20240401,133400,801796520,10040,10040,10040,10040,59
|
|
20240401,133300,801204160,10040,10050,10050,10040,158
|
|
20240401,133200,799617670,10040,10040,10040,10040,72
|
|
20240401,133100,798894790,10040,10040,10040,10040,21
|
|
20240401,133000,798683950,10030,10030,10030,10030,12
|
|
20240401,132900,798563590,10040,10040,10040,10040,0
|
|
20240401,132800,798563590,10040,10040,10040,10040,10
|
|
20240401,132700,798463190,10040,10040,10040,10040,1
|
|
20240401,132600,798453150,10040,10040,10040,10040,124
|
|
20240401,132500,797208190,10030,10030,10030,10030,25
|
|
20240401,132400,796957440,10040,10040,10040,10040,2
|
|
20240401,132300,796937360,10040,10040,10040,10040,0
|
|
20240401,132200,796937360,10040,10040,10040,10040,40
|
|
20240401,132100,796535760,10040,10040,10040,10040,2
|
|
20240401,132000,796515680,10040,10040,10040,10040,9
|
|
20240401,131900,796425320,10050,10050,10050,10050,42
|
|
20240401,131800,796003220,10040,10040,10040,10040,5
|
|
20240401,131700,795953020,10040,10040,10040,10040,15
|
|
20240401,131600,795802420,10030,10030,10030,10030,0
|
|
20240401,131500,795802420,10030,10030,10030,10030,9
|
|
20240401,131400,795712150,10030,10030,10030,10030,200
|
|
20240401,131300,793706150,10030,10030,10030,10030,0
|
|
20240401,131200,793706150,10030,10050,10050,10030,632
|
|
20240401,131100,787366550,10030,10030,10030,10030,1
|
|
20240401,131000,787356520,10050,10050,10050,10050,0
|
|
20240401,130900,787356520,10050,10050,10050,10050,10
|
|
20240401,130800,787256020,10030,10040,10040,10030,23
|
|
20240401,130700,787025150,10040,10040,10040,10040,85
|
|
20240401,130600,786171750,10030,10030,10030,10030,200
|
|
20240401,130500,784165750,10030,10030,10030,10030,333
|
|
20240401,130400,780825760,10030,10030,10030,10030,2
|
|
20240401,130300,780805700,10010,10020,10020,10010,311
|
|
20240401,130200,777689490,10020,10020,10020,10020,1
|
|
20240401,130100,777679470,10030,10030,10030,10030,1
|
|
20240401,130000,777669440,10030,10020,10030,10020,105
|
|
20240401,125900,776616300,10030,10030,10030,10030,29
|
|
20240401,125800,776325430,10030,10030,10030,10030,0
|
|
20240401,125700,776325430,10030,10030,10030,10030,50
|
|
20240401,125600,775823930,10030,10030,10030,10030,20
|
|
20240401,125500,775623330,10030,10030,10030,10030,30
|
|
20240401,125400,775322430,10040,10040,10040,10040,7
|
|
20240401,125300,775252150,10040,10030,10040,10030,2
|
|
20240401,125200,775232080,10040,10040,10040,10040,0
|
|
20240401,125100,775232080,10040,10040,10040,10040,18
|
|
20240401,125000,775051360,10040,10040,10040,10040,10
|
|
20240401,124900,774950960,10050,10050,10050,10050,1
|
|
20240401,124800,774940910,10050,10050,10050,10050,0
|
|
20240401,124700,774940910,10050,10050,10050,10050,0
|
|
20240401,124600,774940910,10050,10050,10050,10050,0
|
|
20240401,124500,774940910,10050,10050,10050,10050,16
|
|
20240401,124400,774780110,10050,10050,10050,10050,0
|
|
20240401,124300,774780110,10050,10050,10050,10050,0
|
|
20240401,124200,774780110,10050,10040,10050,10040,198
|
|
20240401,124100,772790710,10050,10050,10050,10050,0
|
|
20240401,124000,772790710,10050,10050,10050,10050,0
|
|
20240401,123900,772790710,10050,10050,10050,10050,132
|
|
20240401,123800,771464110,10060,10060,10060,10060,0
|
|
20240401,123700,771464110,10060,10060,10060,10060,0
|
|
20240401,123600,771464110,10060,10060,10060,10060,10
|
|
20240401,123500,771363510,10060,10060,10060,10060,0
|
|
20240401,123400,771363510,10060,10060,10060,10060,484
|
|
20240401,123300,766494470,10050,10050,10050,10050,551
|
|
20240401,123200,760956920,10050,10050,10050,10050,0
|
|
20240401,123100,760956920,10050,10050,10050,10050,1
|
|
20240401,123000,760946870,10050,10040,10050,10040,111
|
|
20240401,122900,759832420,10040,10040,10040,10040,0
|
|
20240401,122800,759832420,10040,10040,10040,10040,9
|
|
20240401,122700,759742060,10010,10010,10010,10010,0
|
|
20240401,122600,759742060,10010,10010,10010,10010,3
|
|
20240401,122500,759712030,10050,10050,10050,10050,1
|
|
20240401,122400,759701980,10010,10050,10050,10010,101
|
|
20240401,122300,758690930,10050,10050,10050,10050,53
|
|
20240401,122200,758158280,10050,10050,10050,10050,0
|
|
20240401,122100,758158280,10050,10050,10050,10050,0
|
|
20240401,122000,758158280,10050,10000,10050,10000,103
|
|
20240401,121900,757128180,10000,10000,10000,10000,3
|
|
20240401,121800,757098180,10000,10000,10000,10000,0
|
|
20240401,121700,757098180,10000,10030,10030,10000,4530
|
|
20240401,121600,711796590,10040,10040,10040,10040,0
|
|
20240401,121500,711796590,10040,10040,10040,10040,0
|
|
20240401,121400,711796590,10040,10040,10040,10040,3
|
|
20240401,121300,711766470,10000,10020,10020,10000,112
|
|
20240401,121200,710646380,10050,10050,10050,10050,112
|
|
20240401,121100,709520780,10060,10060,10060,10060,0
|
|
20240401,121000,709520780,10060,10060,10060,10060,0
|
|
20240401,120900,709520780,10060,10030,10060,9980,1722
|
|
20240401,120800,692323550,10030,10050,10050,10010,143
|
|
20240401,120700,690889970,10060,10070,10070,10060,21
|
|
20240401,120600,690678600,10080,10080,10080,10080,661
|
|
20240401,120500,684015720,10070,10060,10070,10060,135
|
|
20240401,120400,682656570,10060,10060,10060,10060,939
|
|
20240401,120300,673210230,10050,9990,10050,9990,368
|
|
20240401,120200,669514830,9990,10000,10000,9990,957
|
|
20240401,120100,659946570,10000,10010,10010,10000,6
|
|
20240401,120000,659886520,10060,10060,10060,10060,0
|
|
20240401,115900,659886520,10060,10060,10060,10060,1
|
|
20240401,115800,659876460,10000,10040,10040,10000,989
|
|
20240401,115700,649973300,10040,10040,10040,10040,200
|
|
20240401,115600,647965300,10040,10040,10040,10040,51
|
|
20240401,115500,647453260,10040,10070,10070,10040,3
|
|
20240401,115400,647423110,10080,10080,10080,10080,0
|
|
20240401,115300,647423110,10080,10080,10080,10080,0
|
|
20240401,115200,647423110,10080,10070,10080,10070,9
|
|
20240401,115100,647332400,10040,10040,10040,10040,1001
|
|
20240401,115000,637282360,10050,10050,10060,10040,942
|
|
20240401,114900,627818910,10050,10080,10080,10050,91
|
|
20240401,114800,626902180,10080,10080,10080,10080,454
|
|
20240401,114700,622325860,10090,10090,10090,10090,47
|
|
20240401,114600,621851630,10090,10100,10100,10090,217
|
|
20240401,114500,619660130,10100,10100,10100,10100,0
|
|
20240401,114400,619660130,10100,10100,10100,10100,180
|
|
20240401,114300,617842130,10100,10100,10100,10100,81
|
|
20240401,114200,617024030,10100,10100,10100,10100,523
|
|
20240401,114100,611741730,10110,10140,10140,10110,95
|
|
20240401,114000,610780380,10140,10120,10140,10110,171
|
|
20240401,113900,609050730,10150,10120,10150,10120,201
|
|
20240401,113800,607011860,10120,10120,10120,10120,83
|
|
20240401,113700,606171900,10100,10150,10170,10100,890
|
|
20240401,113600,597142580,10150,10150,10180,10140,3980
|
|
20240401,113500,556686800,10150,10120,10150,10120,2404
|
|
20240401,113400,532322940,10100,10070,10130,10070,5313
|
|
20240401,113300,478683560,10080,10070,10080,10070,1747
|
|
20240401,113200,461080910,10080,10080,10080,10080,26
|
|
20240401,113100,460818830,10080,10030,10080,10030,1961
|
|
20240401,113000,441075470,10030,10030,10030,10030,67
|
|
20240401,112900,440403460,10040,10050,10050,10040,19
|
|
20240401,112800,440212590,10050,10050,10050,10050,406
|
|
20240401,112700,436132290,10050,10050,10050,10050,710
|
|
20240401,112600,428996790,10060,10040,10060,10040,1695
|
|
20240401,112500,411968380,10050,10040,10050,10030,860
|
|
20240401,112400,403329620,10040,10040,10040,10040,409
|
|
20240401,112300,399223260,10040,10040,10040,10040,741
|
|
20240401,112200,391783620,10040,10040,10040,10040,718
|
|
20240401,112100,384574900,10030,10030,10030,10030,1010
|
|
20240401,112000,374444600,10040,10030,10040,10030,150
|
|
20240401,111900,372940000,10030,10020,10030,10020,860
|
|
20240401,111800,364317380,10020,10020,10030,10020,201
|
|
20240401,111700,362303350,9990,9990,9990,9990,0
|
|
20240401,111600,362303350,9990,10020,10030,9990,785
|
|
20240401,111500,354440890,10020,10000,10020,10000,1565
|
|
20240401,111400,338778840,9980,9980,9980,9980,0
|
|
20240401,111300,338778840,9980,9980,9980,9980,0
|
|
20240401,111200,338778840,9980,9980,9980,9980,100
|
|
20240401,111100,337780840,9980,9980,9980,9980,0
|
|
20240401,111000,337780840,9980,9980,9980,9980,0
|
|
20240401,110900,337780840,9980,9980,9980,9980,0
|
|
20240401,110800,337780840,9980,10000,10000,9980,677
|
|
20240401,110700,331021600,10000,10010,10010,10000,601
|
|
20240401,110600,325011590,10000,10000,10000,10000,384
|
|
20240401,110500,321171590,10000,10000,10000,10000,0
|
|
20240401,110400,321171590,10000,9990,10000,9990,74
|
|
20240401,110300,320432280,9990,9990,9990,9990,127
|
|
20240401,110200,319163550,10000,10000,10000,10000,21
|
|
20240401,110100,318953550,10000,10000,10000,10000,79
|
|
20240401,110000,318163550,10010,10000,10010,10000,100
|
|
20240401,105900,317162830,10000,10000,10000,10000,22
|
|
20240401,105800,316942830,10000,10000,10000,10000,38
|
|
20240401,105700,316562830,10000,10000,10000,10000,57
|
|
20240401,105600,315992830,10000,10000,10000,10000,0
|
|
20240401,105500,315992830,10000,10000,10000,10000,185
|
|
20240401,105400,314142830,10010,10010,10010,10010,0
|
|
20240401,105300,314142830,10010,10010,10010,10010,0
|
|
20240401,105200,314142830,10010,10010,10010,10010,0
|
|
20240401,105100,314142830,10010,10000,10010,10000,82
|
|
20240401,105000,313322310,10010,10010,10010,10010,200
|
|
20240401,104900,311320310,10000,10000,10000,10000,10
|
|
20240401,104800,311220310,10000,10000,10000,10000,228
|
|
20240401,104700,308940310,9990,9990,9990,9990,25
|
|
20240401,104600,308690560,10000,10000,10000,10000,140
|
|
20240401,104500,307290560,9980,9980,9980,9980,1
|
|
20240401,104400,307280580,9980,9980,9980,9980,0
|
|
20240401,104300,307280580,9980,9980,9980,9980,200
|
|
20240401,104200,305284580,9980,9980,9980,9980,0
|
|
20240401,104100,305284580,9980,9980,9980,9980,5
|
|
20240401,104000,305234680,9980,9990,9990,9980,40
|
|
20240401,103900,304835470,9980,9980,9980,9980,0
|
|
20240401,103800,304835470,9980,9980,9980,9980,100
|
|
20240401,103700,303837470,9990,9990,9990,9990,10
|
|
20240401,103600,303737570,9980,9990,9990,9980,250
|
|
20240401,103500,301240510,9990,9990,9990,9990,100
|
|
20240401,103400,300241510,10000,10000,10000,10000,0
|
|
20240401,103300,300241510,10000,10000,10000,10000,50
|
|
20240401,103200,299741510,10010,10010,10010,10010,3
|
|
20240401,103100,299711480,10020,10020,10020,10020,0
|
|
20240401,103000,299711480,10020,10020,10020,10020,29
|
|
20240401,102900,299420900,10010,10010,10010,10010,0
|
|
20240401,102800,299420900,10010,10010,10010,10010,1
|
|
20240401,102700,299410890,10010,10010,10010,10010,1
|
|
20240401,102600,299400880,10010,10010,10010,10010,1
|
|
20240401,102500,299390870,10010,10010,10010,10010,0
|
|
20240401,102400,299390870,10010,10010,10010,10010,60
|
|
20240401,102300,298790270,10010,10010,10010,10010,60
|
|
20240401,102200,298189670,10010,10010,10010,10010,618
|
|
20240401,102100,292003490,10000,10000,10000,10000,259
|
|
20240401,102000,289413490,10000,9990,10000,9990,450
|
|
20240401,101900,284917980,9980,9990,9990,9980,23
|
|
20240401,101800,284688430,9990,9990,9990,9990,314
|
|
20240401,101700,281551570,9990,9990,9990,9990,7
|
|
20240401,101600,281481640,9990,9990,9990,9990,4
|
|
20240401,101500,281441680,9990,9990,9990,9990,11
|
|
20240401,101400,281331790,10000,10000,10000,10000,22
|
|
20240401,101300,281111790,10000,10000,10000,10000,105
|
|
20240401,101200,280061790,9970,9990,9990,9970,440
|
|
20240401,101100,275674070,10000,10010,10010,10000,20
|
|
20240401,101000,275474020,10010,10010,10010,10010,0
|
|
20240401,100900,275474020,10010,10010,10010,10010,5
|
|
20240401,100800,275423970,10000,10000,10000,10000,86
|
|
20240401,100700,274563970,10000,9980,10000,9970,1432
|
|
20240401,100600,260259840,9980,9990,9990,9980,136
|
|
20240401,100500,258902210,9990,9990,9990,9990,40
|
|
20240401,100400,258502610,9990,9990,9990,9990,0
|
|
20240401,100300,258502610,9990,9990,9990,9990,1
|
|
20240401,100200,258492620,10010,10000,10010,10000,105
|
|
20240401,100100,257442570,9990,9980,9990,9980,22
|
|
20240401,100000,257222810,9980,9980,9980,9980,0
|
|
20240401,095900,257222810,9980,9990,9990,9980,3
|
|
20240401,095800,257192850,9990,9990,9990,9990,48
|
|
20240401,095700,256713330,9990,10000,10000,9990,40
|
|
20240401,095600,256313570,10000,10000,10000,10000,90
|
|
20240401,095500,255413570,10000,10000,10000,10000,4
|
|
20240401,095400,255373570,10010,10010,10010,10010,0
|
|
20240401,095300,255373570,10010,10010,10010,10010,10
|
|
20240401,095200,255273470,10010,10010,10010,10010,10
|
|
20240401,095100,255173370,10010,10010,10010,10010,10
|
|
20240401,095000,255073270,10020,10020,10020,10020,819
|
|
20240401,094900,246866890,10020,10030,10030,10010,319
|
|
20240401,094800,243669340,10030,9990,10030,9990,1173
|
|
20240401,094700,231921700,9990,9990,9990,9990,119
|
|
20240401,094600,230732890,9960,9950,9960,9950,2003
|
|
20240401,094500,210803010,9950,9950,9950,9950,300
|
|
20240401,094400,207818010,9950,9960,9960,9950,301
|
|
20240401,094300,204820060,10010,10010,10010,10010,0
|
|
20240401,094200,204820060,10010,9970,10010,9950,4335
|
|
20240401,094100,161575590,9970,9970,9970,9970,10
|
|
20240401,094000,161475890,9970,9980,9980,9970,43
|
|
20240401,093900,161047030,9980,9980,9990,9980,135
|
|
20240401,093800,159698730,9980,9980,9980,9980,20
|
|
20240401,093700,159499130,9980,9980,9980,9980,417
|
|
20240401,093600,155337470,9980,9980,9980,9980,190
|
|
20240401,093500,153441270,9980,9980,9980,9980,50
|
|
20240401,093400,152942270,9980,10000,10000,9980,169
|
|
20240401,093300,151253440,10000,10000,10000,10000,55
|
|
20240401,093200,150703440,10000,10000,10000,10000,436
|
|
20240401,093100,146343440,10000,10020,10020,10000,355
|
|
20240401,093000,142791050,10010,10010,10010,10010,169
|
|
20240401,092900,141099360,10010,10010,10010,10010,6
|
|
20240401,092800,141039300,10010,10000,10010,9970,609
|
|
20240401,092700,134948210,10000,9990,10000,9990,486
|
|
20240401,092600,130091330,9990,9990,9990,9990,308
|
|
20240401,092500,127014410,9980,9970,9980,9960,431
|
|
20240401,092400,122717240,9960,9930,9960,9920,555
|
|
20240401,092300,117195450,9930,9930,9930,9930,255
|
|
20240401,092200,114663300,9930,9960,9960,9930,2
|
|
20240401,092100,114643410,9970,9910,9970,9910,460
|
|
20240401,092000,110066960,9940,9920,9940,9920,197
|
|
20240401,091900,108108980,9910,9920,9920,9910,170
|
|
20240401,091800,106423070,9950,9980,9980,9950,806
|
|
20240401,091700,98397810,9980,9980,9980,9980,38
|
|
20240401,091600,98018570,10000,10000,10000,9980,415
|
|
20240401,091500,93873970,10000,9980,10000,9970,889
|
|
20240401,091400,84992500,9970,9990,9990,9960,312
|
|
20240401,091300,81882730,9990,9980,9990,9980,650
|
|
20240401,091200,75393380,9980,9970,9990,9970,580
|
|
20240401,091100,69603200,9970,9970,9970,9970,192
|
|
20240401,091000,67688960,9970,9980,9980,9970,621
|
|
20240401,090900,61496080,9990,9970,9990,9960,389
|
|
20240401,090800,57612350,9910,9910,9910,9910,1
|
|
20240401,090700,57602440,9930,9930,9930,9930,80
|
|
20240401,090600,56808040,9950,9930,9950,9930,374
|
|
20240401,090500,53089570,9930,9920,9930,9890,326
|
|
20240401,090400,49861890,9890,9940,9940,9890,815
|
|
20240401,090300,41796040,9940,9930,9940,9920,507
|
|
20240401,090200,36757660,9920,9910,9920,9860,1253
|
|
20240401,090100,24332010,9910,9930,9940,9910,1755
|
|
20240401,090000,6906260,9940,9910,9940,9910,496
|