679 lines
34 KiB
CSV
679 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,201600,288742100,10050,10050,10050,10050,444
|
|
20240401,201500,288742100,10050,10050,10050,10050,0
|
|
20240401,201400,288742100,10050,10050,10050,10050,0
|
|
20240401,201300,288742100,10050,10050,10050,10050,0
|
|
20240401,201200,288742100,10050,10050,10050,10050,0
|
|
20240401,201100,288742100,10050,10050,10050,10050,0
|
|
20240401,201000,288742100,10050,10050,10050,10050,0
|
|
20240401,200900,288742100,10050,10050,10050,10050,0
|
|
20240401,200800,288742100,10050,10050,10050,10050,0
|
|
20240401,200700,288742100,10050,10050,10050,10050,0
|
|
20240401,200600,288742100,10050,10050,10050,10050,0
|
|
20240401,200500,288742100,10050,10050,10050,10050,0
|
|
20240401,200400,288742100,10050,10050,10050,10050,0
|
|
20240401,200300,288742100,10050,10050,10050,10050,0
|
|
20240401,200200,288742100,10050,10050,10050,10050,0
|
|
20240401,200100,288742100,10050,10050,10050,10050,0
|
|
20240401,200000,288742100,10050,10050,10050,10050,0
|
|
20240401,195900,288742100,10050,10050,10050,10050,0
|
|
20240401,195800,288742100,10050,10050,10050,10050,0
|
|
20240401,195700,288742100,10050,10050,10050,10050,0
|
|
20240401,195600,288742100,10050,10050,10050,10050,0
|
|
20240401,195500,288742100,10050,10050,10050,10050,0
|
|
20240401,195400,288742100,10050,10050,10050,10050,0
|
|
20240401,195300,288742100,10050,10050,10050,10050,0
|
|
20240401,195200,288742100,10050,10050,10050,10050,0
|
|
20240401,195100,288742100,10050,10050,10050,10050,0
|
|
20240401,195000,288742100,10050,10050,10050,10050,0
|
|
20240401,194900,288742100,10050,10050,10050,10050,0
|
|
20240401,194800,288742100,10050,10050,10050,10050,0
|
|
20240401,194700,288742100,10050,10050,10050,10050,0
|
|
20240401,194600,288742100,10050,10050,10050,10050,444
|
|
20240401,194500,288742100,10050,10050,10050,10050,0
|
|
20240401,194400,288742100,10050,10050,10050,10050,0
|
|
20240401,194300,288742100,10050,10050,10050,10050,0
|
|
20240401,194200,288742100,10050,10050,10050,10050,0
|
|
20240401,194100,288742100,10050,10050,10050,10050,0
|
|
20240401,194000,288742100,10050,10050,10050,10050,0
|
|
20240401,193900,288742100,10050,10050,10050,10050,0
|
|
20240401,193800,288742100,10050,10050,10050,10050,0
|
|
20240401,193700,288742100,10050,10050,10050,10050,0
|
|
20240401,193600,288742100,10050,10050,10050,10050,0
|
|
20240401,193500,288742100,10050,10050,10050,10050,0
|
|
20240401,193400,288742100,10050,10050,10050,10050,0
|
|
20240401,193300,288742100,10050,10050,10050,10050,0
|
|
20240401,193200,288742100,10050,10050,10050,10050,0
|
|
20240401,193100,288742100,10050,10050,10050,10050,0
|
|
20240401,193000,288742100,10050,10050,10050,10050,0
|
|
20240401,192900,288742100,10050,10050,10050,10050,0
|
|
20240401,192800,288742100,10050,10050,10050,10050,0
|
|
20240401,192700,288742100,10050,10050,10050,10050,0
|
|
20240401,192600,288742100,10050,10050,10050,10050,0
|
|
20240401,192500,288742100,10050,10050,10050,10050,0
|
|
20240401,192400,288742100,10050,10050,10050,10050,0
|
|
20240401,192300,288742100,10050,10050,10050,10050,0
|
|
20240401,192200,288742100,10050,10050,10050,10050,0
|
|
20240401,192100,288742100,10050,10050,10050,10050,0
|
|
20240401,192000,288742100,10050,10050,10050,10050,0
|
|
20240401,191900,288742100,10050,10050,10050,10050,0
|
|
20240401,191800,288742100,10050,10050,10050,10050,0
|
|
20240401,191700,288742100,10050,10050,10050,10050,0
|
|
20240401,191600,288742100,10050,10050,10050,10050,444
|
|
20240401,191500,288742100,10050,10050,10050,10050,0
|
|
20240401,191400,288742100,10050,10050,10050,10050,0
|
|
20240401,191300,288742100,10050,10050,10050,10050,0
|
|
20240401,191200,288742100,10050,10050,10050,10050,0
|
|
20240401,191100,288742100,10050,10050,10050,10050,0
|
|
20240401,191000,288742100,10050,10050,10050,10050,0
|
|
20240401,190900,288742100,10050,10050,10050,10050,0
|
|
20240401,190800,288742100,10050,10050,10050,10050,0
|
|
20240401,190700,288742100,10050,10050,10050,10050,0
|
|
20240401,190600,288742100,10050,10050,10050,10050,0
|
|
20240401,190500,288742100,10050,10050,10050,10050,0
|
|
20240401,190400,288742100,10050,10050,10050,10050,0
|
|
20240401,190300,288742100,10050,10050,10050,10050,0
|
|
20240401,190200,288742100,10050,10050,10050,10050,0
|
|
20240401,190100,288742100,10050,10050,10050,10050,0
|
|
20240401,190000,288742100,10050,10050,10050,10050,0
|
|
20240401,185900,288742100,10050,10050,10050,10050,0
|
|
20240401,185800,288742100,10050,10050,10050,10050,0
|
|
20240401,185700,288742100,10050,10050,10050,10050,0
|
|
20240401,185600,288742100,10050,10050,10050,10050,0
|
|
20240401,185500,288742100,10050,10050,10050,10050,0
|
|
20240401,185400,288742100,10050,10050,10050,10050,0
|
|
20240401,185300,288742100,10050,10050,10050,10050,0
|
|
20240401,185200,288742100,10050,10050,10050,10050,0
|
|
20240401,185100,288742100,10050,10050,10050,10050,0
|
|
20240401,185000,288742100,10050,10050,10050,10050,0
|
|
20240401,184900,288742100,10050,10050,10050,10050,0
|
|
20240401,184800,288742100,10050,10050,10050,10050,0
|
|
20240401,184700,288742100,10050,10050,10050,10050,0
|
|
20240401,184600,288742100,10050,10050,10050,10050,444
|
|
20240401,184500,288742100,10050,10050,10050,10050,0
|
|
20240401,184400,288742100,10050,10050,10050,10050,0
|
|
20240401,184300,288742100,10050,10050,10050,10050,0
|
|
20240401,184200,288742100,10050,10050,10050,10050,0
|
|
20240401,184100,288742100,10050,10050,10050,10050,0
|
|
20240401,184000,288742100,10050,10050,10050,10050,0
|
|
20240401,183900,288742100,10050,10050,10050,10050,0
|
|
20240401,183800,288742100,10050,10050,10050,10050,0
|
|
20240401,183700,288742100,10050,10050,10050,10050,0
|
|
20240401,183600,288742100,10050,10050,10050,10050,0
|
|
20240401,183500,288742100,10050,10050,10050,10050,0
|
|
20240401,183400,288742100,10050,10050,10050,10050,0
|
|
20240401,183300,288742100,10050,10050,10050,10050,0
|
|
20240401,183200,288742100,10050,10050,10050,10050,0
|
|
20240401,183100,288742100,10050,10050,10050,10050,0
|
|
20240401,183000,288742100,10050,10050,10050,10050,0
|
|
20240401,182900,288742100,10050,10050,10050,10050,0
|
|
20240401,182800,288742100,10050,10050,10050,10050,0
|
|
20240401,182700,288742100,10050,10050,10050,10050,0
|
|
20240401,182600,288742100,10050,10050,10050,10050,0
|
|
20240401,182500,288742100,10050,10050,10050,10050,0
|
|
20240401,182400,288742100,10050,10050,10050,10050,0
|
|
20240401,182300,288742100,10050,10050,10050,10050,0
|
|
20240401,182200,288742100,10050,10050,10050,10050,0
|
|
20240401,182100,288742100,10050,10050,10050,10050,0
|
|
20240401,182000,288742100,10050,10050,10050,10050,0
|
|
20240401,181900,288742100,10050,10050,10050,10050,0
|
|
20240401,181800,288742100,10050,10050,10050,10050,0
|
|
20240401,181700,288742100,10050,10050,10050,10050,0
|
|
20240401,181600,288742100,10050,10050,10050,10050,444
|
|
20240401,181500,288742100,10050,10050,10050,10050,0
|
|
20240401,181400,288742100,10050,10050,10050,10050,0
|
|
20240401,181300,288742100,10050,10050,10050,10050,0
|
|
20240401,181200,288742100,10050,10050,10050,10050,0
|
|
20240401,181100,288742100,10050,10050,10050,10050,0
|
|
20240401,181000,288742100,10050,10050,10050,10050,0
|
|
20240401,180900,288742100,10050,10050,10050,10050,0
|
|
20240401,180800,288742100,10050,10050,10050,10050,0
|
|
20240401,180700,288742100,10050,10050,10050,10050,0
|
|
20240401,180600,288742100,10050,10050,10050,10050,0
|
|
20240401,180500,288742100,10050,10050,10050,10050,0
|
|
20240401,180400,288742100,10050,10050,10050,10050,0
|
|
20240401,180300,288742100,10050,10050,10050,10050,0
|
|
20240401,180200,288742100,10050,10050,10050,10050,0
|
|
20240401,180100,288742100,10050,10050,10050,10050,0
|
|
20240401,180000,288742100,10050,10050,10050,10050,0
|
|
20240401,175900,288742100,10050,10050,10050,10050,0
|
|
20240401,175800,288742100,10050,10050,10050,10050,0
|
|
20240401,175700,288742100,10050,10050,10050,10050,0
|
|
20240401,175600,288742100,10050,10050,10050,10050,0
|
|
20240401,175500,288742100,10050,10050,10050,10050,0
|
|
20240401,175400,288742100,10050,10050,10050,10050,0
|
|
20240401,175300,288742100,10050,10050,10050,10050,0
|
|
20240401,175200,288742100,10050,10050,10050,10050,0
|
|
20240401,175100,288742100,10050,10050,10050,10050,0
|
|
20240401,175000,288742100,10050,10050,10050,10050,0
|
|
20240401,174900,288742100,10050,10050,10050,10050,0
|
|
20240401,174800,288742100,10050,10050,10050,10050,0
|
|
20240401,174700,288742100,10050,10050,10050,10050,0
|
|
20240401,174600,288742100,10050,10050,10050,10050,444
|
|
20240401,174500,288742100,10050,10050,10050,10050,0
|
|
20240401,174400,288742100,10050,10050,10050,10050,0
|
|
20240401,174300,288742100,10050,10050,10050,10050,0
|
|
20240401,174200,288742100,10050,10050,10050,10050,0
|
|
20240401,174100,288742100,10050,10050,10050,10050,0
|
|
20240401,174000,288742100,10050,10050,10050,10050,0
|
|
20240401,173900,288742100,10050,10050,10050,10050,0
|
|
20240401,173800,288742100,10050,10050,10050,10050,0
|
|
20240401,173700,288742100,10050,10050,10050,10050,0
|
|
20240401,173600,288742100,10050,10050,10050,10050,0
|
|
20240401,173500,288742100,10050,10050,10050,10050,0
|
|
20240401,173400,288742100,10050,10050,10050,10050,0
|
|
20240401,173300,288742100,10050,10050,10050,10050,0
|
|
20240401,173200,288742100,10050,10050,10050,10050,0
|
|
20240401,173100,288742100,10050,10050,10050,10050,0
|
|
20240401,173000,288742100,10050,10050,10050,10050,0
|
|
20240401,172900,288742100,10050,10050,10050,10050,0
|
|
20240401,172800,288742100,10050,10050,10050,10050,0
|
|
20240401,172700,288742100,10050,10050,10050,10050,0
|
|
20240401,172600,288742100,10050,10050,10050,10050,0
|
|
20240401,172500,288742100,10050,10050,10050,10050,0
|
|
20240401,172400,288742100,10050,10050,10050,10050,0
|
|
20240401,172300,288742100,10050,10050,10050,10050,0
|
|
20240401,172200,288742100,10050,10050,10050,10050,0
|
|
20240401,172100,288742100,10050,10050,10050,10050,0
|
|
20240401,172000,288742100,10050,10050,10050,10050,0
|
|
20240401,171900,288742100,10050,10050,10050,10050,0
|
|
20240401,171800,288742100,10050,10050,10050,10050,0
|
|
20240401,171700,288742100,10050,10050,10050,10050,0
|
|
20240401,171600,288742100,10050,10050,10050,10050,444
|
|
20240401,171500,288742100,10050,10050,10050,10050,0
|
|
20240401,171400,288742100,10050,10050,10050,10050,0
|
|
20240401,171300,288742100,10050,10050,10050,10050,0
|
|
20240401,171200,288742100,10050,10050,10050,10050,0
|
|
20240401,171100,288742100,10050,10050,10050,10050,0
|
|
20240401,171000,288742100,10050,10050,10050,10050,0
|
|
20240401,170900,288742100,10050,10050,10050,10050,0
|
|
20240401,170800,288742100,10050,10050,10050,10050,0
|
|
20240401,170700,288742100,10050,10050,10050,10050,0
|
|
20240401,170600,288742100,10050,10050,10050,10050,0
|
|
20240401,170500,288742100,10050,10050,10050,10050,0
|
|
20240401,170400,288742100,10050,10050,10050,10050,0
|
|
20240401,170300,288742100,10050,10050,10050,10050,0
|
|
20240401,170200,288742100,10050,10050,10050,10050,0
|
|
20240401,170100,288742100,10050,10050,10050,10050,0
|
|
20240401,170000,288742100,10050,10050,10050,10050,0
|
|
20240401,165900,288742100,10050,10050,10050,10050,0
|
|
20240401,165800,288742100,10050,10050,10050,10050,0
|
|
20240401,165700,288742100,10050,10050,10050,10050,0
|
|
20240401,165600,288742100,10050,10050,10050,10050,0
|
|
20240401,165500,288742100,10050,10050,10050,10050,0
|
|
20240401,165400,288742100,10050,10050,10050,10050,0
|
|
20240401,165300,288742100,10050,10050,10050,10050,0
|
|
20240401,165200,288742100,10050,10050,10050,10050,0
|
|
20240401,165100,288742100,10050,10050,10050,10050,0
|
|
20240401,165000,288742100,10050,10050,10050,10050,0
|
|
20240401,164900,288742100,10050,10050,10050,10050,0
|
|
20240401,164800,288742100,10050,10050,10050,10050,0
|
|
20240401,164700,288742100,10050,10050,10050,10050,0
|
|
20240401,164600,288742100,10050,10050,10050,10050,444
|
|
20240401,164500,288742100,10050,10050,10050,10050,0
|
|
20240401,164400,288742100,10050,10050,10050,10050,0
|
|
20240401,164300,288742100,10050,10050,10050,10050,0
|
|
20240401,164200,288742100,10050,10050,10050,10050,0
|
|
20240401,164100,288742100,10050,10050,10050,10050,0
|
|
20240401,164000,288742100,10050,10050,10050,10050,0
|
|
20240401,163900,288742100,10050,10050,10050,10050,0
|
|
20240401,163800,288742100,10050,10050,10050,10050,0
|
|
20240401,163700,288742100,10050,10050,10050,10050,0
|
|
20240401,163600,288742100,10050,10050,10050,10050,0
|
|
20240401,163500,288742100,10050,10050,10050,10050,0
|
|
20240401,163400,288742100,10050,10050,10050,10050,0
|
|
20240401,163300,288742100,10050,10050,10050,10050,0
|
|
20240401,163200,288742100,10050,10050,10050,10050,0
|
|
20240401,163100,288742100,10050,10050,10050,10050,0
|
|
20240401,163000,288742100,10050,10050,10050,10050,0
|
|
20240401,162900,288742100,10050,10050,10050,10050,0
|
|
20240401,162800,288742100,10050,10050,10050,10050,0
|
|
20240401,162700,288742100,10050,10050,10050,10050,0
|
|
20240401,162600,288742100,10050,10050,10050,10050,0
|
|
20240401,162500,288742100,10050,10050,10050,10050,0
|
|
20240401,162400,288742100,10050,10050,10050,10050,0
|
|
20240401,162300,288742100,10050,10050,10050,10050,0
|
|
20240401,162200,288742100,10050,10050,10050,10050,0
|
|
20240401,162100,288742100,10050,10050,10050,10050,0
|
|
20240401,162000,288742100,10050,10050,10050,10050,0
|
|
20240401,161900,288742100,10050,10050,10050,10050,0
|
|
20240401,161800,288742100,10050,10050,10050,10050,0
|
|
20240401,161700,288742100,10050,10050,10050,10050,0
|
|
20240401,161600,288742100,10050,10050,10050,10050,444
|
|
20240401,161500,288742100,10050,10050,10050,10050,0
|
|
20240401,161400,288742100,10050,10050,10050,10050,0
|
|
20240401,161300,288742100,10050,10050,10050,10050,0
|
|
20240401,161200,288742100,10050,10050,10050,10050,0
|
|
20240401,161100,288742100,10050,10050,10050,10050,0
|
|
20240401,161000,288742100,10050,10050,10050,10050,0
|
|
20240401,160900,288742100,10050,10050,10050,10050,0
|
|
20240401,160800,288742100,10050,10050,10050,10050,0
|
|
20240401,160700,288742100,10050,10050,10050,10050,0
|
|
20240401,160600,288742100,10050,10050,10050,10050,0
|
|
20240401,160500,288742100,10050,10050,10050,10050,0
|
|
20240401,160400,288742100,10050,10050,10050,10050,0
|
|
20240401,160300,288742100,10050,10050,10050,10050,0
|
|
20240401,160200,288742100,10050,10050,10050,10050,0
|
|
20240401,160100,288742100,10050,10050,10050,10050,0
|
|
20240401,160000,288742100,10050,10050,10050,10050,0
|
|
20240401,155900,288742100,10050,10050,10050,10050,0
|
|
20240401,155800,288742100,10050,10050,10050,10050,0
|
|
20240401,155700,288742100,10050,10050,10050,10050,0
|
|
20240401,155600,288742100,10050,10050,10050,10050,0
|
|
20240401,155500,288742100,10050,10050,10050,10050,0
|
|
20240401,155400,288742100,10050,10050,10050,10050,0
|
|
20240401,155300,288742100,10050,10050,10050,10050,0
|
|
20240401,155200,288742100,10050,10050,10050,10050,0
|
|
20240401,155100,288742100,10050,10050,10050,10050,0
|
|
20240401,155000,288742100,10050,10050,10050,10050,0
|
|
20240401,154900,288742100,10050,10050,10050,10050,0
|
|
20240401,154800,288742100,10050,10050,10050,10050,0
|
|
20240401,154700,288742100,10050,10050,10050,10050,0
|
|
20240401,154600,288742100,10050,10050,10050,10050,444
|
|
20240401,154500,288742100,10050,10050,10050,10050,0
|
|
20240401,154400,288742100,10050,10050,10050,10050,0
|
|
20240401,154300,288742100,10050,10050,10050,10050,0
|
|
20240401,154200,288742100,10050,10050,10050,10050,0
|
|
20240401,154100,288742100,10050,10050,10050,10050,0
|
|
20240401,154000,288742100,10050,10050,10050,10050,0
|
|
20240401,153900,288742100,10050,10050,10050,10050,0
|
|
20240401,153800,288742100,10050,10050,10050,10050,0
|
|
20240401,153700,288742100,10050,10050,10050,10050,0
|
|
20240401,153600,288742100,10050,10050,10050,10050,0
|
|
20240401,153500,288742100,10050,10050,10050,10050,0
|
|
20240401,153400,288742100,10050,10050,10050,10050,0
|
|
20240401,153300,288742100,10050,10050,10050,10050,0
|
|
20240401,153200,288742100,10050,10050,10050,10050,0
|
|
20240401,153100,288742100,10050,10050,10050,10050,0
|
|
20240401,153000,288742100,10050,10050,10050,10050,444
|
|
20240401,152900,284279900,10010,10010,10010,10010,0
|
|
20240401,152800,284279900,10010,10010,10010,10010,0
|
|
20240401,152700,284279900,10010,10010,10010,10010,0
|
|
20240401,152600,284279900,10010,10010,10010,10010,0
|
|
20240401,152500,284279900,10010,10010,10010,10010,0
|
|
20240401,152400,284279900,10010,10010,10010,10010,0
|
|
20240401,152300,284279900,10010,10010,10010,10010,0
|
|
20240401,152200,284279900,10010,10010,10010,10010,0
|
|
20240401,152100,284279900,10010,10010,10010,10010,0
|
|
20240401,152000,284279900,10010,10010,10010,10010,0
|
|
20240401,151900,284279900,10010,10010,10050,10010,8
|
|
20240401,151800,284199780,10010,10010,10010,10010,4
|
|
20240401,151700,284159740,10050,10010,10050,10010,159
|
|
20240401,151600,282562870,10050,10010,10050,10010,131
|
|
20240401,151500,281249100,10010,10010,10010,10010,135
|
|
20240401,151400,279897750,10040,10040,10040,10040,0
|
|
20240401,151300,279897750,10040,10040,10040,10010,73
|
|
20240401,151200,279166900,10010,10040,10040,10010,58
|
|
20240401,151100,278586290,10010,10010,10010,10010,7
|
|
20240401,151000,278516220,10040,10040,10040,10040,10
|
|
20240401,150900,278415820,10010,10010,10010,10010,0
|
|
20240401,150800,278415820,10010,10010,10010,10010,0
|
|
20240401,150700,278415820,10010,10010,10010,10010,1
|
|
20240401,150600,278405810,10010,10010,10010,10010,0
|
|
20240401,150500,278405810,10010,10010,10010,10010,115
|
|
20240401,150400,277254660,10010,10010,10010,10010,0
|
|
20240401,150300,277254660,10010,10010,10010,10010,0
|
|
20240401,150200,277254660,10010,10010,10010,10010,41
|
|
20240401,150100,276844250,10010,10010,10010,10010,20
|
|
20240401,150000,276644050,10000,10040,10040,10000,123
|
|
20240401,145900,275411090,10000,10000,10000,10000,0
|
|
20240401,145800,275411090,10000,10040,10040,10000,13
|
|
20240401,145700,275281010,10000,10010,10010,10000,286
|
|
20240401,145600,272418570,10010,10010,10010,10010,4
|
|
20240401,145500,272378530,10010,10010,10010,10010,62
|
|
20240401,145400,271757910,10010,10010,10010,10010,0
|
|
20240401,145300,271757910,10010,10010,10010,10010,120
|
|
20240401,145200,270556710,10010,10010,10010,10010,2
|
|
20240401,145100,270536690,10010,10010,10010,10010,0
|
|
20240401,145000,270536690,10010,10010,10010,10010,0
|
|
20240401,144900,270536690,10010,10010,10010,10010,131
|
|
20240401,144800,269225380,10000,10000,10000,10000,0
|
|
20240401,144700,269225380,10000,10000,10000,10000,1
|
|
20240401,144600,269215380,10000,10000,10000,10000,0
|
|
20240401,144500,269215380,10000,10030,10030,10000,1749
|
|
20240401,144400,251707130,10040,10040,10040,10040,0
|
|
20240401,144300,251707130,10040,10040,10040,10040,1
|
|
20240401,144200,251697090,10020,10020,10020,10020,0
|
|
20240401,144100,251697090,10020,10020,10020,10020,0
|
|
20240401,144000,251697090,10020,10020,10020,10020,0
|
|
20240401,143900,251697090,10020,10020,10020,10020,5
|
|
20240401,143800,251646990,10020,10020,10020,10020,0
|
|
20240401,143700,251646990,10020,10020,10020,10020,0
|
|
20240401,143600,251646990,10020,10030,10030,10020,202
|
|
20240401,143500,249621230,10030,10030,10030,10030,0
|
|
20240401,143400,249621230,10030,10030,10030,10030,0
|
|
20240401,143300,249621230,10030,10030,10030,10030,0
|
|
20240401,143200,249621230,10030,10030,10030,10030,0
|
|
20240401,143100,249621230,10030,10040,10040,10030,24
|
|
20240401,143000,249380410,10030,10030,10030,10030,0
|
|
20240401,142900,249380410,10030,10030,10030,10030,0
|
|
20240401,142800,249380410,10030,10030,10030,10030,0
|
|
20240401,142700,249380410,10030,10030,10030,10030,26
|
|
20240401,142600,249119630,10030,10030,10030,10030,0
|
|
20240401,142500,249119630,10030,10030,10030,10030,0
|
|
20240401,142400,249119630,10030,10030,10030,10030,0
|
|
20240401,142300,249119630,10030,10030,10030,10030,0
|
|
20240401,142200,249119630,10030,10030,10030,10030,0
|
|
20240401,142100,249119630,10030,10030,10030,10030,0
|
|
20240401,142000,249119630,10030,10030,10030,10030,0
|
|
20240401,141900,249119630,10030,10030,10030,10030,0
|
|
20240401,141800,249119630,10030,10030,10030,10030,0
|
|
20240401,141700,249119630,10030,10030,10030,10030,0
|
|
20240401,141600,249119630,10030,10030,10030,10030,0
|
|
20240401,141500,249119630,10030,10050,10050,10030,84
|
|
20240401,141400,248276110,10040,10040,10040,10040,0
|
|
20240401,141300,248276110,10040,10040,10040,10040,0
|
|
20240401,141200,248276110,10040,10040,10040,10040,0
|
|
20240401,141100,248276110,10040,10040,10040,10040,0
|
|
20240401,141000,248276110,10040,10040,10040,10040,0
|
|
20240401,140900,248276110,10040,10040,10040,10040,10
|
|
20240401,140800,248175710,10050,10050,10050,10050,0
|
|
20240401,140700,248175710,10050,10050,10050,10050,0
|
|
20240401,140600,248175710,10050,10050,10050,10050,1
|
|
20240401,140500,248165660,10040,10040,10040,10040,0
|
|
20240401,140400,248165660,10040,10040,10040,10040,0
|
|
20240401,140300,248165660,10040,10040,10040,10040,0
|
|
20240401,140200,248165660,10040,10040,10040,10040,72
|
|
20240401,140100,247442780,10040,10040,10040,10030,161
|
|
20240401,140000,245826510,10010,10030,10040,10010,448
|
|
20240401,135900,241329060,10020,10030,10030,10020,348
|
|
20240401,135800,237839040,10030,10030,10030,10030,4
|
|
20240401,135700,237798920,10030,10040,10040,10030,14
|
|
20240401,135600,237658370,10020,10020,10020,10020,4
|
|
20240401,135500,237618290,10030,10040,10040,10030,111
|
|
20240401,135400,236503970,10030,10030,10030,10030,0
|
|
20240401,135300,236503970,10030,10030,10030,10030,0
|
|
20240401,135200,236503970,10030,10040,10040,10030,34
|
|
20240401,135100,236162780,10040,10040,10040,10040,0
|
|
20240401,135000,236162780,10040,10040,10040,10040,0
|
|
20240401,134900,236162780,10040,10040,10040,10040,8
|
|
20240401,134800,236082460,10040,10040,10040,10040,0
|
|
20240401,134700,236082460,10040,10030,10040,10030,22
|
|
20240401,134600,235861630,10030,10030,10030,10030,0
|
|
20240401,134500,235861630,10030,10030,10030,10030,0
|
|
20240401,134400,235861630,10030,10030,10030,10030,236
|
|
20240401,134300,233494550,10010,10010,10010,10010,0
|
|
20240401,134200,233494550,10010,10010,10010,10010,31
|
|
20240401,134100,233184240,10010,10020,10020,10010,146
|
|
20240401,134000,231721430,10020,10020,10020,10020,135
|
|
20240401,133900,230368730,10010,10020,10020,10000,1639
|
|
20240401,133800,213967690,10030,10030,10030,10030,0
|
|
20240401,133700,213967690,10030,10030,10030,10030,15
|
|
20240401,133600,213817240,10020,10020,10020,10020,0
|
|
20240401,133500,213817240,10020,10020,10020,10020,0
|
|
20240401,133400,213817240,10020,10030,10030,10020,60
|
|
20240401,133300,213215550,10030,10030,10030,10030,0
|
|
20240401,133200,213215550,10030,10030,10030,10030,16
|
|
20240401,133100,213055070,10030,10030,10030,10030,0
|
|
20240401,133000,213055070,10030,10030,10030,10030,0
|
|
20240401,132900,213055070,10030,10030,10030,10030,10
|
|
20240401,132800,212954770,10030,10030,10030,10030,0
|
|
20240401,132700,212954770,10030,10030,10030,10030,18
|
|
20240401,132600,212774230,10020,10020,10020,10020,0
|
|
20240401,132500,212774230,10020,10030,10030,10020,104
|
|
20240401,132400,211731230,10030,10030,10030,10030,7
|
|
20240401,132300,211661020,10030,10030,10030,10030,0
|
|
20240401,132200,211661020,10030,10030,10030,10030,15
|
|
20240401,132100,211510570,10020,10020,10020,10020,9
|
|
20240401,132000,211420390,10030,10040,10040,10030,20
|
|
20240401,131900,211219680,10040,10040,10040,10040,11
|
|
20240401,131800,211109240,10040,10040,10040,10040,0
|
|
20240401,131700,211109240,10040,10040,10040,10040,86
|
|
20240401,131600,210245800,10040,10040,10040,10040,14
|
|
20240401,131500,210105240,10030,10030,10030,10030,0
|
|
20240401,131400,210105240,10030,10030,10030,10030,20
|
|
20240401,131300,209904640,10010,10010,10010,10010,0
|
|
20240401,131200,209904640,10010,10010,10010,10010,0
|
|
20240401,131100,209904640,10010,10020,10020,10010,88
|
|
20240401,131000,209022940,10020,10030,10030,10010,1361
|
|
20240401,130900,195386340,10040,10040,10040,10040,8
|
|
20240401,130800,195306020,10040,10040,10040,10040,0
|
|
20240401,130700,195306020,10040,10040,10040,10040,3
|
|
20240401,130600,195275900,10030,10030,10040,10020,544
|
|
20240401,130500,189816550,10030,10030,10030,10030,0
|
|
20240401,130400,189816550,10030,10030,10030,10030,8
|
|
20240401,130300,189736310,10030,10030,10030,10030,0
|
|
20240401,130200,189736310,10030,10030,10030,10030,0
|
|
20240401,130100,189736310,10030,10030,10030,10030,37
|
|
20240401,130000,189365200,10040,10040,10040,10040,2
|
|
20240401,125900,189345120,10040,10040,10040,10040,9
|
|
20240401,125800,189254760,10040,10040,10040,10040,5
|
|
20240401,125700,189204560,10030,10030,10030,10030,129
|
|
20240401,125600,187910690,10040,10040,10040,10040,17
|
|
20240401,125500,187740010,10040,10040,10040,10040,1
|
|
20240401,125400,187729970,10040,10040,10040,10040,8
|
|
20240401,125300,187649650,10030,10030,10030,10030,0
|
|
20240401,125200,187649650,10030,10030,10030,10030,5
|
|
20240401,125100,187599500,10040,10030,10040,10030,26
|
|
20240401,125000,187338570,10040,10040,10040,10040,0
|
|
20240401,124900,187338570,10040,10040,10040,10040,21
|
|
20240401,124800,187127730,10040,10040,10040,10040,0
|
|
20240401,124700,187127730,10040,10040,10040,10040,0
|
|
20240401,124600,187127730,10040,10040,10040,10040,13
|
|
20240401,124500,186997210,10030,10030,10030,10030,0
|
|
20240401,124400,186997210,10030,10030,10030,10030,67
|
|
20240401,124300,186325200,10030,10030,10030,10030,0
|
|
20240401,124200,186325200,10030,10030,10030,10030,0
|
|
20240401,124100,186325200,10030,10030,10030,10030,15
|
|
20240401,124000,186174750,10020,10020,10020,10020,26
|
|
20240401,123900,185914230,10020,10030,10030,10020,18
|
|
20240401,123800,185733770,10030,10030,10030,10030,0
|
|
20240401,123700,185733770,10030,10030,10030,10030,0
|
|
20240401,123600,185733770,10030,10030,10030,10030,17
|
|
20240401,123500,185563260,10020,10020,10020,10020,7
|
|
20240401,123400,185493120,10030,10030,10030,10030,135
|
|
20240401,123300,184139070,10030,10030,10030,10030,25
|
|
20240401,123200,183888320,10000,10000,10000,10000,0
|
|
20240401,123100,183888320,10000,10000,10000,10000,0
|
|
20240401,123000,183888320,10000,10000,10000,10000,0
|
|
20240401,122900,183888320,10000,10040,10040,10000,278
|
|
20240401,122800,181098820,10040,10040,10040,10040,33
|
|
20240401,122700,180767500,10040,10040,10040,10040,1
|
|
20240401,122600,180757460,10040,10040,10040,10040,14
|
|
20240401,122500,180616900,10030,10030,10030,10030,21
|
|
20240401,122400,180406270,10030,10030,10030,10030,8
|
|
20240401,122300,180326030,10030,10020,10030,10020,85
|
|
20240401,122200,179474300,10020,10020,10020,10020,0
|
|
20240401,122100,179474300,10020,10020,10020,10020,0
|
|
20240401,122000,179474300,10020,10020,10020,10020,0
|
|
20240401,121900,179474300,10020,10010,10020,10010,23
|
|
20240401,121800,179244050,10010,10010,10010,10010,7
|
|
20240401,121700,179173980,10010,10010,10010,10010,209
|
|
20240401,121600,177081890,10010,10010,10010,10010,15
|
|
20240401,121500,176931740,10010,10010,10010,10010,5
|
|
20240401,121400,176881690,10000,10000,10000,10000,0
|
|
20240401,121300,176881690,10000,10000,10000,10000,0
|
|
20240401,121200,176881690,10000,10000,10010,10000,699
|
|
20240401,121100,169889700,10000,10000,10000,10000,16
|
|
20240401,121000,169729700,10000,10000,10000,10000,0
|
|
20240401,120900,169729700,10000,10000,10000,10000,0
|
|
20240401,120800,169729700,10000,10000,10000,10000,9
|
|
20240401,120700,169639700,10000,10000,10000,10000,0
|
|
20240401,120600,169639700,10000,10000,10000,10000,17
|
|
20240401,120500,169469700,10000,10000,10000,10000,41
|
|
20240401,120400,169059700,10000,10000,10000,10000,66
|
|
20240401,120300,168399700,10000,10000,10000,10000,382
|
|
20240401,120200,164579700,10000,10000,10000,10000,5
|
|
20240401,120100,164529700,9980,9980,9980,9980,1
|
|
20240401,120000,164519720,9980,9980,10000,9980,1326
|
|
20240401,115900,151268550,9980,9980,9980,9980,2
|
|
20240401,115800,151248590,9990,9990,9990,9990,9
|
|
20240401,115700,151158680,9980,9980,9980,9980,1
|
|
20240401,115600,151148700,9980,9990,9990,9980,22
|
|
20240401,115500,150928960,9990,9990,9990,9990,0
|
|
20240401,115400,150928960,9990,9990,9990,9990,0
|
|
20240401,115300,150928960,9990,9980,9990,9980,17
|
|
20240401,115200,150759220,9980,9980,9980,9980,72
|
|
20240401,115100,150040660,9990,9990,9990,9990,14
|
|
20240401,115000,149900800,9980,9980,9980,9980,9
|
|
20240401,114900,149810980,9980,9980,9980,9980,204
|
|
20240401,114800,147775060,9990,9990,9990,9990,25
|
|
20240401,114700,147525310,9990,9990,9990,9990,0
|
|
20240401,114600,147525310,9990,9990,9990,9990,19
|
|
20240401,114500,147335500,9980,9970,9980,9970,432
|
|
20240401,114400,143024760,9980,9980,9980,9980,0
|
|
20240401,114300,143024760,9980,9980,9980,9980,7
|
|
20240401,114200,142954900,9970,9980,9980,9970,1248
|
|
20240401,114100,130511320,9980,9980,9980,9980,24
|
|
20240401,114000,130271800,9970,9970,9970,9970,177
|
|
20240401,113900,128507110,9970,9980,9980,9970,77
|
|
20240401,113800,127739320,9980,9970,9980,9970,44
|
|
20240401,113700,127300530,9970,9970,9970,9970,0
|
|
20240401,113600,127300530,9970,9980,9980,9970,79
|
|
20240401,113500,126512730,9980,9980,9980,9980,37
|
|
20240401,113400,126143470,9970,9980,9980,9970,12
|
|
20240401,113300,126023740,9970,9970,9970,9970,60
|
|
20240401,113200,125425540,9970,9980,9980,9970,129
|
|
20240401,113100,124138180,9990,9990,9990,9990,13
|
|
20240401,113000,124008310,9970,9970,9970,9970,0
|
|
20240401,112900,124008310,9970,9970,9970,9970,0
|
|
20240401,112800,124008310,9970,9980,9980,9970,528
|
|
20240401,112700,118743480,9990,9980,9990,9980,227
|
|
20240401,112600,116478000,9990,9990,9990,9990,3
|
|
20240401,112500,116448030,9990,9980,9990,9980,34
|
|
20240401,112400,116108420,9980,9980,9980,9980,75
|
|
20240401,112300,115359920,9990,9980,9990,9980,10
|
|
20240401,112200,115260050,9980,9980,9980,9980,2
|
|
20240401,112100,115240090,9980,9980,9980,9980,2
|
|
20240401,112000,115220130,10010,9970,10010,9970,2
|
|
20240401,111900,115200150,9970,9990,10010,9970,1086
|
|
20240401,111800,104361180,9990,9990,9990,9980,1169
|
|
20240401,111700,92684780,9990,9990,10000,9990,1300
|
|
20240401,111600,79696670,10000,10000,10000,10000,5
|
|
20240401,111500,79646670,10000,10000,10000,9990,137
|
|
20240401,111400,78276870,10000,10000,10000,10000,0
|
|
20240401,111300,78276870,10000,10000,10000,10000,9
|
|
20240401,111200,78186870,9990,9990,9990,9990,0
|
|
20240401,111100,78186870,9990,9990,9990,9990,1
|
|
20240401,111000,78176880,9980,9990,9990,9980,242
|
|
20240401,110900,75759510,10000,10000,10000,10000,0
|
|
20240401,110800,75759510,10000,10000,10000,10000,9
|
|
20240401,110700,75669510,9990,9990,9990,9990,0
|
|
20240401,110600,75669510,9990,10000,10000,9990,2
|
|
20240401,110500,75649520,10000,10000,10000,10000,12
|
|
20240401,110400,75529520,9990,9990,9990,9990,1
|
|
20240401,110300,75519530,9980,9980,9980,9980,65
|
|
20240401,110200,74870830,9980,9980,9980,9980,1
|
|
20240401,110100,74860850,9980,9980,9980,9980,60
|
|
20240401,110000,74262050,9980,9990,9990,9980,35
|
|
20240401,105900,73912430,9990,9990,10000,9990,125
|
|
20240401,105800,72663180,9990,10000,10000,9990,462
|
|
20240401,105700,68045300,9990,9990,10000,9990,8
|
|
20240401,105600,67965330,9990,10000,10000,9990,37
|
|
20240401,105500,67595500,9990,9990,9990,9990,5
|
|
20240401,105400,67545550,10000,10000,10000,10000,0
|
|
20240401,105300,67545550,10000,10000,10000,10000,0
|
|
20240401,105200,67545550,10000,10000,10000,10000,0
|
|
20240401,105100,67545550,10000,10000,10000,10000,0
|
|
20240401,105000,67545550,10000,10000,10000,10000,0
|
|
20240401,104900,67545550,10000,10000,10000,10000,0
|
|
20240401,104800,67545550,10000,10000,10000,10000,0
|
|
20240401,104700,67545550,10000,10000,10000,10000,0
|
|
20240401,104600,67545550,10000,10000,10000,10000,0
|
|
20240401,104500,67545550,10000,10000,10000,10000,0
|
|
20240401,104400,67545550,10000,10000,10000,10000,36
|
|
20240401,104300,67185550,10010,10010,10010,10010,0
|
|
20240401,104200,67185550,10010,10000,10010,10000,8
|
|
20240401,104100,67105540,10000,10000,10000,10000,0
|
|
20240401,104000,67105540,10000,10000,10000,10000,0
|
|
20240401,103900,67105540,10000,10000,10000,10000,0
|
|
20240401,103800,67105540,10000,10000,10000,10000,0
|
|
20240401,103700,67105540,10000,10000,10000,10000,0
|
|
20240401,103600,67105540,10000,10000,10000,10000,0
|
|
20240401,103500,67105540,10000,10000,10000,10000,10
|
|
20240401,103400,67005540,10000,10000,10000,10000,0
|
|
20240401,103300,67005540,10000,10000,10000,10000,0
|
|
20240401,103200,67005540,10000,10000,10000,10000,0
|
|
20240401,103100,67005540,10000,10010,10010,10000,89
|
|
20240401,103000,66115520,10020,10020,10020,10020,0
|
|
20240401,102900,66115520,10020,10020,10020,10020,0
|
|
20240401,102800,66115520,10020,10020,10020,10020,1
|
|
20240401,102700,66105500,10020,10020,10020,10020,0
|
|
20240401,102600,66105500,10020,10020,10020,10020,0
|
|
20240401,102500,66105500,10020,10020,10020,10020,0
|
|
20240401,102400,66105500,10020,10010,10030,10010,964
|
|
20240401,102300,56445000,10000,10000,10000,10000,0
|
|
20240401,102200,56445000,10000,10000,10000,10000,0
|
|
20240401,102100,56445000,10000,10000,10000,9990,116
|
|
20240401,102000,55285080,10000,10000,10000,10000,0
|
|
20240401,101900,55285080,10000,10000,10000,10000,0
|
|
20240401,101800,55285080,10000,10000,10000,10000,24
|
|
20240401,101700,55045080,10010,10010,10010,10010,0
|
|
20240401,101600,55045080,10010,10010,10010,10010,0
|
|
20240401,101500,55045080,10010,10010,10010,10000,262
|
|
20240401,101400,52422570,10010,10010,10010,10010,132
|
|
20240401,101300,51101250,10010,10010,10010,10010,0
|
|
20240401,101200,51101250,10010,10010,10010,10010,1
|
|
20240401,101100,51091240,10010,10010,10010,10010,6
|
|
20240401,101000,51031180,10000,10000,10000,10000,0
|
|
20240401,100900,51031180,10000,10000,10000,10000,0
|
|
20240401,100800,51031180,10000,10000,10000,10000,0
|
|
20240401,100700,51031180,10000,10000,10000,10000,0
|
|
20240401,100600,51031180,10000,10010,10010,10000,47
|
|
20240401,100500,50561060,10010,10010,10010,10010,20
|
|
20240401,100400,50360860,10010,10010,10010,10010,50
|
|
20240401,100300,49860360,10010,10010,10010,10010,11
|
|
20240401,100200,49750250,10020,10020,10020,10020,0
|
|
20240401,100100,49750250,10020,10020,10020,10020,0
|
|
20240401,100000,49750250,10020,10020,10020,10020,2
|
|
20240401,095900,49730210,9990,9990,9990,9990,0
|
|
20240401,095800,49730210,9990,9990,9990,9990,0
|
|
20240401,095700,49730210,9990,9990,9990,9990,0
|
|
20240401,095600,49730210,9990,9990,9990,9990,0
|
|
20240401,095500,49730210,9990,9990,9990,9990,6
|
|
20240401,095400,49670270,10020,10020,10020,10020,0
|
|
20240401,095300,49670270,10020,10010,10020,10010,17
|
|
20240401,095200,49500090,10010,10010,10010,10010,450
|
|
20240401,095100,44995590,9990,9990,10010,9990,511
|
|
20240401,095000,39881920,9990,9990,9990,9990,0
|
|
20240401,094900,39881920,9990,9990,9990,9990,0
|
|
20240401,094800,39881920,9990,9990,9990,9990,0
|
|
20240401,094700,39881920,9990,9990,9990,9990,125
|
|
20240401,094600,38633170,9990,9990,9990,9990,1
|
|
20240401,094500,38623180,9970,9970,9970,9970,0
|
|
20240401,094400,38623180,9970,9980,9990,9970,184
|
|
20240401,094300,36787760,9980,9980,9980,9980,14
|
|
20240401,094200,36648040,9980,9980,9980,9980,0
|
|
20240401,094100,36648040,9980,9980,9980,9980,335
|
|
20240401,094000,33304740,9970,9970,9970,9970,0
|
|
20240401,093900,33304740,9970,9970,9970,9970,264
|
|
20240401,093800,30672660,9970,9970,9970,9970,0
|
|
20240401,093700,30672660,9970,9970,9970,9970,5
|
|
20240401,093600,30622810,9980,9980,9980,9980,94
|
|
20240401,093500,29684690,9980,9980,9980,9980,0
|
|
20240401,093400,29684690,9980,9980,9980,9980,136
|
|
20240401,093300,28327410,9980,9980,9980,9980,50
|
|
20240401,093200,27828410,9970,9970,9970,9970,1
|
|
20240401,093100,27818440,9970,9970,9970,9970,100
|
|
20240401,093000,26821440,9970,9970,9970,9970,0
|
|
20240401,092900,26821440,9970,9970,9970,9970,0
|
|
20240401,092800,26821440,9970,9970,9970,9970,684
|
|
20240401,092700,20001960,9970,9970,9970,9970,1
|
|
20240401,092600,19991990,9960,9960,9960,9960,13
|
|
20240401,092500,19862510,9960,9960,9960,9960,87
|
|
20240401,092400,18995990,9960,9970,9970,9960,867
|
|
20240401,092300,10360660,9970,9970,9970,9970,0
|
|
20240401,092200,10360660,9970,9970,9970,9970,0
|
|
20240401,092100,10360660,9970,9970,9970,9970,0
|
|
20240401,092000,10360660,9970,9970,9970,9970,580
|
|
20240401,091900,4578060,9970,9970,9970,9970,0
|
|
20240401,091800,4578060,9970,9970,9970,9970,0
|
|
20240401,091700,4578060,9970,9970,9970,9970,0
|
|
20240401,091600,4578060,9970,9970,9970,9970,9
|
|
20240401,091500,4488330,9980,9980,9980,9980,10
|
|
20240401,091400,4388530,9980,9980,9980,9980,56
|
|
20240401,091300,3829650,10010,10010,10010,10010,3
|
|
20240401,091200,3799620,10010,10010,10010,10010,0
|
|
20240401,091100,3799620,10010,10010,10010,10010,0
|
|
20240401,091000,3799620,10010,9980,10010,9980,3
|
|
20240401,090900,3769650,10010,10010,10010,10010,0
|
|
20240401,090800,3769650,10010,10010,10010,10010,0
|
|
20240401,090700,3769650,10010,10010,10010,10010,2
|
|
20240401,090600,3749630,10010,10010,10010,10010,20
|
|
20240401,090500,3549430,9960,9960,9960,9960,40
|
|
20240401,090400,3151030,9960,9970,9970,9960,200
|
|
20240401,090300,1158900,10020,10020,10020,10020,1
|
|
20240401,090200,1148880,10020,10020,10020,10020,0
|
|
20240401,090100,1148880,10020,10020,10020,10020,1
|
|
20240401,090000,1138860,10060,10080,10080,10060,113
|