693 lines
35 KiB
CSV
693 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,203000,427217720,13230,13230,13230,13230,1035
|
|
20240401,202900,427217720,13230,13230,13230,13230,0
|
|
20240401,202800,427217720,13230,13230,13230,13230,0
|
|
20240401,202700,427217720,13230,13230,13230,13230,0
|
|
20240401,202600,427217720,13230,13230,13230,13230,0
|
|
20240401,202500,427217720,13230,13230,13230,13230,0
|
|
20240401,202400,427217720,13230,13230,13230,13230,0
|
|
20240401,202300,427217720,13230,13230,13230,13230,0
|
|
20240401,202200,427217720,13230,13230,13230,13230,0
|
|
20240401,202100,427217720,13230,13230,13230,13230,0
|
|
20240401,202000,427217720,13230,13230,13230,13230,0
|
|
20240401,201900,427217720,13230,13230,13230,13230,0
|
|
20240401,201800,427217720,13230,13230,13230,13230,0
|
|
20240401,201700,427217720,13230,13230,13230,13230,0
|
|
20240401,201600,427217720,13230,13230,13230,13230,0
|
|
20240401,201500,427217720,13230,13230,13230,13230,0
|
|
20240401,201400,427217720,13230,13230,13230,13230,0
|
|
20240401,201300,427217720,13230,13230,13230,13230,0
|
|
20240401,201200,427217720,13230,13230,13230,13230,0
|
|
20240401,201100,427217720,13230,13230,13230,13230,0
|
|
20240401,201000,427217720,13230,13230,13230,13230,0
|
|
20240401,200900,427217720,13230,13230,13230,13230,0
|
|
20240401,200800,427217720,13230,13230,13230,13230,0
|
|
20240401,200700,427217720,13230,13230,13230,13230,0
|
|
20240401,200600,427217720,13230,13230,13230,13230,0
|
|
20240401,200500,427217720,13230,13230,13230,13230,0
|
|
20240401,200400,427217720,13230,13230,13230,13230,0
|
|
20240401,200300,427217720,13230,13230,13230,13230,0
|
|
20240401,200200,427217720,13230,13230,13230,13230,0
|
|
20240401,200100,427217720,13230,13230,13230,13230,0
|
|
20240401,200000,427217720,13230,13230,13230,13230,1035
|
|
20240401,195900,427217720,13230,13230,13230,13230,0
|
|
20240401,195800,427217720,13230,13230,13230,13230,0
|
|
20240401,195700,427217720,13230,13230,13230,13230,0
|
|
20240401,195600,427217720,13230,13230,13230,13230,0
|
|
20240401,195500,427217720,13230,13230,13230,13230,0
|
|
20240401,195400,427217720,13230,13230,13230,13230,0
|
|
20240401,195300,427217720,13230,13230,13230,13230,0
|
|
20240401,195200,427217720,13230,13230,13230,13230,0
|
|
20240401,195100,427217720,13230,13230,13230,13230,0
|
|
20240401,195000,427217720,13230,13230,13230,13230,0
|
|
20240401,194900,427217720,13230,13230,13230,13230,0
|
|
20240401,194800,427217720,13230,13230,13230,13230,0
|
|
20240401,194700,427217720,13230,13230,13230,13230,0
|
|
20240401,194600,427217720,13230,13230,13230,13230,0
|
|
20240401,194500,427217720,13230,13230,13230,13230,0
|
|
20240401,194400,427217720,13230,13230,13230,13230,0
|
|
20240401,194300,427217720,13230,13230,13230,13230,0
|
|
20240401,194200,427217720,13230,13230,13230,13230,0
|
|
20240401,194100,427217720,13230,13230,13230,13230,0
|
|
20240401,194000,427217720,13230,13230,13230,13230,0
|
|
20240401,193900,427217720,13230,13230,13230,13230,0
|
|
20240401,193800,427217720,13230,13230,13230,13230,0
|
|
20240401,193700,427217720,13230,13230,13230,13230,0
|
|
20240401,193600,427217720,13230,13230,13230,13230,0
|
|
20240401,193500,427217720,13230,13230,13230,13230,0
|
|
20240401,193400,427217720,13230,13230,13230,13230,0
|
|
20240401,193300,427217720,13230,13230,13230,13230,0
|
|
20240401,193200,427217720,13230,13230,13230,13230,0
|
|
20240401,193100,427217720,13230,13230,13230,13230,0
|
|
20240401,193000,427217720,13230,13230,13230,13230,1035
|
|
20240401,192900,427217720,13230,13230,13230,13230,0
|
|
20240401,192800,427217720,13230,13230,13230,13230,0
|
|
20240401,192700,427217720,13230,13230,13230,13230,0
|
|
20240401,192600,427217720,13230,13230,13230,13230,0
|
|
20240401,192500,427217720,13230,13230,13230,13230,0
|
|
20240401,192400,427217720,13230,13230,13230,13230,0
|
|
20240401,192300,427217720,13230,13230,13230,13230,0
|
|
20240401,192200,427217720,13230,13230,13230,13230,0
|
|
20240401,192100,427217720,13230,13230,13230,13230,0
|
|
20240401,192000,427217720,13230,13230,13230,13230,0
|
|
20240401,191900,427217720,13230,13230,13230,13230,0
|
|
20240401,191800,427217720,13230,13230,13230,13230,0
|
|
20240401,191700,427217720,13230,13230,13230,13230,0
|
|
20240401,191600,427217720,13230,13230,13230,13230,0
|
|
20240401,191500,427217720,13230,13230,13230,13230,0
|
|
20240401,191400,427217720,13230,13230,13230,13230,0
|
|
20240401,191300,427217720,13230,13230,13230,13230,0
|
|
20240401,191200,427217720,13230,13230,13230,13230,0
|
|
20240401,191100,427217720,13230,13230,13230,13230,0
|
|
20240401,191000,427217720,13230,13230,13230,13230,0
|
|
20240401,190900,427217720,13230,13230,13230,13230,0
|
|
20240401,190800,427217720,13230,13230,13230,13230,0
|
|
20240401,190700,427217720,13230,13230,13230,13230,0
|
|
20240401,190600,427217720,13230,13230,13230,13230,0
|
|
20240401,190500,427217720,13230,13230,13230,13230,0
|
|
20240401,190400,427217720,13230,13230,13230,13230,0
|
|
20240401,190300,427217720,13230,13230,13230,13230,0
|
|
20240401,190200,427217720,13230,13230,13230,13230,0
|
|
20240401,190100,427217720,13230,13230,13230,13230,0
|
|
20240401,190000,427217720,13230,13230,13230,13230,1035
|
|
20240401,185900,427217720,13230,13230,13230,13230,0
|
|
20240401,185800,427217720,13230,13230,13230,13230,0
|
|
20240401,185700,427217720,13230,13230,13230,13230,0
|
|
20240401,185600,427217720,13230,13230,13230,13230,0
|
|
20240401,185500,427217720,13230,13230,13230,13230,0
|
|
20240401,185400,427217720,13230,13230,13230,13230,0
|
|
20240401,185300,427217720,13230,13230,13230,13230,0
|
|
20240401,185200,427217720,13230,13230,13230,13230,0
|
|
20240401,185100,427217720,13230,13230,13230,13230,0
|
|
20240401,185000,427217720,13230,13230,13230,13230,0
|
|
20240401,184900,427217720,13230,13230,13230,13230,0
|
|
20240401,184800,427217720,13230,13230,13230,13230,0
|
|
20240401,184700,427217720,13230,13230,13230,13230,0
|
|
20240401,184600,427217720,13230,13230,13230,13230,0
|
|
20240401,184500,427217720,13230,13230,13230,13230,0
|
|
20240401,184400,427217720,13230,13230,13230,13230,0
|
|
20240401,184300,427217720,13230,13230,13230,13230,0
|
|
20240401,184200,427217720,13230,13230,13230,13230,0
|
|
20240401,184100,427217720,13230,13230,13230,13230,0
|
|
20240401,184000,427217720,13230,13230,13230,13230,0
|
|
20240401,183900,427217720,13230,13230,13230,13230,0
|
|
20240401,183800,427217720,13230,13230,13230,13230,0
|
|
20240401,183700,427217720,13230,13230,13230,13230,0
|
|
20240401,183600,427217720,13230,13230,13230,13230,0
|
|
20240401,183500,427217720,13230,13230,13230,13230,0
|
|
20240401,183400,427217720,13230,13230,13230,13230,0
|
|
20240401,183300,427217720,13230,13230,13230,13230,0
|
|
20240401,183200,427217720,13230,13230,13230,13230,0
|
|
20240401,183100,427217720,13230,13230,13230,13230,0
|
|
20240401,183000,427217720,13230,13230,13230,13230,1035
|
|
20240401,182900,427217720,13230,13230,13230,13230,0
|
|
20240401,182800,427217720,13230,13230,13230,13230,0
|
|
20240401,182700,427217720,13230,13230,13230,13230,0
|
|
20240401,182600,427217720,13230,13230,13230,13230,0
|
|
20240401,182500,427217720,13230,13230,13230,13230,0
|
|
20240401,182400,427217720,13230,13230,13230,13230,0
|
|
20240401,182300,427217720,13230,13230,13230,13230,0
|
|
20240401,182200,427217720,13230,13230,13230,13230,0
|
|
20240401,182100,427217720,13230,13230,13230,13230,0
|
|
20240401,182000,427217720,13230,13230,13230,13230,0
|
|
20240401,181900,427217720,13230,13230,13230,13230,0
|
|
20240401,181800,427217720,13230,13230,13230,13230,0
|
|
20240401,181700,427217720,13230,13230,13230,13230,0
|
|
20240401,181600,427217720,13230,13230,13230,13230,0
|
|
20240401,181500,427217720,13230,13230,13230,13230,0
|
|
20240401,181400,427217720,13230,13230,13230,13230,0
|
|
20240401,181300,427217720,13230,13230,13230,13230,0
|
|
20240401,181200,427217720,13230,13230,13230,13230,0
|
|
20240401,181100,427217720,13230,13230,13230,13230,0
|
|
20240401,181000,427217720,13230,13230,13230,13230,0
|
|
20240401,180900,427217720,13230,13230,13230,13230,0
|
|
20240401,180800,427217720,13230,13230,13230,13230,0
|
|
20240401,180700,427217720,13230,13230,13230,13230,0
|
|
20240401,180600,427217720,13230,13230,13230,13230,0
|
|
20240401,180500,427217720,13230,13230,13230,13230,0
|
|
20240401,180400,427217720,13230,13230,13230,13230,0
|
|
20240401,180300,427217720,13230,13230,13230,13230,0
|
|
20240401,180200,427217720,13230,13230,13230,13230,0
|
|
20240401,180100,427217720,13230,13230,13230,13230,0
|
|
20240401,180000,427217720,13230,13230,13230,13230,1035
|
|
20240401,175900,427217720,13230,13230,13230,13230,0
|
|
20240401,175800,427217720,13230,13230,13230,13230,0
|
|
20240401,175700,427217720,13230,13230,13230,13230,0
|
|
20240401,175600,427217720,13230,13230,13230,13230,0
|
|
20240401,175500,427217720,13230,13230,13230,13230,0
|
|
20240401,175400,427217720,13230,13230,13230,13230,0
|
|
20240401,175300,427217720,13230,13230,13230,13230,0
|
|
20240401,175200,427217720,13230,13230,13230,13230,0
|
|
20240401,175100,427217720,13230,13230,13230,13230,0
|
|
20240401,175000,427217720,13230,13230,13230,13230,0
|
|
20240401,174900,427217720,13230,13230,13230,13230,0
|
|
20240401,174800,427217720,13230,13230,13230,13230,0
|
|
20240401,174700,427217720,13230,13230,13230,13230,0
|
|
20240401,174600,427217720,13230,13230,13230,13230,0
|
|
20240401,174500,427217720,13230,13230,13230,13230,0
|
|
20240401,174400,427217720,13230,13230,13230,13230,0
|
|
20240401,174300,427217720,13230,13230,13230,13230,0
|
|
20240401,174200,427217720,13230,13230,13230,13230,0
|
|
20240401,174100,427217720,13230,13230,13230,13230,0
|
|
20240401,174000,427217720,13230,13230,13230,13230,0
|
|
20240401,173900,427217720,13230,13230,13230,13230,0
|
|
20240401,173800,427217720,13230,13230,13230,13230,0
|
|
20240401,173700,427217720,13230,13230,13230,13230,0
|
|
20240401,173600,427217720,13230,13230,13230,13230,0
|
|
20240401,173500,427217720,13230,13230,13230,13230,0
|
|
20240401,173400,427217720,13230,13230,13230,13230,0
|
|
20240401,173300,427217720,13230,13230,13230,13230,0
|
|
20240401,173200,427217720,13230,13230,13230,13230,0
|
|
20240401,173100,427217720,13230,13230,13230,13230,0
|
|
20240401,173000,427217720,13230,13230,13230,13230,1035
|
|
20240401,172900,427217720,13230,13230,13230,13230,0
|
|
20240401,172800,427217720,13230,13230,13230,13230,0
|
|
20240401,172700,427217720,13230,13230,13230,13230,0
|
|
20240401,172600,427217720,13230,13230,13230,13230,0
|
|
20240401,172500,427217720,13230,13230,13230,13230,0
|
|
20240401,172400,427217720,13230,13230,13230,13230,0
|
|
20240401,172300,427217720,13230,13230,13230,13230,0
|
|
20240401,172200,427217720,13230,13230,13230,13230,0
|
|
20240401,172100,427217720,13230,13230,13230,13230,0
|
|
20240401,172000,427217720,13230,13230,13230,13230,0
|
|
20240401,171900,427217720,13230,13230,13230,13230,0
|
|
20240401,171800,427217720,13230,13230,13230,13230,0
|
|
20240401,171700,427217720,13230,13230,13230,13230,0
|
|
20240401,171600,427217720,13230,13230,13230,13230,0
|
|
20240401,171500,427217720,13230,13230,13230,13230,0
|
|
20240401,171400,427217720,13230,13230,13230,13230,0
|
|
20240401,171300,427217720,13230,13230,13230,13230,0
|
|
20240401,171200,427217720,13230,13230,13230,13230,0
|
|
20240401,171100,427217720,13230,13230,13230,13230,0
|
|
20240401,171000,427217720,13230,13230,13230,13230,0
|
|
20240401,170900,427217720,13230,13230,13230,13230,0
|
|
20240401,170800,427217720,13230,13230,13230,13230,0
|
|
20240401,170700,427217720,13230,13230,13230,13230,0
|
|
20240401,170600,427217720,13230,13230,13230,13230,0
|
|
20240401,170500,427217720,13230,13230,13230,13230,0
|
|
20240401,170400,427217720,13230,13230,13230,13230,0
|
|
20240401,170300,427217720,13230,13230,13230,13230,0
|
|
20240401,170200,427217720,13230,13230,13230,13230,0
|
|
20240401,170100,427217720,13230,13230,13230,13230,0
|
|
20240401,170000,427217720,13230,13230,13230,13230,1035
|
|
20240401,165900,427217720,13230,13230,13230,13230,0
|
|
20240401,165800,427217720,13230,13230,13230,13230,0
|
|
20240401,165700,427217720,13230,13230,13230,13230,0
|
|
20240401,165600,427217720,13230,13230,13230,13230,0
|
|
20240401,165500,427217720,13230,13230,13230,13230,0
|
|
20240401,165400,427217720,13230,13230,13230,13230,0
|
|
20240401,165300,427217720,13230,13230,13230,13230,0
|
|
20240401,165200,427217720,13230,13230,13230,13230,0
|
|
20240401,165100,427217720,13230,13230,13230,13230,0
|
|
20240401,165000,427217720,13230,13230,13230,13230,0
|
|
20240401,164900,427217720,13230,13230,13230,13230,0
|
|
20240401,164800,427217720,13230,13230,13230,13230,0
|
|
20240401,164700,427217720,13230,13230,13230,13230,0
|
|
20240401,164600,427217720,13230,13230,13230,13230,0
|
|
20240401,164500,427217720,13230,13230,13230,13230,0
|
|
20240401,164400,427217720,13230,13230,13230,13230,0
|
|
20240401,164300,427217720,13230,13230,13230,13230,0
|
|
20240401,164200,427217720,13230,13230,13230,13230,0
|
|
20240401,164100,427217720,13230,13230,13230,13230,0
|
|
20240401,164000,427217720,13230,13230,13230,13230,0
|
|
20240401,163900,427217720,13230,13230,13230,13230,0
|
|
20240401,163800,427217720,13230,13230,13230,13230,0
|
|
20240401,163700,427217720,13230,13230,13230,13230,0
|
|
20240401,163600,427217720,13230,13230,13230,13230,0
|
|
20240401,163500,427217720,13230,13230,13230,13230,0
|
|
20240401,163400,427217720,13230,13230,13230,13230,0
|
|
20240401,163300,427217720,13230,13230,13230,13230,0
|
|
20240401,163200,427217720,13230,13230,13230,13230,0
|
|
20240401,163100,427217720,13230,13230,13230,13230,0
|
|
20240401,163000,427217720,13230,13230,13230,13230,1035
|
|
20240401,162900,427217720,13230,13230,13230,13230,0
|
|
20240401,162800,427217720,13230,13230,13230,13230,0
|
|
20240401,162700,427217720,13230,13230,13230,13230,0
|
|
20240401,162600,427217720,13230,13230,13230,13230,0
|
|
20240401,162500,427217720,13230,13230,13230,13230,0
|
|
20240401,162400,427217720,13230,13230,13230,13230,0
|
|
20240401,162300,427217720,13230,13230,13230,13230,0
|
|
20240401,162200,427217720,13230,13230,13230,13230,0
|
|
20240401,162100,427217720,13230,13230,13230,13230,0
|
|
20240401,162000,427217720,13230,13230,13230,13230,0
|
|
20240401,161900,427217720,13230,13230,13230,13230,0
|
|
20240401,161800,427217720,13230,13230,13230,13230,0
|
|
20240401,161700,427217720,13230,13230,13230,13230,0
|
|
20240401,161600,427217720,13230,13230,13230,13230,0
|
|
20240401,161500,427217720,13230,13230,13230,13230,0
|
|
20240401,161400,427217720,13230,13230,13230,13230,0
|
|
20240401,161300,427217720,13230,13230,13230,13230,0
|
|
20240401,161200,427217720,13230,13230,13230,13230,0
|
|
20240401,161100,427217720,13230,13230,13230,13230,0
|
|
20240401,161000,427217720,13230,13230,13230,13230,0
|
|
20240401,160900,427217720,13230,13230,13230,13230,0
|
|
20240401,160800,427217720,13230,13230,13230,13230,0
|
|
20240401,160700,427217720,13230,13230,13230,13230,0
|
|
20240401,160600,427217720,13230,13230,13230,13230,0
|
|
20240401,160500,427217720,13230,13230,13230,13230,0
|
|
20240401,160400,427217720,13230,13230,13230,13230,0
|
|
20240401,160300,427217720,13230,13230,13230,13230,0
|
|
20240401,160200,427217720,13230,13230,13230,13230,0
|
|
20240401,160100,427217720,13230,13230,13230,13230,0
|
|
20240401,160000,427217720,13230,13230,13230,13230,1035
|
|
20240401,155900,427217720,13230,13230,13230,13230,0
|
|
20240401,155800,427217720,13230,13230,13230,13230,0
|
|
20240401,155700,427217720,13230,13230,13230,13230,0
|
|
20240401,155600,427217720,13230,13230,13230,13230,0
|
|
20240401,155500,427217720,13230,13230,13230,13230,0
|
|
20240401,155400,427217720,13230,13230,13230,13230,0
|
|
20240401,155300,427217720,13230,13230,13230,13230,0
|
|
20240401,155200,427217720,13230,13230,13230,13230,0
|
|
20240401,155100,427217720,13230,13230,13230,13230,0
|
|
20240401,155000,427217720,13230,13230,13230,13230,0
|
|
20240401,154900,427217720,13230,13230,13230,13230,0
|
|
20240401,154800,427217720,13230,13230,13230,13230,0
|
|
20240401,154700,427217720,13230,13230,13230,13230,0
|
|
20240401,154600,427217720,13230,13230,13230,13230,0
|
|
20240401,154500,427217720,13230,13230,13230,13230,0
|
|
20240401,154400,427217720,13230,13230,13230,13230,0
|
|
20240401,154300,427217720,13230,13230,13230,13230,0
|
|
20240401,154200,427217720,13230,13230,13230,13230,0
|
|
20240401,154100,427217720,13230,13230,13230,13230,0
|
|
20240401,154000,427217720,13230,13230,13230,13230,0
|
|
20240401,153900,427217720,13230,13230,13230,13230,0
|
|
20240401,153800,427217720,13230,13230,13230,13230,0
|
|
20240401,153700,427217720,13230,13230,13230,13230,0
|
|
20240401,153600,427217720,13230,13230,13230,13230,0
|
|
20240401,153500,427217720,13230,13230,13230,13230,0
|
|
20240401,153400,427217720,13230,13230,13230,13230,0
|
|
20240401,153300,427217720,13230,13230,13230,13230,0
|
|
20240401,153200,427217720,13230,13230,13230,13230,0
|
|
20240401,153100,427217720,13230,13230,13230,13230,0
|
|
20240401,153000,427217720,13230,13230,13230,13230,2070
|
|
20240401,152900,413524670,13220,13220,13220,13220,0
|
|
20240401,152800,413524670,13220,13220,13220,13220,0
|
|
20240401,152700,413524670,13220,13220,13220,13220,0
|
|
20240401,152600,413524670,13220,13220,13220,13220,0
|
|
20240401,152500,413524670,13220,13220,13220,13220,0
|
|
20240401,152400,413524670,13220,13220,13220,13220,0
|
|
20240401,152300,413524670,13220,13220,13220,13220,0
|
|
20240401,152200,413524670,13220,13220,13220,13220,0
|
|
20240401,152100,413524670,13220,13220,13220,13220,0
|
|
20240401,152000,413524670,13220,13220,13220,13220,0
|
|
20240401,151900,413524670,13220,13210,13220,13210,100
|
|
20240401,151800,412203660,13210,13210,13210,13200,351
|
|
20240401,151700,407569950,13210,13210,13210,13210,0
|
|
20240401,151600,407569950,13210,13180,13210,13180,1094
|
|
20240401,151500,393138240,13140,13140,13140,13140,1
|
|
20240401,151400,393125100,13170,13140,13170,13140,54
|
|
20240401,151300,392414040,13170,13170,13170,13170,30
|
|
20240401,151200,392018940,13180,13150,13180,13150,1100
|
|
20240401,151100,377533860,13130,13160,13160,13130,10
|
|
20240401,151000,377402510,13160,13120,13160,13120,37
|
|
20240401,150900,376917030,13150,13150,13150,13150,0
|
|
20240401,150800,376917030,13150,13150,13150,13150,100
|
|
20240401,150700,375602030,13100,13100,13100,13100,0
|
|
20240401,150600,375602030,13100,13100,13100,13100,0
|
|
20240401,150500,375602030,13100,13100,13100,13100,0
|
|
20240401,150400,375602030,13100,13100,13100,13100,0
|
|
20240401,150300,375602030,13100,13100,13100,13100,1
|
|
20240401,150200,375588930,13090,13090,13090,13090,0
|
|
20240401,150100,375588930,13090,13090,13090,13090,0
|
|
20240401,150000,375588930,13090,13090,13090,13090,0
|
|
20240401,145900,375588930,13090,13090,13090,13090,14
|
|
20240401,145800,375405670,13110,13110,13110,13110,0
|
|
20240401,145700,375405670,13110,13100,13110,13100,2062
|
|
20240401,145600,348377850,13100,13090,13100,13090,614
|
|
20240401,145500,340335590,13090,13090,13090,13090,0
|
|
20240401,145400,340335590,13090,13090,13090,13090,0
|
|
20240401,145300,340335590,13090,13090,13090,13090,162
|
|
20240401,145200,338215010,13090,13090,13090,13090,0
|
|
20240401,145100,338215010,13090,13090,13090,13090,0
|
|
20240401,145000,338215010,13090,13090,13090,13090,189
|
|
20240401,144900,335741000,13090,13090,13090,13090,0
|
|
20240401,144800,335741000,13090,13090,13090,13090,101
|
|
20240401,144700,334418910,13090,13090,13090,13090,0
|
|
20240401,144600,334418910,13090,13090,13090,13090,4
|
|
20240401,144500,334366550,13090,13080,13090,13080,195
|
|
20240401,144400,331815000,13070,13070,13070,13070,0
|
|
20240401,144300,331815000,13070,13080,13080,13070,77
|
|
20240401,144200,330808530,13100,13100,13100,13100,1
|
|
20240401,144100,330795430,13110,13110,13110,13110,0
|
|
20240401,144000,330795430,13110,13110,13110,13110,0
|
|
20240401,143900,330795430,13110,13110,13110,13110,0
|
|
20240401,143800,330795430,13110,13110,13110,13110,0
|
|
20240401,143700,330795430,13110,13110,13110,13110,30
|
|
20240401,143600,330402130,13120,13120,13120,13120,0
|
|
20240401,143500,330402130,13120,13120,13120,13120,0
|
|
20240401,143400,330402130,13120,13140,13140,13120,102
|
|
20240401,143300,329062870,13140,13140,13140,13140,0
|
|
20240401,143200,329062870,13140,13140,13140,13140,0
|
|
20240401,143100,329062870,13140,13140,13140,13140,0
|
|
20240401,143000,329062870,13140,13140,13140,13140,0
|
|
20240401,142900,329062870,13140,13140,13140,13140,78
|
|
20240401,142800,328037950,13140,13140,13140,13140,20
|
|
20240401,142700,327775150,13150,13150,13150,13150,209
|
|
20240401,142600,325026800,13140,13120,13140,13120,141
|
|
20240401,142500,323175710,13110,13100,13110,13100,34
|
|
20240401,142400,322729990,13060,13060,13060,13060,51
|
|
20240401,142300,322063930,13060,13060,13060,13060,0
|
|
20240401,142200,322063930,13060,13070,13070,13060,438
|
|
20240401,142100,316341060,13100,13100,13100,13100,0
|
|
20240401,142000,316341060,13100,13100,13100,13100,0
|
|
20240401,141900,316341060,13100,13100,13100,13100,0
|
|
20240401,141800,316341060,13100,13100,13100,13100,0
|
|
20240401,141700,316341060,13100,13100,13100,13100,0
|
|
20240401,141600,316341060,13100,13100,13100,13100,0
|
|
20240401,141500,316341060,13100,13100,13100,13100,958
|
|
20240401,141400,303791260,13110,13110,13110,13110,103
|
|
20240401,141300,302440930,13130,13130,13130,13130,0
|
|
20240401,141200,302440930,13130,13130,13130,13130,0
|
|
20240401,141100,302440930,13130,13130,13130,13130,0
|
|
20240401,141000,302440930,13130,13140,13140,13130,61
|
|
20240401,140900,301639970,13130,13130,13130,13130,100
|
|
20240401,140800,300326970,13140,13140,13140,13140,2
|
|
20240401,140700,300300690,13140,13140,13140,13140,0
|
|
20240401,140600,300300690,13140,13140,13140,13140,32
|
|
20240401,140500,299880210,13140,13140,13140,13140,216
|
|
20240401,140400,297041970,13140,13140,13140,13140,0
|
|
20240401,140300,297041970,13140,13140,13140,13140,1
|
|
20240401,140200,297028830,13140,13130,13140,13130,111
|
|
20240401,140100,295571390,13130,13130,13130,13130,0
|
|
20240401,140000,295571390,13130,13130,13130,13130,0
|
|
20240401,135900,295571390,13130,13130,13130,13130,0
|
|
20240401,135800,295571390,13130,13130,13130,13130,80
|
|
20240401,135700,294520990,13130,13130,13130,13130,10
|
|
20240401,135600,294389690,13130,13130,13130,13130,10
|
|
20240401,135500,294258390,13110,13110,13110,13110,0
|
|
20240401,135400,294258390,13110,13110,13110,13110,4
|
|
20240401,135300,294205950,13130,13130,13130,13130,0
|
|
20240401,135200,294205950,13130,13130,13130,13130,0
|
|
20240401,135100,294205950,13130,13130,13130,13130,11
|
|
20240401,135000,294061520,13100,13100,13100,13100,100
|
|
20240401,134900,292751520,13130,13130,13130,13130,0
|
|
20240401,134800,292751520,13130,13130,13130,13130,0
|
|
20240401,134700,292751520,13130,13130,13130,13130,0
|
|
20240401,134600,292751520,13130,13130,13130,13130,0
|
|
20240401,134500,292751520,13130,13130,13130,13130,0
|
|
20240401,134400,292751520,13130,13130,13130,13130,1
|
|
20240401,134300,292738390,13100,13100,13100,13100,0
|
|
20240401,134200,292738390,13100,13100,13100,13100,0
|
|
20240401,134100,292738390,13100,13100,13100,13100,0
|
|
20240401,134000,292738390,13100,13100,13100,13100,0
|
|
20240401,133900,292738390,13100,13100,13100,13100,0
|
|
20240401,133800,292738390,13100,13100,13100,13100,230
|
|
20240401,133700,289725390,13100,13100,13100,13100,0
|
|
20240401,133600,289725390,13100,13110,13110,13100,48
|
|
20240401,133500,289096130,13110,13110,13110,13110,0
|
|
20240401,133400,289096130,13110,13110,13110,13110,30
|
|
20240401,133300,288702830,13110,13110,13110,13110,0
|
|
20240401,133200,288702830,13110,13110,13110,13110,0
|
|
20240401,133100,288702830,13110,13110,13110,13110,0
|
|
20240401,133000,288702830,13110,13110,13110,13110,0
|
|
20240401,132900,288702830,13110,13110,13110,13110,0
|
|
20240401,132800,288702830,13110,13110,13110,13110,0
|
|
20240401,132700,288702830,13110,13110,13110,13110,0
|
|
20240401,132600,288702830,13110,13110,13110,13110,23
|
|
20240401,132500,288401300,13110,13110,13110,13110,0
|
|
20240401,132400,288401300,13110,13110,13110,13110,0
|
|
20240401,132300,288401300,13110,13110,13110,13110,0
|
|
20240401,132200,288401300,13110,13120,13120,13110,50
|
|
20240401,132100,287745370,13110,13110,13110,13110,0
|
|
20240401,132000,287745370,13110,13110,13110,13110,0
|
|
20240401,131900,287745370,13110,13110,13110,13110,0
|
|
20240401,131800,287745370,13110,13110,13110,13110,40
|
|
20240401,131700,287220970,13120,13120,13120,13120,57
|
|
20240401,131600,286473130,13120,13120,13120,13120,30
|
|
20240401,131500,286079530,13160,13160,13160,13160,0
|
|
20240401,131400,286079530,13160,13160,13160,13160,0
|
|
20240401,131300,286079530,13160,13160,13160,13160,0
|
|
20240401,131200,286079530,13160,13160,13160,13160,0
|
|
20240401,131100,286079530,13160,13160,13160,13160,0
|
|
20240401,131000,286079530,13160,13160,13160,13160,0
|
|
20240401,130900,286079530,13160,13160,13160,13160,50
|
|
20240401,130800,285421530,13160,13160,13160,13160,3
|
|
20240401,130700,285382050,13100,13100,13100,13100,0
|
|
20240401,130600,285382050,13100,13150,13150,13100,411
|
|
20240401,130500,279988010,13160,13160,13160,13160,107
|
|
20240401,130400,278579890,13160,13160,13160,13160,0
|
|
20240401,130300,278579890,13160,13160,13160,13160,0
|
|
20240401,130200,278579890,13160,13160,13160,13160,0
|
|
20240401,130100,278579890,13160,13160,13160,13160,4
|
|
20240401,130000,278527250,13160,13160,13160,13160,0
|
|
20240401,125900,278527250,13160,13160,13160,13160,60
|
|
20240401,125800,277737650,13150,13150,13150,13150,92
|
|
20240401,125700,276527850,13160,13160,13160,13160,311
|
|
20240401,125600,272435090,13160,13160,13160,13160,0
|
|
20240401,125500,272435090,13160,13160,13160,13160,0
|
|
20240401,125400,272435090,13160,13160,13160,13160,0
|
|
20240401,125300,272435090,13160,13160,13160,13160,1
|
|
20240401,125200,272421930,13150,13150,13150,13150,2
|
|
20240401,125100,272395630,13150,13150,13150,13150,110
|
|
20240401,125000,270949130,13140,13140,13140,13140,8
|
|
20240401,124900,270844010,13140,13140,13140,13140,0
|
|
20240401,124800,270844010,13140,13140,13140,13140,0
|
|
20240401,124700,270844010,13140,13140,13140,13140,0
|
|
20240401,124600,270844010,13140,13090,13140,13090,2247
|
|
20240401,124500,241379150,13090,13090,13090,13090,204
|
|
20240401,124400,238708790,13070,13070,13070,13070,0
|
|
20240401,124300,238708790,13070,13070,13070,13070,10
|
|
20240401,124200,238578090,13070,13070,13070,13070,50
|
|
20240401,124100,237924590,13080,13080,13080,13080,0
|
|
20240401,124000,237924590,13080,13080,13080,13080,0
|
|
20240401,123900,237924590,13080,13080,13080,13080,0
|
|
20240401,123800,237924590,13080,13080,13080,13080,0
|
|
20240401,123700,237924590,13080,13080,13080,13080,0
|
|
20240401,123600,237924590,13080,13080,13080,13080,0
|
|
20240401,123500,237924590,13080,13080,13080,13080,0
|
|
20240401,123400,237924590,13080,13080,13080,13080,2
|
|
20240401,123300,237898430,13080,13080,13080,13080,8
|
|
20240401,123200,237793790,13080,13080,13080,13080,0
|
|
20240401,123100,237793790,13080,13080,13080,13080,0
|
|
20240401,123000,237793790,13080,13080,13080,13080,1
|
|
20240401,122900,237780710,13080,13080,13080,13080,100
|
|
20240401,122800,236472710,13090,13090,13090,13090,0
|
|
20240401,122700,236472710,13090,13090,13090,13090,0
|
|
20240401,122600,236472710,13090,13090,13090,13090,0
|
|
20240401,122500,236472710,13090,13090,13090,13090,1
|
|
20240401,122400,236459620,13090,13090,13090,13090,0
|
|
20240401,122300,236459620,13090,13090,13090,13090,0
|
|
20240401,122200,236459620,13090,13090,13090,13090,25
|
|
20240401,122100,236132370,13060,13060,13060,13060,0
|
|
20240401,122000,236132370,13060,13060,13060,13060,0
|
|
20240401,121900,236132370,13060,13060,13060,13060,0
|
|
20240401,121800,236132370,13060,13060,13060,13060,0
|
|
20240401,121700,236132370,13060,13070,13070,13060,5
|
|
20240401,121600,236067060,13060,13060,13060,13060,0
|
|
20240401,121500,236067060,13060,13060,13060,13060,0
|
|
20240401,121400,236067060,13060,13060,13060,13060,0
|
|
20240401,121300,236067060,13060,13060,13060,13060,0
|
|
20240401,121200,236067060,13060,13060,13060,13060,0
|
|
20240401,121100,236067060,13060,13060,13060,13060,10
|
|
20240401,121000,235936460,13060,13070,13070,13060,10
|
|
20240401,120900,235805810,13060,13060,13060,13060,0
|
|
20240401,120800,235805810,13060,13060,13060,13060,4
|
|
20240401,120700,235753570,13050,13050,13050,13050,0
|
|
20240401,120600,235753570,13050,13050,13050,13050,0
|
|
20240401,120500,235753570,13050,13050,13050,13050,0
|
|
20240401,120400,235753570,13050,13050,13050,13050,0
|
|
20240401,120300,235753570,13050,13050,13050,13050,0
|
|
20240401,120200,235753570,13050,13050,13050,13050,0
|
|
20240401,120100,235753570,13050,13050,13050,13050,0
|
|
20240401,120000,235753570,13050,13050,13050,13050,0
|
|
20240401,115900,235753570,13050,13050,13050,13050,0
|
|
20240401,115800,235753570,13050,13050,13050,13050,0
|
|
20240401,115700,235753570,13050,13050,13050,13050,0
|
|
20240401,115600,235753570,13050,13050,13050,13050,95
|
|
20240401,115500,234513820,13050,13050,13050,13050,1
|
|
20240401,115400,234500770,13050,13050,13050,13050,0
|
|
20240401,115300,234500770,13050,13050,13050,13050,0
|
|
20240401,115200,234500770,13050,13050,13050,13050,0
|
|
20240401,115100,234500770,13050,13050,13050,13050,2
|
|
20240401,115000,234474670,13060,13060,13060,13060,0
|
|
20240401,114900,234474670,13060,13060,13060,13060,0
|
|
20240401,114800,234474670,13060,13060,13060,13060,0
|
|
20240401,114700,234474670,13060,13060,13060,13060,3
|
|
20240401,114600,234435490,13060,13060,13060,13060,0
|
|
20240401,114500,234435490,13060,13070,13070,13060,194
|
|
20240401,114400,231901810,13060,13060,13060,13060,0
|
|
20240401,114300,231901810,13060,13060,13060,13060,0
|
|
20240401,114200,231901810,13060,13080,13090,13060,158
|
|
20240401,114100,229833720,13090,13090,13090,13090,0
|
|
20240401,114000,229833720,13090,13090,13090,13090,0
|
|
20240401,113900,229833720,13090,13090,13090,13090,0
|
|
20240401,113800,229833720,13090,13090,13090,13090,0
|
|
20240401,113700,229833720,13090,13090,13090,13090,0
|
|
20240401,113600,229833720,13090,13090,13090,13090,0
|
|
20240401,113500,229833720,13090,13090,13090,13090,1
|
|
20240401,113400,229820630,13090,13090,13090,13090,0
|
|
20240401,113300,229820630,13090,13090,13090,13090,0
|
|
20240401,113200,229820630,13090,13090,13090,13090,0
|
|
20240401,113100,229820630,13090,13090,13090,13090,0
|
|
20240401,113000,229820630,13090,13090,13090,13090,4
|
|
20240401,112900,229768270,13090,13090,13090,13090,0
|
|
20240401,112800,229768270,13090,13090,13090,13090,0
|
|
20240401,112700,229768270,13090,13090,13090,13090,0
|
|
20240401,112600,229768270,13090,13090,13090,13090,0
|
|
20240401,112500,229768270,13090,13090,13090,13090,0
|
|
20240401,112400,229768270,13090,13090,13090,13090,0
|
|
20240401,112300,229768270,13090,13090,13090,13090,0
|
|
20240401,112200,229768270,13090,13090,13090,13090,0
|
|
20240401,112100,229768270,13090,13090,13090,13090,0
|
|
20240401,112000,229768270,13090,13090,13090,13090,0
|
|
20240401,111900,229768270,13090,13090,13090,13090,12
|
|
20240401,111800,229611190,13090,13090,13090,13090,0
|
|
20240401,111700,229611190,13090,13090,13090,13090,10
|
|
20240401,111600,229480290,13090,13090,13090,13090,5
|
|
20240401,111500,229414840,13060,13060,13060,13060,621
|
|
20240401,111400,221304580,13060,13060,13060,13060,0
|
|
20240401,111300,221304580,13060,13060,13060,13060,0
|
|
20240401,111200,221304580,13060,13060,13060,13060,0
|
|
20240401,111100,221304580,13060,13060,13060,13060,0
|
|
20240401,111000,221304580,13060,13060,13060,13060,5
|
|
20240401,110900,221239280,13060,13060,13060,13060,374
|
|
20240401,110800,216354840,13060,13060,13060,13060,0
|
|
20240401,110700,216354840,13060,13060,13060,13060,0
|
|
20240401,110600,216354840,13060,13060,13060,13060,0
|
|
20240401,110500,216354840,13060,13060,13060,13060,0
|
|
20240401,110400,216354840,13060,13060,13060,13060,0
|
|
20240401,110300,216354840,13060,13060,13060,13060,1
|
|
20240401,110200,216341780,13060,13060,13060,13060,10
|
|
20240401,110100,216211180,13060,13060,13060,13060,20
|
|
20240401,110000,215949980,13060,13070,13070,13060,105
|
|
20240401,105900,214577800,13080,13080,13080,13080,0
|
|
20240401,105800,214577800,13080,13080,13080,13080,3
|
|
20240401,105700,214538560,13070,13070,13070,13070,0
|
|
20240401,105600,214538560,13070,13070,13070,13070,0
|
|
20240401,105500,214538560,13070,13070,13070,13070,1
|
|
20240401,105400,214525490,13110,13110,13110,13110,0
|
|
20240401,105300,214525490,13110,13110,13110,13110,0
|
|
20240401,105200,214525490,13110,13100,13110,13100,78
|
|
20240401,105100,213502960,13100,13100,13100,13100,0
|
|
20240401,105000,213502960,13100,13100,13100,13100,0
|
|
20240401,104900,213502960,13100,13100,13100,13100,0
|
|
20240401,104800,213502960,13100,13100,13100,13100,10
|
|
20240401,104700,213371960,13110,13110,13110,13110,9
|
|
20240401,104600,213253970,13110,13100,13110,13100,620
|
|
20240401,104500,205127030,13100,13100,13100,13100,0
|
|
20240401,104400,205127030,13100,13100,13100,13100,0
|
|
20240401,104300,205127030,13100,13100,13100,13100,0
|
|
20240401,104200,205127030,13100,13100,13100,13100,0
|
|
20240401,104100,205127030,13100,13100,13100,13100,100
|
|
20240401,104000,203817030,13100,13100,13100,13100,1
|
|
20240401,103900,203803930,13110,13110,13110,13110,0
|
|
20240401,103800,203803930,13110,13110,13110,13110,0
|
|
20240401,103700,203803930,13110,13110,13110,13110,2
|
|
20240401,103600,203777710,13110,13110,13110,13110,0
|
|
20240401,103500,203777710,13110,13110,13110,13110,76
|
|
20240401,103400,202781350,13110,13110,13110,13110,0
|
|
20240401,103300,202781350,13110,13110,13110,13110,1
|
|
20240401,103200,202768240,13120,13120,13120,13120,500
|
|
20240401,103100,196208240,13090,13090,13090,13090,82
|
|
20240401,103000,195134860,13090,13070,13090,13070,2047
|
|
20240401,102900,168369960,13010,13010,13010,13010,0
|
|
20240401,102800,168369960,13010,13010,13010,13010,10
|
|
20240401,102700,168239860,13010,13010,13010,13010,109
|
|
20240401,102600,166821770,13000,13000,13000,13000,0
|
|
20240401,102500,166821770,13000,13000,13000,13000,0
|
|
20240401,102400,166821770,13000,13000,13000,13000,0
|
|
20240401,102300,166821770,13000,13000,13000,13000,0
|
|
20240401,102200,166821770,13000,13000,13000,13000,0
|
|
20240401,102100,166821770,13000,13000,13000,13000,4
|
|
20240401,102000,166769770,13050,13060,13060,13050,85
|
|
20240401,101900,165660430,13070,13070,13070,13070,0
|
|
20240401,101800,165660430,13070,13090,13090,13070,5
|
|
20240401,101700,165595040,13090,13050,13090,13050,1989
|
|
20240401,101600,139599500,13050,13050,13050,13050,0
|
|
20240401,101500,139599500,13050,13050,13050,13050,0
|
|
20240401,101400,139599500,13050,13010,13050,13000,122
|
|
20240401,101300,138013200,13010,13010,13010,13010,3
|
|
20240401,101200,137974170,13050,13050,13050,13050,7
|
|
20240401,101100,137882820,13060,13060,13060,13060,1
|
|
20240401,101000,137869760,13070,13070,13070,13070,0
|
|
20240401,100900,137869760,13070,13070,13070,13070,1
|
|
20240401,100800,137856690,13010,13010,13010,13010,0
|
|
20240401,100700,137856690,13010,13010,13010,13010,100
|
|
20240401,100600,136555690,13090,13090,13090,13090,0
|
|
20240401,100500,136555690,13090,13090,13090,13090,0
|
|
20240401,100400,136555690,13090,13090,13090,13090,1
|
|
20240401,100300,136542600,12990,12990,12990,12990,0
|
|
20240401,100200,136542600,12990,12990,12990,12990,0
|
|
20240401,100100,136542600,12990,12990,12990,12990,0
|
|
20240401,100000,136542600,12990,13030,13030,12990,39
|
|
20240401,095900,136035330,13030,12990,13030,12990,2
|
|
20240401,095800,136009310,13000,13000,13000,13000,0
|
|
20240401,095700,136009310,13000,13000,13000,13000,63
|
|
20240401,095600,135190310,13000,13000,13000,13000,147
|
|
20240401,095500,133279310,13030,13030,13030,13030,0
|
|
20240401,095400,133279310,13030,13030,13030,13030,7
|
|
20240401,095300,133188100,13040,13040,13040,13040,92
|
|
20240401,095200,131988420,13040,13040,13040,13040,0
|
|
20240401,095100,131988420,13040,13040,13040,13040,30
|
|
20240401,095000,131597220,13180,13180,13180,13180,0
|
|
20240401,094900,131597220,13180,13180,13180,13180,30
|
|
20240401,094800,131201820,13000,12970,13190,12970,110
|
|
20240401,094700,129760880,12970,12910,12970,12910,1920
|
|
20240401,094600,104916840,12910,12910,12910,12910,51
|
|
20240401,094500,104258430,12830,12830,12840,12830,523
|
|
20240401,094400,97548270,12800,12800,12800,12800,0
|
|
20240401,094300,97548270,12800,12880,12880,12800,3138
|
|
20240401,094200,57345370,12950,12950,12950,12950,0
|
|
20240401,094100,57345370,12950,12950,12950,12950,1
|
|
20240401,094000,57332420,12950,12950,12950,12950,200
|
|
20240401,093900,54742420,12950,12950,12950,12950,0
|
|
20240401,093800,54742420,12950,12920,12950,12920,201
|
|
20240401,093700,52142590,12920,12910,12920,12910,115
|
|
20240401,093600,50657790,12920,12920,12920,12920,0
|
|
20240401,093500,50657790,12920,12920,12920,12920,0
|
|
20240401,093400,50657790,12920,12920,12920,12920,1
|
|
20240401,093300,50644870,12840,12880,12880,12840,165
|
|
20240401,093200,48523250,12840,12870,12890,12840,339
|
|
20240401,093100,44154230,12860,12860,12860,12860,1316
|
|
20240401,093000,27230470,12860,12820,12860,12800,385
|
|
20240401,092900,22301930,12860,12850,12860,12850,298
|
|
20240401,092800,18472620,12850,12850,12850,12850,5
|
|
20240401,092700,18408370,12850,12800,12850,12800,21
|
|
20240401,092600,18139520,12850,12850,12850,12850,0
|
|
20240401,092500,18139520,12850,12850,12850,12850,169
|
|
20240401,092400,15967870,12850,12810,12850,12810,3
|
|
20240401,092300,15929360,12850,12850,12850,12850,0
|
|
20240401,092200,15929360,12850,12850,12850,12850,0
|
|
20240401,092100,15929360,12850,12850,12850,12850,1
|
|
20240401,092000,15916510,12800,12800,12800,12800,2
|
|
20240401,091900,15890910,12850,12850,12850,12850,1
|
|
20240401,091800,15878060,12850,12850,12850,12800,361
|
|
20240401,091700,11249810,12850,12850,12850,12850,150
|
|
20240401,091600,9322310,12850,12850,12850,12850,0
|
|
20240401,091500,9322310,12850,12850,12850,12850,1
|
|
20240401,091400,9309460,12850,12850,12850,12850,0
|
|
20240401,091300,9309460,12850,12850,12850,12850,0
|
|
20240401,091200,9309460,12850,12840,12860,12790,116
|
|
20240401,091100,7820420,12860,12850,12860,12850,85
|
|
20240401,091000,6727330,12860,12860,12860,12860,0
|
|
20240401,090900,6727330,12860,12850,12870,12800,14
|
|
20240401,090800,6547480,12850,12850,12850,12850,20
|
|
20240401,090700,6290480,12880,12880,12880,12880,1
|
|
20240401,090600,6277600,12780,12890,12890,12780,23
|
|
20240401,090500,5983220,12800,12820,12820,12800,144
|
|
20240401,090400,4139930,12920,12920,12920,12920,10
|
|
20240401,090300,4010730,12920,12920,12920,12920,1
|
|
20240401,090200,3997810,12800,12810,12910,12790,103
|
|
20240401,090100,2679830,12910,12880,12910,12880,9
|
|
20240401,090000,2563700,12880,12810,12880,12810,200
|