612 lines
31 KiB
CSV
612 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,190900,303031570,12350,12350,12350,12350,376
|
|
20240401,190800,303031570,12350,12350,12350,12350,0
|
|
20240401,190700,303031570,12350,12350,12350,12350,0
|
|
20240401,190600,303031570,12350,12350,12350,12350,0
|
|
20240401,190500,303031570,12350,12350,12350,12350,0
|
|
20240401,190400,303031570,12350,12350,12350,12350,0
|
|
20240401,190300,303031570,12350,12350,12350,12350,0
|
|
20240401,190200,303031570,12350,12350,12350,12350,0
|
|
20240401,190100,303031570,12350,12350,12350,12350,0
|
|
20240401,190000,303031570,12350,12350,12350,12350,0
|
|
20240401,185900,303031570,12350,12350,12350,12350,0
|
|
20240401,185800,303031570,12350,12350,12350,12350,0
|
|
20240401,185700,303031570,12350,12350,12350,12350,0
|
|
20240401,185600,303031570,12350,12350,12350,12350,0
|
|
20240401,185500,303031570,12350,12350,12350,12350,0
|
|
20240401,185400,303031570,12350,12350,12350,12350,0
|
|
20240401,185300,303031570,12350,12350,12350,12350,0
|
|
20240401,185200,303031570,12350,12350,12350,12350,0
|
|
20240401,185100,303031570,12350,12350,12350,12350,0
|
|
20240401,185000,303031570,12350,12350,12350,12350,0
|
|
20240401,184900,303031570,12350,12350,12350,12350,0
|
|
20240401,184800,303031570,12350,12350,12350,12350,0
|
|
20240401,184700,303031570,12350,12350,12350,12350,0
|
|
20240401,184600,303031570,12350,12350,12350,12350,0
|
|
20240401,184500,303031570,12350,12350,12350,12350,0
|
|
20240401,184400,303031570,12350,12350,12350,12350,0
|
|
20240401,184300,303031570,12350,12350,12350,12350,0
|
|
20240401,184200,303031570,12350,12350,12350,12350,0
|
|
20240401,184100,303031570,12350,12350,12350,12350,0
|
|
20240401,184000,303031570,12350,12350,12350,12350,0
|
|
20240401,183900,303031570,12350,12350,12350,12350,376
|
|
20240401,183800,303031570,12350,12350,12350,12350,0
|
|
20240401,183700,303031570,12350,12350,12350,12350,0
|
|
20240401,183600,303031570,12350,12350,12350,12350,0
|
|
20240401,183500,303031570,12350,12350,12350,12350,0
|
|
20240401,183400,303031570,12350,12350,12350,12350,0
|
|
20240401,183300,303031570,12350,12350,12350,12350,0
|
|
20240401,183200,303031570,12350,12350,12350,12350,0
|
|
20240401,183100,303031570,12350,12350,12350,12350,0
|
|
20240401,183000,303031570,12350,12350,12350,12350,0
|
|
20240401,182900,303031570,12350,12350,12350,12350,0
|
|
20240401,182800,303031570,12350,12350,12350,12350,0
|
|
20240401,182700,303031570,12350,12350,12350,12350,0
|
|
20240401,182600,303031570,12350,12350,12350,12350,0
|
|
20240401,182500,303031570,12350,12350,12350,12350,0
|
|
20240401,182400,303031570,12350,12350,12350,12350,0
|
|
20240401,182300,303031570,12350,12350,12350,12350,0
|
|
20240401,182200,303031570,12350,12350,12350,12350,0
|
|
20240401,182100,303031570,12350,12350,12350,12350,0
|
|
20240401,182000,303031570,12350,12350,12350,12350,0
|
|
20240401,181900,303031570,12350,12350,12350,12350,0
|
|
20240401,181800,303031570,12350,12350,12350,12350,0
|
|
20240401,181700,303031570,12350,12350,12350,12350,0
|
|
20240401,181600,303031570,12350,12350,12350,12350,0
|
|
20240401,181500,303031570,12350,12350,12350,12350,0
|
|
20240401,181400,303031570,12350,12350,12350,12350,0
|
|
20240401,181300,303031570,12350,12350,12350,12350,0
|
|
20240401,181200,303031570,12350,12350,12350,12350,0
|
|
20240401,181100,303031570,12350,12350,12350,12350,0
|
|
20240401,181000,303031570,12350,12350,12350,12350,0
|
|
20240401,180900,303031570,12350,12350,12350,12350,376
|
|
20240401,180800,303031570,12350,12350,12350,12350,0
|
|
20240401,180700,303031570,12350,12350,12350,12350,0
|
|
20240401,180600,303031570,12350,12350,12350,12350,0
|
|
20240401,180500,303031570,12350,12350,12350,12350,0
|
|
20240401,180400,303031570,12350,12350,12350,12350,0
|
|
20240401,180300,303031570,12350,12350,12350,12350,0
|
|
20240401,180200,303031570,12350,12350,12350,12350,0
|
|
20240401,180100,303031570,12350,12350,12350,12350,0
|
|
20240401,180000,303031570,12350,12350,12350,12350,0
|
|
20240401,175900,303031570,12350,12350,12350,12350,0
|
|
20240401,175800,303031570,12350,12350,12350,12350,0
|
|
20240401,175700,303031570,12350,12350,12350,12350,0
|
|
20240401,175600,303031570,12350,12350,12350,12350,0
|
|
20240401,175500,303031570,12350,12350,12350,12350,0
|
|
20240401,175400,303031570,12350,12350,12350,12350,0
|
|
20240401,175300,303031570,12350,12350,12350,12350,0
|
|
20240401,175200,303031570,12350,12350,12350,12350,0
|
|
20240401,175100,303031570,12350,12350,12350,12350,0
|
|
20240401,175000,303031570,12350,12350,12350,12350,0
|
|
20240401,174900,303031570,12350,12350,12350,12350,0
|
|
20240401,174800,303031570,12350,12350,12350,12350,0
|
|
20240401,174700,303031570,12350,12350,12350,12350,0
|
|
20240401,174600,303031570,12350,12350,12350,12350,0
|
|
20240401,174500,303031570,12350,12350,12350,12350,0
|
|
20240401,174400,303031570,12350,12350,12350,12350,0
|
|
20240401,174300,303031570,12350,12350,12350,12350,0
|
|
20240401,174200,303031570,12350,12350,12350,12350,0
|
|
20240401,174100,303031570,12350,12350,12350,12350,0
|
|
20240401,174000,303031570,12350,12350,12350,12350,0
|
|
20240401,173900,303031570,12350,12350,12350,12350,376
|
|
20240401,173800,303031570,12350,12350,12350,12350,0
|
|
20240401,173700,303031570,12350,12350,12350,12350,0
|
|
20240401,173600,303031570,12350,12350,12350,12350,0
|
|
20240401,173500,303031570,12350,12350,12350,12350,0
|
|
20240401,173400,303031570,12350,12350,12350,12350,0
|
|
20240401,173300,303031570,12350,12350,12350,12350,0
|
|
20240401,173200,303031570,12350,12350,12350,12350,0
|
|
20240401,173100,303031570,12350,12350,12350,12350,0
|
|
20240401,173000,303031570,12350,12350,12350,12350,0
|
|
20240401,172900,303031570,12350,12350,12350,12350,0
|
|
20240401,172800,303031570,12350,12350,12350,12350,0
|
|
20240401,172700,303031570,12350,12350,12350,12350,0
|
|
20240401,172600,303031570,12350,12350,12350,12350,0
|
|
20240401,172500,303031570,12350,12350,12350,12350,0
|
|
20240401,172400,303031570,12350,12350,12350,12350,0
|
|
20240401,172300,303031570,12350,12350,12350,12350,0
|
|
20240401,172200,303031570,12350,12350,12350,12350,0
|
|
20240401,172100,303031570,12350,12350,12350,12350,0
|
|
20240401,172000,303031570,12350,12350,12350,12350,0
|
|
20240401,171900,303031570,12350,12350,12350,12350,0
|
|
20240401,171800,303031570,12350,12350,12350,12350,0
|
|
20240401,171700,303031570,12350,12350,12350,12350,0
|
|
20240401,171600,303031570,12350,12350,12350,12350,0
|
|
20240401,171500,303031570,12350,12350,12350,12350,0
|
|
20240401,171400,303031570,12350,12350,12350,12350,0
|
|
20240401,171300,303031570,12350,12350,12350,12350,0
|
|
20240401,171200,303031570,12350,12350,12350,12350,0
|
|
20240401,171100,303031570,12350,12350,12350,12350,0
|
|
20240401,171000,303031570,12350,12350,12350,12350,0
|
|
20240401,170900,303031570,12350,12350,12350,12350,376
|
|
20240401,170800,303031570,12350,12350,12350,12350,0
|
|
20240401,170700,303031570,12350,12350,12350,12350,0
|
|
20240401,170600,303031570,12350,12350,12350,12350,0
|
|
20240401,170500,303031570,12350,12350,12350,12350,0
|
|
20240401,170400,303031570,12350,12350,12350,12350,0
|
|
20240401,170300,303031570,12350,12350,12350,12350,0
|
|
20240401,170200,303031570,12350,12350,12350,12350,0
|
|
20240401,170100,303031570,12350,12350,12350,12350,0
|
|
20240401,170000,303031570,12350,12350,12350,12350,0
|
|
20240401,165900,303031570,12350,12350,12350,12350,0
|
|
20240401,165800,303031570,12350,12350,12350,12350,0
|
|
20240401,165700,303031570,12350,12350,12350,12350,0
|
|
20240401,165600,303031570,12350,12350,12350,12350,0
|
|
20240401,165500,303031570,12350,12350,12350,12350,0
|
|
20240401,165400,303031570,12350,12350,12350,12350,0
|
|
20240401,165300,303031570,12350,12350,12350,12350,0
|
|
20240401,165200,303031570,12350,12350,12350,12350,0
|
|
20240401,165100,303031570,12350,12350,12350,12350,0
|
|
20240401,165000,303031570,12350,12350,12350,12350,0
|
|
20240401,164900,303031570,12350,12350,12350,12350,0
|
|
20240401,164800,303031570,12350,12350,12350,12350,0
|
|
20240401,164700,303031570,12350,12350,12350,12350,0
|
|
20240401,164600,303031570,12350,12350,12350,12350,0
|
|
20240401,164500,303031570,12350,12350,12350,12350,0
|
|
20240401,164400,303031570,12350,12350,12350,12350,0
|
|
20240401,164300,303031570,12350,12350,12350,12350,0
|
|
20240401,164200,303031570,12350,12350,12350,12350,0
|
|
20240401,164100,303031570,12350,12350,12350,12350,0
|
|
20240401,164000,303031570,12350,12350,12350,12350,0
|
|
20240401,163900,303031570,12350,12350,12350,12350,376
|
|
20240401,163800,303031570,12350,12350,12350,12350,0
|
|
20240401,163700,303031570,12350,12350,12350,12350,0
|
|
20240401,163600,303031570,12350,12350,12350,12350,0
|
|
20240401,163500,303031570,12350,12350,12350,12350,0
|
|
20240401,163400,303031570,12350,12350,12350,12350,0
|
|
20240401,163300,303031570,12350,12350,12350,12350,0
|
|
20240401,163200,303031570,12350,12350,12350,12350,0
|
|
20240401,163100,303031570,12350,12350,12350,12350,0
|
|
20240401,163000,303031570,12350,12350,12350,12350,0
|
|
20240401,162900,303031570,12350,12350,12350,12350,0
|
|
20240401,162800,303031570,12350,12350,12350,12350,0
|
|
20240401,162700,303031570,12350,12350,12350,12350,0
|
|
20240401,162600,303031570,12350,12350,12350,12350,0
|
|
20240401,162500,303031570,12350,12350,12350,12350,0
|
|
20240401,162400,303031570,12350,12350,12350,12350,0
|
|
20240401,162300,303031570,12350,12350,12350,12350,0
|
|
20240401,162200,303031570,12350,12350,12350,12350,0
|
|
20240401,162100,303031570,12350,12350,12350,12350,0
|
|
20240401,162000,303031570,12350,12350,12350,12350,0
|
|
20240401,161900,303031570,12350,12350,12350,12350,0
|
|
20240401,161800,303031570,12350,12350,12350,12350,0
|
|
20240401,161700,303031570,12350,12350,12350,12350,0
|
|
20240401,161600,303031570,12350,12350,12350,12350,0
|
|
20240401,161500,303031570,12350,12350,12350,12350,0
|
|
20240401,161400,303031570,12350,12350,12350,12350,0
|
|
20240401,161300,303031570,12350,12350,12350,12350,0
|
|
20240401,161200,303031570,12350,12350,12350,12350,0
|
|
20240401,161100,303031570,12350,12350,12350,12350,0
|
|
20240401,161000,303031570,12350,12350,12350,12350,0
|
|
20240401,160900,303031570,12350,12350,12350,12350,376
|
|
20240401,160800,303031570,12350,12350,12350,12350,0
|
|
20240401,160700,303031570,12350,12350,12350,12350,0
|
|
20240401,160600,303031570,12350,12350,12350,12350,0
|
|
20240401,160500,303031570,12350,12350,12350,12350,0
|
|
20240401,160400,303031570,12350,12350,12350,12350,0
|
|
20240401,160300,303031570,12350,12350,12350,12350,0
|
|
20240401,160200,303031570,12350,12350,12350,12350,0
|
|
20240401,160100,303031570,12350,12350,12350,12350,0
|
|
20240401,160000,303031570,12350,12350,12350,12350,0
|
|
20240401,155900,303031570,12350,12350,12350,12350,0
|
|
20240401,155800,303031570,12350,12350,12350,12350,0
|
|
20240401,155700,303031570,12350,12350,12350,12350,0
|
|
20240401,155600,303031570,12350,12350,12350,12350,0
|
|
20240401,155500,303031570,12350,12350,12350,12350,0
|
|
20240401,155400,303031570,12350,12350,12350,12350,0
|
|
20240401,155300,303031570,12350,12350,12350,12350,0
|
|
20240401,155200,303031570,12350,12350,12350,12350,0
|
|
20240401,155100,303031570,12350,12350,12350,12350,0
|
|
20240401,155000,303031570,12350,12350,12350,12350,0
|
|
20240401,154900,303031570,12350,12350,12350,12350,0
|
|
20240401,154800,303031570,12350,12350,12350,12350,0
|
|
20240401,154700,303031570,12350,12350,12350,12350,0
|
|
20240401,154600,303031570,12350,12350,12350,12350,0
|
|
20240401,154500,303031570,12350,12350,12350,12350,0
|
|
20240401,154400,303031570,12350,12350,12350,12350,0
|
|
20240401,154300,303031570,12350,12350,12350,12350,0
|
|
20240401,154200,303031570,12350,12350,12350,12350,0
|
|
20240401,154100,303031570,12350,12350,12350,12350,0
|
|
20240401,154000,303031570,12350,12350,12350,12350,0
|
|
20240401,153900,303031570,12350,12350,12350,12350,376
|
|
20240401,153800,303031570,12350,12350,12350,12350,0
|
|
20240401,153700,303031570,12350,12350,12350,12350,0
|
|
20240401,153600,303031570,12350,12350,12350,12350,0
|
|
20240401,153500,303031570,12350,12350,12350,12350,0
|
|
20240401,153400,303031570,12350,12350,12350,12350,0
|
|
20240401,153300,303031570,12350,12350,12350,12350,0
|
|
20240401,153200,303031570,12350,12350,12350,12350,0
|
|
20240401,153100,303031570,12350,12350,12350,12350,0
|
|
20240401,153000,303031570,12350,12350,12350,12350,376
|
|
20240401,152900,298387970,12340,12340,12340,12340,0
|
|
20240401,152800,298387970,12340,12340,12340,12340,0
|
|
20240401,152700,298387970,12340,12340,12340,12340,0
|
|
20240401,152600,298387970,12340,12340,12340,12340,0
|
|
20240401,152500,298387970,12340,12340,12340,12340,0
|
|
20240401,152400,298387970,12340,12340,12340,12340,0
|
|
20240401,152300,298387970,12340,12340,12340,12340,0
|
|
20240401,152200,298387970,12340,12340,12340,12340,0
|
|
20240401,152100,298387970,12340,12340,12340,12340,0
|
|
20240401,152000,298387970,12340,12340,12340,12340,0
|
|
20240401,151900,298387970,12340,12340,12340,12340,1
|
|
20240401,151800,298375630,12310,12340,12340,12310,4
|
|
20240401,151700,298326330,12290,12300,12300,12290,87
|
|
20240401,151600,297256580,12340,12340,12340,12340,4
|
|
20240401,151500,297207220,12350,12350,12350,12350,1
|
|
20240401,151400,297194870,12350,12300,12350,12300,115
|
|
20240401,151300,295780290,12290,12320,12320,12290,253
|
|
20240401,151200,292669290,12310,12320,12320,12310,226
|
|
20240401,151100,289886070,12330,12350,12350,12330,263
|
|
20240401,151000,286642200,12350,12350,12350,12350,126
|
|
20240401,150900,285086100,12360,12360,12360,12360,1
|
|
20240401,150800,285073740,12360,12370,12370,12360,161
|
|
20240401,150700,283083770,12360,12360,12360,12360,1
|
|
20240401,150600,283071410,12370,12370,12370,12370,1
|
|
20240401,150500,283059040,12370,12370,12370,12370,0
|
|
20240401,150400,283059040,12370,12360,12370,12360,2
|
|
20240401,150300,283034310,12370,12370,12370,12370,0
|
|
20240401,150200,283034310,12370,12370,12370,12370,1
|
|
20240401,150100,283021940,12370,12370,12370,12370,2
|
|
20240401,150000,282997200,12360,12360,12360,12360,10
|
|
20240401,145900,282873600,12370,12370,12370,12370,1
|
|
20240401,145800,282861230,12370,12370,12370,12370,0
|
|
20240401,145700,282861230,12370,12370,12370,12370,1
|
|
20240401,145600,282848860,12370,12370,12370,12370,0
|
|
20240401,145500,282848860,12370,12370,12370,12370,1
|
|
20240401,145400,282836490,12370,12380,12380,12370,28
|
|
20240401,145300,282490120,12380,12380,12380,12380,0
|
|
20240401,145200,282490120,12380,12380,12380,12380,1
|
|
20240401,145100,282477740,12380,12380,12380,12380,6
|
|
20240401,145000,282403460,12380,12370,12380,12370,5
|
|
20240401,144900,282341600,12380,12380,12380,12380,0
|
|
20240401,144800,282341600,12380,12380,12380,12380,1
|
|
20240401,144700,282329220,12380,12380,12380,12380,1
|
|
20240401,144600,282316840,12380,12380,12380,12380,0
|
|
20240401,144500,282316840,12380,12380,12380,12380,1
|
|
20240401,144400,282304460,12380,12380,12380,12380,0
|
|
20240401,144300,282304460,12380,12380,12380,12380,1
|
|
20240401,144200,282292080,12380,12380,12380,12380,20
|
|
20240401,144100,282044480,12380,12380,12380,12380,1
|
|
20240401,144000,282032100,12400,12400,12400,12400,1
|
|
20240401,143900,282019700,12370,12370,12370,12370,0
|
|
20240401,143800,282019700,12370,12370,12370,12370,53
|
|
20240401,143700,281364090,12370,12370,12370,12370,0
|
|
20240401,143600,281364090,12370,12370,12370,12370,1
|
|
20240401,143500,281351720,12370,12370,12370,12370,1
|
|
20240401,143400,281339350,12370,12370,12370,12370,1
|
|
20240401,143300,281326980,12370,12370,12370,12370,1
|
|
20240401,143200,281314610,12370,12370,12370,12370,30
|
|
20240401,143100,280943510,12390,12410,12410,12390,11
|
|
20240401,143000,280807060,12410,12390,12410,12390,605
|
|
20240401,142900,273299870,12400,12390,12400,12390,11
|
|
20240401,142800,273163570,12390,12390,12390,12390,10
|
|
20240401,142700,273039670,12400,12370,12400,12370,20
|
|
20240401,142600,272791930,12370,12370,12370,12370,1
|
|
20240401,142500,272779560,12370,12370,12370,12370,0
|
|
20240401,142400,272779560,12370,12370,12370,12370,1
|
|
20240401,142300,272767190,12370,12370,12370,12370,36
|
|
20240401,142200,272321870,12380,12380,12380,12380,1
|
|
20240401,142100,272309490,12410,12410,12410,12410,0
|
|
20240401,142000,272309490,12410,12410,12410,12410,1
|
|
20240401,141900,272297080,12380,12430,12430,12380,511
|
|
20240401,141800,265970350,12430,12430,12430,12430,0
|
|
20240401,141700,265970350,12430,12430,12430,12430,1
|
|
20240401,141600,265957920,12430,12430,12430,12430,0
|
|
20240401,141500,265957920,12430,12430,12430,12430,1
|
|
20240401,141400,265945490,12420,12420,12420,12420,0
|
|
20240401,141300,265945490,12420,12420,12420,12420,1
|
|
20240401,141200,265933070,12420,12420,12420,12420,1
|
|
20240401,141100,265920650,12410,12410,12410,12410,7
|
|
20240401,141000,265833780,12420,12430,12430,12420,14
|
|
20240401,140900,265659890,12430,12430,12430,12430,0
|
|
20240401,140800,265659890,12430,12430,12430,12430,1
|
|
20240401,140700,265647460,12440,12440,12440,12440,0
|
|
20240401,140600,265647460,12440,12420,12440,12420,4
|
|
20240401,140500,265597740,12440,12440,12440,12440,5
|
|
20240401,140400,265535540,12440,12440,12440,12440,0
|
|
20240401,140300,265535540,12440,12440,12440,12440,1
|
|
20240401,140200,265523100,12420,12430,12430,12420,12
|
|
20240401,140100,265373950,12440,12430,12450,12420,49
|
|
20240401,140000,264764710,12420,12370,12420,12370,615
|
|
20240401,135900,257141860,12370,12370,12370,12370,1
|
|
20240401,135800,257129490,12370,12370,12370,12370,1
|
|
20240401,135700,257117120,12370,12370,12370,12370,0
|
|
20240401,135600,257117120,12370,12370,12370,12370,1
|
|
20240401,135500,257104750,12370,12370,12370,12370,0
|
|
20240401,135400,257104750,12370,12370,12370,12370,1
|
|
20240401,135300,257092380,12370,12370,12370,12370,0
|
|
20240401,135200,257092380,12370,12370,12370,12370,2
|
|
20240401,135100,257067640,12370,12370,12370,12370,1
|
|
20240401,135000,257055270,12370,12370,12370,12370,1
|
|
20240401,134900,257042900,12370,12370,12370,12370,1
|
|
20240401,134800,257030530,12370,12370,12370,12370,0
|
|
20240401,134700,257030530,12370,12370,12370,12370,1
|
|
20240401,134600,257018160,12370,12370,12370,12370,0
|
|
20240401,134500,257018160,12370,12370,12370,12370,1
|
|
20240401,134400,257005790,12370,12370,12370,12370,1
|
|
20240401,134300,256993420,12370,12370,12370,12370,0
|
|
20240401,134200,256993420,12370,12370,12370,12370,1
|
|
20240401,134100,256981050,12370,12370,12370,12370,0
|
|
20240401,134000,256981050,12370,12370,12370,12370,1
|
|
20240401,133900,256968680,12380,12380,12380,12380,0
|
|
20240401,133800,256968680,12380,12380,12380,12380,1
|
|
20240401,133700,256956300,12340,12380,12380,12340,101
|
|
20240401,133600,255709680,12380,12380,12380,12380,0
|
|
20240401,133500,255709680,12380,12380,12380,12380,1
|
|
20240401,133400,255697300,12350,12350,12350,12350,0
|
|
20240401,133300,255697300,12350,12380,12380,12350,102
|
|
20240401,133200,254437430,12380,12380,12380,12380,0
|
|
20240401,133100,254437430,12380,12380,12380,12380,1
|
|
20240401,133000,254425050,12390,12370,12390,12370,601
|
|
20240401,132900,246985090,12360,12360,12360,12360,0
|
|
20240401,132800,246985090,12360,12370,12370,12360,6
|
|
20240401,132700,246910920,12360,12360,12360,12360,110
|
|
20240401,132600,245551320,12360,12370,12370,12360,447
|
|
20240401,132500,240026390,12370,12370,12370,12370,16
|
|
20240401,132400,239828470,12360,12370,12370,12360,20
|
|
20240401,132300,239581260,12380,12380,12380,12380,1
|
|
20240401,132200,239568880,12380,12380,12380,12380,0
|
|
20240401,132100,239568880,12380,12380,12380,12380,1
|
|
20240401,132000,239556500,12360,12360,12360,12360,5
|
|
20240401,131900,239494700,12380,12380,12380,12380,1
|
|
20240401,131800,239482320,12390,12390,12390,12390,0
|
|
20240401,131700,239482320,12390,12390,12390,12390,1
|
|
20240401,131600,239469930,12390,12390,12390,12390,1
|
|
20240401,131500,239457540,12390,12390,12390,12390,0
|
|
20240401,131400,239457540,12390,12390,12390,12390,1
|
|
20240401,131300,239445150,12390,12390,12390,12390,0
|
|
20240401,131200,239445150,12390,12390,12390,12390,1
|
|
20240401,131100,239432760,12390,12390,12390,12390,0
|
|
20240401,131000,239432760,12390,12390,12390,12390,1
|
|
20240401,130900,239420370,12390,12390,12390,12390,1
|
|
20240401,130800,239407980,12400,12400,12400,12400,0
|
|
20240401,130700,239407980,12400,12400,12400,12400,1
|
|
20240401,130600,239395580,12360,12380,12380,12360,152
|
|
20240401,130500,237515710,12380,12410,12410,12380,33
|
|
20240401,130400,237106770,12410,12430,12440,12410,91
|
|
20240401,130300,235975840,12430,12390,12430,12380,613
|
|
20240401,130200,228373380,12380,12340,12380,12340,132
|
|
20240401,130100,226740910,12350,12260,12350,12260,1482
|
|
20240401,130000,208520720,12250,12240,12250,12240,701
|
|
20240401,125900,199933550,12240,12240,12240,12240,6
|
|
20240401,125800,199860110,12250,12250,12250,12250,1
|
|
20240401,125700,199847860,12240,12240,12240,12240,1
|
|
20240401,125600,199835620,12250,12250,12250,12250,1
|
|
20240401,125500,199823370,12240,12250,12250,12240,10
|
|
20240401,125400,199700960,12240,12230,12240,12230,40
|
|
20240401,125300,199211460,12250,12250,12250,12250,1
|
|
20240401,125200,199199210,12250,12250,12250,12250,0
|
|
20240401,125100,199199210,12250,12250,12250,12250,1
|
|
20240401,125000,199186960,12250,12250,12250,12250,0
|
|
20240401,124900,199186960,12250,12250,12250,12250,1
|
|
20240401,124800,199174710,12250,12250,12250,12250,1
|
|
20240401,124700,199162460,12250,12250,12250,12250,0
|
|
20240401,124600,199162460,12250,12250,12250,12250,1
|
|
20240401,124500,199150210,12250,12250,12250,12250,0
|
|
20240401,124400,199150210,12250,12250,12250,12250,31
|
|
20240401,124300,198770460,12250,12250,12250,12250,1
|
|
20240401,124200,198758210,12250,12250,12250,12250,1
|
|
20240401,124100,198745960,12250,12250,12250,12250,1
|
|
20240401,124000,198733710,12250,12250,12250,12250,0
|
|
20240401,123900,198733710,12250,12250,12250,12250,1
|
|
20240401,123800,198721460,12250,12250,12250,12250,0
|
|
20240401,123700,198721460,12250,12250,12250,12250,1
|
|
20240401,123600,198709210,12250,12250,12250,12250,4
|
|
20240401,123500,198660210,12260,12260,12260,12260,0
|
|
20240401,123400,198660210,12260,12260,12260,12260,1
|
|
20240401,123300,198647950,12260,12260,12260,12260,0
|
|
20240401,123200,198647950,12260,12260,12260,12260,1
|
|
20240401,123100,198635690,12260,12260,12260,12260,0
|
|
20240401,123000,198635690,12260,12260,12260,12260,1
|
|
20240401,122900,198623430,12260,12260,12260,12260,1
|
|
20240401,122800,198611170,12260,12260,12260,12260,0
|
|
20240401,122700,198611170,12260,12260,12260,12260,1
|
|
20240401,122600,198598910,12260,12260,12260,12260,0
|
|
20240401,122500,198598910,12260,12260,12260,12260,1
|
|
20240401,122400,198586650,12260,12260,12260,12260,0
|
|
20240401,122300,198586650,12260,12260,12260,12260,1
|
|
20240401,122200,198574390,12260,12260,12260,12260,1
|
|
20240401,122100,198562130,12260,12260,12260,12260,0
|
|
20240401,122000,198562130,12260,12260,12260,12260,1
|
|
20240401,121900,198549870,12250,12250,12250,12250,0
|
|
20240401,121800,198549870,12250,12250,12250,12250,118
|
|
20240401,121700,197104370,12250,12250,12250,12250,0
|
|
20240401,121600,197104370,12250,12250,12250,12250,1
|
|
20240401,121500,197092120,12250,12250,12250,12250,1
|
|
20240401,121400,197079870,12250,12250,12250,12250,0
|
|
20240401,121300,197079870,12250,12250,12250,12250,1
|
|
20240401,121200,197067620,12250,12250,12250,12250,0
|
|
20240401,121100,197067620,12250,12240,12250,12220,605
|
|
20240401,121000,189662430,12230,12230,12230,12230,2780
|
|
20240401,120900,155663030,12220,12210,12220,12210,115
|
|
20240401,120800,154258830,12230,12230,12230,12230,1
|
|
20240401,120700,154246600,12230,12230,12230,12230,0
|
|
20240401,120600,154246600,12230,12190,12230,12190,39
|
|
20240401,120500,153771150,12230,12230,12230,12230,0
|
|
20240401,120400,153771150,12230,12230,12230,12230,1
|
|
20240401,120300,153758920,12230,12230,12230,12230,1
|
|
20240401,120200,153746690,12230,12230,12230,12230,0
|
|
20240401,120100,153746690,12230,12230,12230,12230,1
|
|
20240401,120000,153734460,12230,12230,12230,12230,0
|
|
20240401,115900,153734460,12230,12230,12230,12230,1
|
|
20240401,115800,153722230,12190,12190,12190,12190,0
|
|
20240401,115700,153722230,12190,12190,12190,12190,38
|
|
20240401,115600,153259010,12190,12190,12190,12190,1
|
|
20240401,115500,153246820,12180,12180,12180,12180,461
|
|
20240401,115400,147631840,12180,12180,12180,12180,1
|
|
20240401,115300,147619660,12170,12170,12170,12170,1
|
|
20240401,115200,147607490,12170,12170,12170,12170,1
|
|
20240401,115100,147595320,12170,12170,12170,12170,95
|
|
20240401,115000,146439170,12180,12180,12180,12180,1
|
|
20240401,114900,146426990,12180,12180,12180,12180,1
|
|
20240401,114800,146414810,12180,12180,12180,12180,0
|
|
20240401,114700,146414810,12180,12180,12180,12180,1
|
|
20240401,114600,146402630,12180,12180,12180,12180,0
|
|
20240401,114500,146402630,12180,12180,12180,12180,1
|
|
20240401,114400,146390450,12180,12180,12180,12180,2
|
|
20240401,114300,146366090,12180,12180,12180,12180,0
|
|
20240401,114200,146366090,12180,12180,12180,12180,1
|
|
20240401,114100,146353910,12180,12180,12180,12180,1
|
|
20240401,114000,146341730,12180,12180,12180,12180,1
|
|
20240401,113900,146329550,12180,12180,12180,12180,0
|
|
20240401,113800,146329550,12180,12180,12180,12180,1
|
|
20240401,113700,146317370,12180,12180,12180,12180,1
|
|
20240401,113600,146305190,12180,12180,12180,12180,0
|
|
20240401,113500,146305190,12180,12180,12180,12180,1
|
|
20240401,113400,146293010,12180,12180,12180,12180,0
|
|
20240401,113300,146293010,12180,12180,12180,12180,1
|
|
20240401,113200,146280830,12180,12180,12180,12180,0
|
|
20240401,113100,146280830,12180,12180,12180,12180,1
|
|
20240401,113000,146268650,12180,12180,12180,12180,1
|
|
20240401,112900,146256470,12180,12180,12180,12180,0
|
|
20240401,112800,146256470,12180,12180,12180,12180,1
|
|
20240401,112700,146244290,12180,12180,12180,12180,0
|
|
20240401,112600,146244290,12180,12180,12180,12180,1
|
|
20240401,112500,146232110,12180,12180,12180,12180,0
|
|
20240401,112400,146232110,12180,12180,12180,12180,1
|
|
20240401,112300,146219930,12180,12180,12180,12180,1
|
|
20240401,112200,146207750,12180,12180,12180,12180,0
|
|
20240401,112100,146207750,12180,12180,12180,12180,1
|
|
20240401,112000,146195570,12180,12180,12180,12180,5
|
|
20240401,111900,146134670,12180,12180,12180,12170,1321
|
|
20240401,111800,130058080,12190,12190,12190,12190,1
|
|
20240401,111700,130045890,12190,12190,12190,12190,0
|
|
20240401,111600,130045890,12190,12190,12190,12190,41
|
|
20240401,111500,129546100,12190,12190,12190,12190,0
|
|
20240401,111400,129546100,12190,12190,12190,12190,1
|
|
20240401,111300,129533910,12190,12190,12190,12190,0
|
|
20240401,111200,129533910,12190,12190,12190,12190,1
|
|
20240401,111100,129521720,12190,12190,12190,12190,1
|
|
20240401,111000,129509530,12190,12190,12190,12190,0
|
|
20240401,110900,129509530,12190,12190,12190,12190,1
|
|
20240401,110800,129497340,12190,12190,12190,12190,0
|
|
20240401,110700,129497340,12190,12190,12190,12190,1
|
|
20240401,110600,129485150,12190,12190,12190,12190,0
|
|
20240401,110500,129485150,12190,12190,12190,12190,1
|
|
20240401,110400,129472960,12190,12190,12190,12190,1
|
|
20240401,110300,129460770,12190,12190,12190,12190,0
|
|
20240401,110200,129460770,12190,12190,12190,12190,1
|
|
20240401,110100,129448580,12190,12190,12190,12190,0
|
|
20240401,110000,129448580,12190,12180,12230,12180,1202
|
|
20240401,105900,114783590,12200,12200,12200,12200,0
|
|
20240401,105800,114783590,12200,12200,12200,12200,1
|
|
20240401,105700,114771390,12200,12200,12200,12200,1
|
|
20240401,105600,114759190,12200,12200,12200,12200,0
|
|
20240401,105500,114759190,12200,12200,12200,12200,11
|
|
20240401,105400,114624990,12200,12200,12200,12200,0
|
|
20240401,105300,114624990,12200,12200,12200,12200,1
|
|
20240401,105200,114612790,12200,12200,12200,12200,1
|
|
20240401,105100,114600590,12190,12190,12190,12190,0
|
|
20240401,105000,114600590,12190,12190,12190,12190,1
|
|
20240401,104900,114588400,12200,12200,12200,12200,0
|
|
20240401,104800,114588400,12200,12200,12200,12200,1
|
|
20240401,104700,114576200,12200,12200,12200,12200,0
|
|
20240401,104600,114576200,12200,12200,12200,12200,1
|
|
20240401,104500,114564000,12200,12200,12200,12200,1
|
|
20240401,104400,114551800,12200,12200,12200,12200,1
|
|
20240401,104300,114539600,12200,12200,12200,12200,1
|
|
20240401,104200,114527400,12200,12200,12200,12200,0
|
|
20240401,104100,114527400,12200,12200,12200,12200,1
|
|
20240401,104000,114515200,12200,12200,12200,12200,0
|
|
20240401,103900,114515200,12200,12200,12200,12200,1
|
|
20240401,103800,114503000,12200,12200,12200,12200,1
|
|
20240401,103700,114490800,12200,12200,12200,12200,3
|
|
20240401,103600,114454200,12200,12200,12200,12200,1
|
|
20240401,103500,114442000,12200,12190,12200,12190,8
|
|
20240401,103400,114344450,12190,12190,12190,12190,1
|
|
20240401,103300,114332260,12190,12190,12190,12190,0
|
|
20240401,103200,114332260,12190,12190,12190,12190,1
|
|
20240401,103100,114320070,12190,12190,12190,12190,1
|
|
20240401,103000,114307880,12190,12190,12190,12190,700
|
|
20240401,102900,105774880,12190,12190,12190,12190,1
|
|
20240401,102800,105762690,12200,12200,12200,12200,0
|
|
20240401,102700,105762690,12200,12170,12200,12170,729
|
|
20240401,102600,96876640,12180,12180,12180,12180,1
|
|
20240401,102500,96864460,12180,12180,12180,12180,0
|
|
20240401,102400,96864460,12180,12180,12180,12180,1
|
|
20240401,102300,96852280,12180,12180,12180,12180,0
|
|
20240401,102200,96852280,12180,12180,12180,12180,101
|
|
20240401,102100,95622100,12170,12170,12170,12170,0
|
|
20240401,102000,95622100,12170,12190,12190,12170,3
|
|
20240401,101900,95585560,12190,12190,12190,12190,101
|
|
20240401,101800,94354370,12190,12190,12190,12190,100
|
|
20240401,101700,93135370,12190,12190,12190,12190,1
|
|
20240401,101600,93123180,12190,12190,12190,12190,2
|
|
20240401,101500,93098800,12190,12190,12190,12190,665
|
|
20240401,101400,84992450,12190,12190,12190,12190,590
|
|
20240401,101300,77800350,12190,12190,12190,12190,718
|
|
20240401,101200,69047930,12190,12190,12190,12190,736
|
|
20240401,101100,60076090,12190,12190,12190,12190,0
|
|
20240401,101000,60076090,12190,12190,12190,12190,1
|
|
20240401,100900,60063900,12190,12190,12190,12190,0
|
|
20240401,100800,60063900,12190,12190,12190,12190,4
|
|
20240401,100700,60015140,12190,12190,12190,12190,7
|
|
20240401,100600,59929810,12190,12190,12190,12190,1
|
|
20240401,100500,59917620,12190,12190,12190,12190,1
|
|
20240401,100400,59905430,12190,12190,12190,12190,0
|
|
20240401,100300,59905430,12190,12190,12190,12170,34
|
|
20240401,100200,59491610,12190,12190,12190,12190,0
|
|
20240401,100100,59491610,12190,12190,12190,12190,1
|
|
20240401,100000,59479420,12200,12200,12200,12200,1
|
|
20240401,095900,59467220,12200,12200,12200,12200,0
|
|
20240401,095800,59467220,12200,12170,12200,12170,118
|
|
20240401,095700,58031130,12170,12170,12170,12170,0
|
|
20240401,095600,58031130,12170,12170,12170,12170,1
|
|
20240401,095500,58018960,12160,12160,12160,12160,52
|
|
20240401,095400,57386640,12160,12160,12160,12160,1
|
|
20240401,095300,57374480,12160,12160,12160,12160,1
|
|
20240401,095200,57362320,12160,12160,12160,12160,0
|
|
20240401,095100,57362320,12160,12160,12160,12160,1
|
|
20240401,095000,57350160,12160,12160,12160,12160,0
|
|
20240401,094900,57350160,12160,12160,12160,12160,1
|
|
20240401,094800,57338000,12160,12160,12160,12160,0
|
|
20240401,094700,57338000,12160,12160,12160,12160,201
|
|
20240401,094600,54893840,12160,12160,12160,12160,30
|
|
20240401,094500,54529040,12150,12150,12150,12150,0
|
|
20240401,094400,54529040,12150,12150,12150,12150,0
|
|
20240401,094300,54529040,12150,12150,12150,12150,2
|
|
20240401,094200,54504740,12160,12160,12160,12160,0
|
|
20240401,094100,54504740,12160,12160,12160,12160,2
|
|
20240401,094000,54480420,12150,12150,12150,12150,0
|
|
20240401,093900,54480420,12150,12150,12150,12150,0
|
|
20240401,093800,54480420,12150,12150,12150,12150,0
|
|
20240401,093700,54480420,12150,12150,12150,12150,0
|
|
20240401,093600,54480420,12150,12160,12160,12150,8
|
|
20240401,093500,54383150,12180,12180,12180,12180,0
|
|
20240401,093400,54383150,12180,12180,12180,12180,0
|
|
20240401,093300,54383150,12180,12180,12180,12180,0
|
|
20240401,093200,54383150,12180,12180,12180,12180,0
|
|
20240401,093100,54383150,12180,12180,12180,12180,356
|
|
20240401,093000,50047070,12220,12170,12220,12170,700
|
|
20240401,092900,41503390,12170,12170,12170,12170,0
|
|
20240401,092800,41503390,12170,12170,12170,12170,12
|
|
20240401,092700,41357350,12180,12200,12200,12180,26
|
|
20240401,092600,41040470,12200,12200,12200,12160,48
|
|
20240401,092500,40455030,12210,12210,12210,12210,0
|
|
20240401,092400,40455030,12210,12140,12210,12130,498
|
|
20240401,092300,34403270,12140,12140,12140,12140,10
|
|
20240401,092200,34281870,12150,12150,12150,12150,1
|
|
20240401,092100,34269720,12170,12170,12170,12170,1
|
|
20240401,092000,34257550,12170,12170,12170,12170,0
|
|
20240401,091900,34257550,12170,12170,12170,12170,1
|
|
20240401,091800,34245380,12180,12180,12180,12180,0
|
|
20240401,091700,34245380,12180,12180,12180,12180,1
|
|
20240401,091600,34233200,12180,12180,12180,12180,1
|
|
20240401,091500,34221020,12180,12180,12180,12180,1
|
|
20240401,091400,34208840,12150,12150,12150,12150,200
|
|
20240401,091300,31778840,12180,12170,12180,12170,13
|
|
20240401,091200,31620620,12170,12170,12170,12170,1
|
|
20240401,091100,31608450,12170,12150,12170,12150,10
|
|
20240401,091000,31486930,12180,12180,12180,12180,0
|
|
20240401,090900,31486930,12180,12180,12180,12180,1
|
|
20240401,090800,31474750,12180,12180,12180,12180,1
|
|
20240401,090700,31462570,12150,12150,12150,12150,0
|
|
20240401,090600,31462570,12150,12180,12180,12150,4
|
|
20240401,090500,31413940,12160,12190,12190,12160,1140
|
|
20240401,090400,17540800,12190,12220,12220,12190,41
|
|
20240401,090300,17040880,12210,12210,12210,12210,1
|
|
20240401,090200,17028670,12210,12230,12230,12210,11
|
|
20240401,090100,16894340,12230,12190,12230,12190,700
|
|
20240401,090000,8336060,12190,12210,12210,12190,683
|