612 lines
31 KiB
CSV
612 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,190900,223249420,12210,12210,12210,12210,2728
|
|
20240402,190800,223249420,12210,12210,12210,12210,0
|
|
20240402,190700,223249420,12210,12210,12210,12210,0
|
|
20240402,190600,223249420,12210,12210,12210,12210,0
|
|
20240402,190500,223249420,12210,12210,12210,12210,0
|
|
20240402,190400,223249420,12210,12210,12210,12210,0
|
|
20240402,190300,223249420,12210,12210,12210,12210,0
|
|
20240402,190200,223249420,12210,12210,12210,12210,0
|
|
20240402,190100,223249420,12210,12210,12210,12210,0
|
|
20240402,190000,223249420,12210,12210,12210,12210,0
|
|
20240402,185900,223249420,12210,12210,12210,12210,0
|
|
20240402,185800,223249420,12210,12210,12210,12210,0
|
|
20240402,185700,223249420,12210,12210,12210,12210,0
|
|
20240402,185600,223249420,12210,12210,12210,12210,0
|
|
20240402,185500,223249420,12210,12210,12210,12210,0
|
|
20240402,185400,223249420,12210,12210,12210,12210,0
|
|
20240402,185300,223249420,12210,12210,12210,12210,0
|
|
20240402,185200,223249420,12210,12210,12210,12210,0
|
|
20240402,185100,223249420,12210,12210,12210,12210,0
|
|
20240402,185000,223249420,12210,12210,12210,12210,0
|
|
20240402,184900,223249420,12210,12210,12210,12210,0
|
|
20240402,184800,223249420,12210,12210,12210,12210,0
|
|
20240402,184700,223249420,12210,12210,12210,12210,0
|
|
20240402,184600,223249420,12210,12210,12210,12210,0
|
|
20240402,184500,223249420,12210,12210,12210,12210,0
|
|
20240402,184400,223249420,12210,12210,12210,12210,0
|
|
20240402,184300,223249420,12210,12210,12210,12210,0
|
|
20240402,184200,223249420,12210,12210,12210,12210,0
|
|
20240402,184100,223249420,12210,12210,12210,12210,0
|
|
20240402,184000,223249420,12210,12210,12210,12210,0
|
|
20240402,183900,223249420,12210,12210,12210,12210,2728
|
|
20240402,183800,223249420,12210,12210,12210,12210,0
|
|
20240402,183700,223249420,12210,12210,12210,12210,0
|
|
20240402,183600,223249420,12210,12210,12210,12210,0
|
|
20240402,183500,223249420,12210,12210,12210,12210,0
|
|
20240402,183400,223249420,12210,12210,12210,12210,0
|
|
20240402,183300,223249420,12210,12210,12210,12210,0
|
|
20240402,183200,223249420,12210,12210,12210,12210,0
|
|
20240402,183100,223249420,12210,12210,12210,12210,0
|
|
20240402,183000,223249420,12210,12210,12210,12210,0
|
|
20240402,182900,223249420,12210,12210,12210,12210,0
|
|
20240402,182800,223249420,12210,12210,12210,12210,0
|
|
20240402,182700,223249420,12210,12210,12210,12210,0
|
|
20240402,182600,223249420,12210,12210,12210,12210,0
|
|
20240402,182500,223249420,12210,12210,12210,12210,0
|
|
20240402,182400,223249420,12210,12210,12210,12210,0
|
|
20240402,182300,223249420,12210,12210,12210,12210,0
|
|
20240402,182200,223249420,12210,12210,12210,12210,0
|
|
20240402,182100,223249420,12210,12210,12210,12210,0
|
|
20240402,182000,223249420,12210,12210,12210,12210,0
|
|
20240402,181900,223249420,12210,12210,12210,12210,0
|
|
20240402,181800,223249420,12210,12210,12210,12210,0
|
|
20240402,181700,223249420,12210,12210,12210,12210,0
|
|
20240402,181600,223249420,12210,12210,12210,12210,0
|
|
20240402,181500,223249420,12210,12210,12210,12210,0
|
|
20240402,181400,223249420,12210,12210,12210,12210,0
|
|
20240402,181300,223249420,12210,12210,12210,12210,0
|
|
20240402,181200,223249420,12210,12210,12210,12210,0
|
|
20240402,181100,223249420,12210,12210,12210,12210,0
|
|
20240402,181000,223249420,12210,12210,12210,12210,0
|
|
20240402,180900,223249420,12210,12210,12210,12210,2728
|
|
20240402,180800,223249420,12210,12210,12210,12210,0
|
|
20240402,180700,223249420,12210,12210,12210,12210,0
|
|
20240402,180600,223249420,12210,12210,12210,12210,0
|
|
20240402,180500,223249420,12210,12210,12210,12210,0
|
|
20240402,180400,223249420,12210,12210,12210,12210,0
|
|
20240402,180300,223249420,12210,12210,12210,12210,0
|
|
20240402,180200,223249420,12210,12210,12210,12210,0
|
|
20240402,180100,223249420,12210,12210,12210,12210,0
|
|
20240402,180000,223249420,12210,12210,12210,12210,0
|
|
20240402,175900,223249420,12210,12210,12210,12210,0
|
|
20240402,175800,223249420,12210,12210,12210,12210,0
|
|
20240402,175700,223249420,12210,12210,12210,12210,0
|
|
20240402,175600,223249420,12210,12210,12210,12210,0
|
|
20240402,175500,223249420,12210,12210,12210,12210,0
|
|
20240402,175400,223249420,12210,12210,12210,12210,0
|
|
20240402,175300,223249420,12210,12210,12210,12210,0
|
|
20240402,175200,223249420,12210,12210,12210,12210,0
|
|
20240402,175100,223249420,12210,12210,12210,12210,0
|
|
20240402,175000,223249420,12210,12210,12210,12210,0
|
|
20240402,174900,223249420,12210,12210,12210,12210,0
|
|
20240402,174800,223249420,12210,12210,12210,12210,0
|
|
20240402,174700,223249420,12210,12210,12210,12210,0
|
|
20240402,174600,223249420,12210,12210,12210,12210,0
|
|
20240402,174500,223249420,12210,12210,12210,12210,0
|
|
20240402,174400,223249420,12210,12210,12210,12210,0
|
|
20240402,174300,223249420,12210,12210,12210,12210,0
|
|
20240402,174200,223249420,12210,12210,12210,12210,0
|
|
20240402,174100,223249420,12210,12210,12210,12210,0
|
|
20240402,174000,223249420,12210,12210,12210,12210,0
|
|
20240402,173900,223249420,12210,12210,12210,12210,2728
|
|
20240402,173800,223249420,12210,12210,12210,12210,0
|
|
20240402,173700,223249420,12210,12210,12210,12210,0
|
|
20240402,173600,223249420,12210,12210,12210,12210,0
|
|
20240402,173500,223249420,12210,12210,12210,12210,0
|
|
20240402,173400,223249420,12210,12210,12210,12210,0
|
|
20240402,173300,223249420,12210,12210,12210,12210,0
|
|
20240402,173200,223249420,12210,12210,12210,12210,0
|
|
20240402,173100,223249420,12210,12210,12210,12210,0
|
|
20240402,173000,223249420,12210,12210,12210,12210,0
|
|
20240402,172900,223249420,12210,12210,12210,12210,0
|
|
20240402,172800,223249420,12210,12210,12210,12210,0
|
|
20240402,172700,223249420,12210,12210,12210,12210,0
|
|
20240402,172600,223249420,12210,12210,12210,12210,0
|
|
20240402,172500,223249420,12210,12210,12210,12210,0
|
|
20240402,172400,223249420,12210,12210,12210,12210,0
|
|
20240402,172300,223249420,12210,12210,12210,12210,0
|
|
20240402,172200,223249420,12210,12210,12210,12210,0
|
|
20240402,172100,223249420,12210,12210,12210,12210,0
|
|
20240402,172000,223249420,12210,12210,12210,12210,0
|
|
20240402,171900,223249420,12210,12210,12210,12210,0
|
|
20240402,171800,223249420,12210,12210,12210,12210,0
|
|
20240402,171700,223249420,12210,12210,12210,12210,0
|
|
20240402,171600,223249420,12210,12210,12210,12210,0
|
|
20240402,171500,223249420,12210,12210,12210,12210,0
|
|
20240402,171400,223249420,12210,12210,12210,12210,0
|
|
20240402,171300,223249420,12210,12210,12210,12210,0
|
|
20240402,171200,223249420,12210,12210,12210,12210,0
|
|
20240402,171100,223249420,12210,12210,12210,12210,0
|
|
20240402,171000,223249420,12210,12210,12210,12210,0
|
|
20240402,170900,223249420,12210,12210,12210,12210,2728
|
|
20240402,170800,223249420,12210,12210,12210,12210,0
|
|
20240402,170700,223249420,12210,12210,12210,12210,0
|
|
20240402,170600,223249420,12210,12210,12210,12210,0
|
|
20240402,170500,223249420,12210,12210,12210,12210,0
|
|
20240402,170400,223249420,12210,12210,12210,12210,0
|
|
20240402,170300,223249420,12210,12210,12210,12210,0
|
|
20240402,170200,223249420,12210,12210,12210,12210,0
|
|
20240402,170100,223249420,12210,12210,12210,12210,0
|
|
20240402,170000,223249420,12210,12210,12210,12210,0
|
|
20240402,165900,223249420,12210,12210,12210,12210,0
|
|
20240402,165800,223249420,12210,12210,12210,12210,0
|
|
20240402,165700,223249420,12210,12210,12210,12210,0
|
|
20240402,165600,223249420,12210,12210,12210,12210,0
|
|
20240402,165500,223249420,12210,12210,12210,12210,0
|
|
20240402,165400,223249420,12210,12210,12210,12210,0
|
|
20240402,165300,223249420,12210,12210,12210,12210,0
|
|
20240402,165200,223249420,12210,12210,12210,12210,0
|
|
20240402,165100,223249420,12210,12210,12210,12210,0
|
|
20240402,165000,223249420,12210,12210,12210,12210,0
|
|
20240402,164900,223249420,12210,12210,12210,12210,0
|
|
20240402,164800,223249420,12210,12210,12210,12210,0
|
|
20240402,164700,223249420,12210,12210,12210,12210,0
|
|
20240402,164600,223249420,12210,12210,12210,12210,0
|
|
20240402,164500,223249420,12210,12210,12210,12210,0
|
|
20240402,164400,223249420,12210,12210,12210,12210,0
|
|
20240402,164300,223249420,12210,12210,12210,12210,0
|
|
20240402,164200,223249420,12210,12210,12210,12210,0
|
|
20240402,164100,223249420,12210,12210,12210,12210,0
|
|
20240402,164000,223249420,12210,12210,12210,12210,0
|
|
20240402,163900,223249420,12210,12210,12210,12210,2728
|
|
20240402,163800,223249420,12210,12210,12210,12210,0
|
|
20240402,163700,223249420,12210,12210,12210,12210,0
|
|
20240402,163600,223249420,12210,12210,12210,12210,0
|
|
20240402,163500,223249420,12210,12210,12210,12210,0
|
|
20240402,163400,223249420,12210,12210,12210,12210,0
|
|
20240402,163300,223249420,12210,12210,12210,12210,0
|
|
20240402,163200,223249420,12210,12210,12210,12210,0
|
|
20240402,163100,223249420,12210,12210,12210,12210,0
|
|
20240402,163000,223249420,12210,12210,12210,12210,0
|
|
20240402,162900,223249420,12210,12210,12210,12210,0
|
|
20240402,162800,223249420,12210,12210,12210,12210,0
|
|
20240402,162700,223249420,12210,12210,12210,12210,0
|
|
20240402,162600,223249420,12210,12210,12210,12210,0
|
|
20240402,162500,223249420,12210,12210,12210,12210,0
|
|
20240402,162400,223249420,12210,12210,12210,12210,0
|
|
20240402,162300,223249420,12210,12210,12210,12210,0
|
|
20240402,162200,223249420,12210,12210,12210,12210,0
|
|
20240402,162100,223249420,12210,12210,12210,12210,0
|
|
20240402,162000,223249420,12210,12210,12210,12210,0
|
|
20240402,161900,223249420,12210,12210,12210,12210,0
|
|
20240402,161800,223249420,12210,12210,12210,12210,0
|
|
20240402,161700,223249420,12210,12210,12210,12210,0
|
|
20240402,161600,223249420,12210,12210,12210,12210,0
|
|
20240402,161500,223249420,12210,12210,12210,12210,0
|
|
20240402,161400,223249420,12210,12210,12210,12210,0
|
|
20240402,161300,223249420,12210,12210,12210,12210,0
|
|
20240402,161200,223249420,12210,12210,12210,12210,0
|
|
20240402,161100,223249420,12210,12210,12210,12210,0
|
|
20240402,161000,223249420,12210,12210,12210,12210,0
|
|
20240402,160900,223249420,12210,12210,12210,12210,2728
|
|
20240402,160800,223249420,12210,12210,12210,12210,0
|
|
20240402,160700,223249420,12210,12210,12210,12210,0
|
|
20240402,160600,223249420,12210,12210,12210,12210,0
|
|
20240402,160500,223249420,12210,12210,12210,12210,0
|
|
20240402,160400,223249420,12210,12210,12210,12210,0
|
|
20240402,160300,223249420,12210,12210,12210,12210,0
|
|
20240402,160200,223249420,12210,12210,12210,12210,0
|
|
20240402,160100,223249420,12210,12210,12210,12210,0
|
|
20240402,160000,223249420,12210,12210,12210,12210,0
|
|
20240402,155900,223249420,12210,12210,12210,12210,0
|
|
20240402,155800,223249420,12210,12210,12210,12210,0
|
|
20240402,155700,223249420,12210,12210,12210,12210,0
|
|
20240402,155600,223249420,12210,12210,12210,12210,0
|
|
20240402,155500,223249420,12210,12210,12210,12210,0
|
|
20240402,155400,223249420,12210,12210,12210,12210,0
|
|
20240402,155300,223249420,12210,12210,12210,12210,0
|
|
20240402,155200,223249420,12210,12210,12210,12210,0
|
|
20240402,155100,223249420,12210,12210,12210,12210,0
|
|
20240402,155000,223249420,12210,12210,12210,12210,0
|
|
20240402,154900,223249420,12210,12210,12210,12210,0
|
|
20240402,154800,223249420,12210,12210,12210,12210,0
|
|
20240402,154700,223249420,12210,12210,12210,12210,0
|
|
20240402,154600,223249420,12210,12210,12210,12210,0
|
|
20240402,154500,223249420,12210,12210,12210,12210,0
|
|
20240402,154400,223249420,12210,12210,12210,12210,0
|
|
20240402,154300,223249420,12210,12210,12210,12210,0
|
|
20240402,154200,223249420,12210,12210,12210,12210,0
|
|
20240402,154100,223249420,12210,12210,12210,12210,0
|
|
20240402,154000,223249420,12210,12210,12210,12210,0
|
|
20240402,153900,223249420,12210,12210,12210,12210,2728
|
|
20240402,153800,223249420,12210,12210,12210,12210,0
|
|
20240402,153700,223249420,12210,12210,12210,12210,0
|
|
20240402,153600,223249420,12210,12210,12210,12210,0
|
|
20240402,153500,223249420,12210,12210,12210,12210,0
|
|
20240402,153400,223249420,12210,12210,12210,12210,0
|
|
20240402,153300,223249420,12210,12210,12210,12210,0
|
|
20240402,153200,223249420,12210,12210,12210,12210,0
|
|
20240402,153100,223249420,12210,12210,12210,12210,0
|
|
20240402,153000,223249420,12210,12210,12210,12210,2728
|
|
20240402,152900,189940540,12180,12180,12180,12180,0
|
|
20240402,152800,189940540,12180,12180,12180,12180,0
|
|
20240402,152700,189940540,12180,12180,12180,12180,0
|
|
20240402,152600,189940540,12180,12180,12180,12180,0
|
|
20240402,152500,189940540,12180,12180,12180,12180,0
|
|
20240402,152400,189940540,12180,12180,12180,12180,0
|
|
20240402,152300,189940540,12180,12180,12180,12180,0
|
|
20240402,152200,189940540,12180,12180,12180,12180,0
|
|
20240402,152100,189940540,12180,12180,12180,12180,0
|
|
20240402,152000,189940540,12180,12180,12180,12180,0
|
|
20240402,151900,189940540,12180,12130,12180,12130,61
|
|
20240402,151800,189198160,12120,12130,12170,12100,594
|
|
20240402,151700,182003660,12170,12130,12170,12130,431
|
|
20240402,151600,176771260,12120,12120,12120,12120,0
|
|
20240402,151500,176771260,12120,12140,12140,12120,11
|
|
20240402,151400,176637740,12120,12120,12120,12120,10
|
|
20240402,151300,176516540,12120,12120,12120,12120,200
|
|
20240402,151200,174092540,12120,12120,12120,12120,0
|
|
20240402,151100,174092540,12120,12120,12120,12120,0
|
|
20240402,151000,174092540,12120,12120,12120,12120,0
|
|
20240402,150900,174092540,12120,12140,12140,12110,666
|
|
20240402,150800,166015400,12170,12160,12170,12160,3
|
|
20240402,150700,165978910,12150,12150,12150,12150,0
|
|
20240402,150600,165978910,12150,12150,12150,12150,0
|
|
20240402,150500,165978910,12150,12150,12150,12150,12
|
|
20240402,150400,165833110,12110,12110,12110,12110,0
|
|
20240402,150300,165833110,12110,12110,12110,12110,0
|
|
20240402,150200,165833110,12110,12110,12110,12110,0
|
|
20240402,150100,165833110,12110,12110,12110,12110,0
|
|
20240402,150000,165833110,12110,12110,12110,12110,19
|
|
20240402,145900,165603020,12110,12110,12110,12110,7
|
|
20240402,145800,165518250,12110,12110,12110,12110,7
|
|
20240402,145700,165433480,12120,12120,12120,12120,0
|
|
20240402,145600,165433480,12120,12120,12120,12120,1
|
|
20240402,145500,165421360,12170,12170,12170,12170,0
|
|
20240402,145400,165421360,12170,12170,12170,12170,0
|
|
20240402,145300,165421360,12170,12160,12170,12130,84
|
|
20240402,145200,164399170,12130,12130,12130,12130,0
|
|
20240402,145100,164399170,12130,12130,12130,12130,33
|
|
20240402,145000,163998880,12190,12190,12190,12190,0
|
|
20240402,144900,163998880,12190,12100,12190,12100,100
|
|
20240402,144800,162784660,12100,12070,12100,12070,107
|
|
20240402,144700,161490490,12060,12060,12060,12060,7
|
|
20240402,144600,161406070,12060,12060,12060,12060,0
|
|
20240402,144500,161406070,12060,12060,12060,12060,5
|
|
20240402,144400,161345770,12060,12060,12060,12060,8
|
|
20240402,144300,161249290,12060,12060,12060,12060,0
|
|
20240402,144200,161249290,12060,12060,12060,12060,5
|
|
20240402,144100,161188990,12070,12070,12070,12070,0
|
|
20240402,144000,161188990,12070,12070,12070,12070,0
|
|
20240402,143900,161188990,12070,12070,12070,12070,10
|
|
20240402,143800,161068290,12060,12060,12060,12060,5
|
|
20240402,143700,161007990,12060,12060,12060,12060,7
|
|
20240402,143600,160923570,12060,12060,12060,12060,0
|
|
20240402,143500,160923570,12060,12060,12060,12060,6
|
|
20240402,143400,160851210,12060,12060,12060,12060,0
|
|
20240402,143300,160851210,12060,12060,12060,12060,7
|
|
20240402,143200,160766790,12060,12050,12060,12050,941
|
|
20240402,143100,149424880,12040,12040,12040,12040,6
|
|
20240402,143000,149352640,12050,12050,12050,12050,3
|
|
20240402,142900,149316490,12040,12040,12040,12040,0
|
|
20240402,142800,149316490,12040,12060,12090,12040,1499
|
|
20240402,142700,131257890,12060,12060,12060,12060,0
|
|
20240402,142600,131257890,12060,12060,12060,12060,6
|
|
20240402,142500,131185530,12060,12060,12060,12060,9
|
|
20240402,142400,131076990,12060,12060,12060,12060,7
|
|
20240402,142300,130992570,12060,12060,12060,12060,7
|
|
20240402,142200,130908150,12060,12060,12060,12060,0
|
|
20240402,142100,130908150,12060,12060,12060,12060,5
|
|
20240402,142000,130847850,12060,12060,12060,12060,50
|
|
20240402,141900,130244850,12060,12060,12060,12060,8
|
|
20240402,141800,130148370,12060,12060,12060,12060,0
|
|
20240402,141700,130148370,12060,12070,12070,12060,6
|
|
20240402,141600,130076000,12060,12060,12060,12060,8
|
|
20240402,141500,129979520,12060,12060,12060,12060,0
|
|
20240402,141400,129979520,12060,12060,12060,12060,5
|
|
20240402,141300,129919220,12070,12070,12070,12070,0
|
|
20240402,141200,129919220,12070,12060,12070,12060,9
|
|
20240402,141100,129810650,12060,12060,12060,12060,0
|
|
20240402,141000,129810650,12060,12060,12060,12060,6
|
|
20240402,140900,129738290,12060,12060,12060,12060,0
|
|
20240402,140800,129738290,12060,12060,12060,12060,0
|
|
20240402,140700,129738290,12060,12070,12070,12060,12
|
|
20240402,140600,129593510,12060,12060,12060,12060,0
|
|
20240402,140500,129593510,12060,12060,12060,12060,7
|
|
20240402,140400,129509090,12060,12060,12060,12060,0
|
|
20240402,140300,129509090,12060,12060,12060,12060,5
|
|
20240402,140200,129448790,12060,12060,12060,12060,8
|
|
20240402,140100,129352310,12060,12060,12060,12060,0
|
|
20240402,140000,129352310,12060,12060,12060,12060,5
|
|
20240402,135900,129292010,12070,12070,12070,12070,1
|
|
20240402,135800,129279940,12070,12070,12070,12070,0
|
|
20240402,135700,129279940,12070,12070,12070,12070,6
|
|
20240402,135600,129207520,12060,12060,12060,12060,6
|
|
20240402,135500,129135160,12060,12060,12060,12060,0
|
|
20240402,135400,129135160,12060,12070,12070,12060,50
|
|
20240402,135300,128532060,12070,12070,12070,12070,6
|
|
20240402,135200,128459640,12070,12070,12070,12070,0
|
|
20240402,135100,128459640,12070,12070,12070,12070,8
|
|
20240402,135000,128363080,12070,12070,12070,12070,0
|
|
20240402,134900,128363080,12070,12070,12070,12070,5
|
|
20240402,134800,128302730,12070,12070,12070,12070,7
|
|
20240402,134700,128218240,12070,12070,12070,12070,0
|
|
20240402,134600,128218240,12070,12070,12070,12070,5
|
|
20240402,134500,128157890,12080,12080,12080,12080,0
|
|
20240402,134400,128157890,12080,12070,12080,12070,665
|
|
20240402,134300,120131330,12060,12090,12090,12060,1702
|
|
20240402,134200,99592600,12090,12100,12100,12090,7
|
|
20240402,134100,99507950,12090,12090,12090,12090,8
|
|
20240402,134000,99411230,12100,12100,12100,12100,0
|
|
20240402,133900,99411230,12100,12100,12100,12090,537
|
|
20240402,133800,92918790,12100,12100,12100,12100,0
|
|
20240402,133700,92918790,12100,12100,12100,12100,7
|
|
20240402,133600,92834090,12100,12100,12100,12100,0
|
|
20240402,133500,92834090,12100,12100,12100,12100,15
|
|
20240402,133400,92652590,12100,12100,12100,12100,7
|
|
20240402,133300,92567890,12100,12100,12100,12100,0
|
|
20240402,133200,92567890,12100,12100,12100,12100,6
|
|
20240402,133100,92495290,12100,12100,12100,12100,0
|
|
20240402,133000,92495290,12100,12100,12100,12100,7
|
|
20240402,132900,92410590,12100,12100,12100,12100,0
|
|
20240402,132800,92410590,12100,12100,12100,12100,5
|
|
20240402,132700,92350090,12100,12100,12100,12100,0
|
|
20240402,132600,92350090,12100,12100,12100,12100,6
|
|
20240402,132500,92277490,12100,12100,12100,12100,6
|
|
20240402,132400,92204890,12090,12090,12090,12090,0
|
|
20240402,132300,92204890,12090,12090,12090,12090,8
|
|
20240402,132200,92108170,12090,12090,12090,12090,0
|
|
20240402,132100,92108170,12090,12090,12090,12090,5
|
|
20240402,132000,92047720,12090,12090,12090,12090,6
|
|
20240402,131900,91975180,12090,12090,12090,12090,0
|
|
20240402,131800,91975180,12090,12090,12090,12090,6
|
|
20240402,131700,91902640,12100,12100,12100,12100,0
|
|
20240402,131600,91902640,12100,12100,12100,12100,0
|
|
20240402,131500,91902640,12100,12100,12100,12100,0
|
|
20240402,131400,91902640,12100,12100,12100,12100,0
|
|
20240402,131300,91902640,12100,12100,12100,12100,0
|
|
20240402,131200,91902640,12100,12100,12100,12100,280
|
|
20240402,131100,88514640,12090,12090,12090,12090,0
|
|
20240402,131000,88514640,12090,12090,12090,12090,0
|
|
20240402,130900,88514640,12090,12090,12090,12090,0
|
|
20240402,130800,88514640,12090,12090,12090,12090,1
|
|
20240402,130700,88502550,12100,12100,12100,12100,0
|
|
20240402,130600,88502550,12100,12100,12100,12100,0
|
|
20240402,130500,88502550,12100,12100,12100,12100,1
|
|
20240402,130400,88490450,12100,12100,12100,12100,0
|
|
20240402,130300,88490450,12100,12100,12100,12100,0
|
|
20240402,130200,88490450,12100,12100,12100,12100,0
|
|
20240402,130100,88490450,12100,12100,12100,12100,0
|
|
20240402,130000,88490450,12100,12100,12100,12100,0
|
|
20240402,125900,88490450,12100,12100,12100,12100,0
|
|
20240402,125800,88490450,12100,12100,12100,12100,1
|
|
20240402,125700,88478350,12100,12100,12100,12100,0
|
|
20240402,125600,88478350,12100,12100,12100,12100,0
|
|
20240402,125500,88478350,12100,12100,12100,12100,3
|
|
20240402,125400,88442050,12100,12100,12100,12100,0
|
|
20240402,125300,88442050,12100,12100,12100,12100,0
|
|
20240402,125200,88442050,12100,12100,12100,12100,0
|
|
20240402,125100,88442050,12100,12100,12100,12100,0
|
|
20240402,125000,88442050,12100,12100,12100,12100,0
|
|
20240402,124900,88442050,12100,12100,12100,12100,0
|
|
20240402,124800,88442050,12100,12100,12100,12100,0
|
|
20240402,124700,88442050,12100,12100,12100,12100,0
|
|
20240402,124600,88442050,12100,12100,12100,12100,5
|
|
20240402,124500,88381550,12090,12090,12090,12090,0
|
|
20240402,124400,88381550,12090,12090,12090,12090,0
|
|
20240402,124300,88381550,12090,12090,12090,12090,0
|
|
20240402,124200,88381550,12090,12090,12090,12090,0
|
|
20240402,124100,88381550,12090,12090,12090,12090,0
|
|
20240402,124000,88381550,12090,12090,12090,12090,0
|
|
20240402,123900,88381550,12090,12090,12090,12090,11
|
|
20240402,123800,88248560,12090,12090,12090,12090,0
|
|
20240402,123700,88248560,12090,12090,12090,12090,0
|
|
20240402,123600,88248560,12090,12090,12090,12090,0
|
|
20240402,123500,88248560,12090,12090,12090,12090,0
|
|
20240402,123400,88248560,12090,12090,12090,12090,0
|
|
20240402,123300,88248560,12090,12090,12090,12090,0
|
|
20240402,123200,88248560,12090,12110,12110,12090,22
|
|
20240402,123100,87982550,12100,12100,12100,12100,0
|
|
20240402,123000,87982550,12100,12100,12100,12100,0
|
|
20240402,122900,87982550,12100,12100,12100,12100,0
|
|
20240402,122800,87982550,12100,12100,12100,12100,0
|
|
20240402,122700,87982550,12100,12100,12100,12100,5
|
|
20240402,122600,87922050,12100,12100,12100,12100,80
|
|
20240402,122500,86954050,12100,12120,12120,12100,1300
|
|
20240402,122400,71216110,12120,12120,12120,12120,0
|
|
20240402,122300,71216110,12120,12120,12120,12120,0
|
|
20240402,122200,71216110,12120,12120,12120,12120,0
|
|
20240402,122100,71216110,12120,12120,12120,12120,0
|
|
20240402,122000,71216110,12120,12120,12120,12120,0
|
|
20240402,121900,71216110,12120,12120,12120,12120,0
|
|
20240402,121800,71216110,12120,12120,12120,12120,5
|
|
20240402,121700,71155510,12100,12100,12100,12100,0
|
|
20240402,121600,71155510,12100,12100,12100,12100,0
|
|
20240402,121500,71155510,12100,12100,12100,12100,500
|
|
20240402,121400,65105510,12100,12090,12100,12090,2
|
|
20240402,121300,65081320,12070,12070,12070,12070,0
|
|
20240402,121200,65081320,12070,12070,12070,12070,0
|
|
20240402,121100,65081320,12070,12070,12070,12070,520
|
|
20240402,121000,58804920,12070,12070,12070,12070,1
|
|
20240402,120900,58792850,12070,12070,12070,12070,300
|
|
20240402,120800,55171850,12080,12080,12080,12080,1
|
|
20240402,120700,55159770,12080,12080,12080,12080,1
|
|
20240402,120600,55147690,12080,12080,12080,12080,0
|
|
20240402,120500,55147690,12080,12080,12080,12080,0
|
|
20240402,120400,55147690,12080,12080,12080,12080,0
|
|
20240402,120300,55147690,12080,12080,12080,12080,0
|
|
20240402,120200,55147690,12080,12080,12080,12080,0
|
|
20240402,120100,55147690,12080,12080,12080,12080,0
|
|
20240402,120000,55147690,12080,12090,12090,12080,92
|
|
20240402,115900,54036230,12090,12090,12090,12090,10
|
|
20240402,115800,53915330,12080,12080,12080,12080,0
|
|
20240402,115700,53915330,12080,12080,12080,12080,0
|
|
20240402,115600,53915330,12080,12080,12080,12080,0
|
|
20240402,115500,53915330,12080,12080,12080,12080,0
|
|
20240402,115400,53915330,12080,12080,12080,12080,0
|
|
20240402,115300,53915330,12080,12080,12080,12080,0
|
|
20240402,115200,53915330,12080,12080,12080,12080,0
|
|
20240402,115100,53915330,12080,12080,12080,12080,0
|
|
20240402,115000,53915330,12080,12080,12080,12080,0
|
|
20240402,114900,53915330,12080,12080,12080,12080,0
|
|
20240402,114800,53915330,12080,12080,12080,12080,0
|
|
20240402,114700,53915330,12080,12080,12080,12080,10
|
|
20240402,114600,53794530,12070,12070,12070,12070,0
|
|
20240402,114500,53794530,12070,12070,12070,12070,1
|
|
20240402,114400,53782460,12070,12090,12090,12070,503
|
|
20240402,114300,47708460,12100,12100,12100,12100,0
|
|
20240402,114200,47708460,12100,12100,12100,12100,10
|
|
20240402,114100,47587460,12100,12100,12100,12100,40
|
|
20240402,114000,47103460,12100,12100,12100,12100,0
|
|
20240402,113900,47103460,12100,12100,12100,12100,1
|
|
20240402,113800,47091360,12100,12100,12100,12100,0
|
|
20240402,113700,47091360,12100,12100,12100,12100,0
|
|
20240402,113600,47091360,12100,12100,12100,12100,0
|
|
20240402,113500,47091360,12100,12100,12100,12100,0
|
|
20240402,113400,47091360,12100,12100,12100,12100,0
|
|
20240402,113300,47091360,12100,12100,12100,12100,0
|
|
20240402,113200,47091360,12100,12100,12100,12100,0
|
|
20240402,113100,47091360,12100,12100,12100,12100,0
|
|
20240402,113000,47091360,12100,12100,12100,12100,0
|
|
20240402,112900,47091360,12100,12100,12100,12100,0
|
|
20240402,112800,47091360,12100,12100,12100,12100,0
|
|
20240402,112700,47091360,12100,12100,12100,12100,0
|
|
20240402,112600,47091360,12100,12100,12100,12100,0
|
|
20240402,112500,47091360,12100,12100,12100,12100,0
|
|
20240402,112400,47091360,12100,12100,12100,12100,0
|
|
20240402,112300,47091360,12100,12100,12100,12100,0
|
|
20240402,112200,47091360,12100,12100,12100,12100,0
|
|
20240402,112100,47091360,12100,12100,12100,12100,4
|
|
20240402,112000,47042960,12100,12100,12100,12100,0
|
|
20240402,111900,47042960,12100,12100,12100,12100,10
|
|
20240402,111800,46921960,12100,12100,12100,12100,0
|
|
20240402,111700,46921960,12100,12100,12100,12100,10
|
|
20240402,111600,46800960,12100,12100,12100,12100,0
|
|
20240402,111500,46800960,12100,12100,12100,12100,0
|
|
20240402,111400,46800960,12100,12100,12100,12100,0
|
|
20240402,111300,46800960,12100,12100,12100,12100,0
|
|
20240402,111200,46800960,12100,12100,12100,12100,0
|
|
20240402,111100,46800960,12100,12100,12100,12100,0
|
|
20240402,111000,46800960,12100,12100,12100,12100,17
|
|
20240402,110900,46595260,12100,12100,12100,12100,55
|
|
20240402,110800,45929760,12100,12100,12100,12100,0
|
|
20240402,110700,45929760,12100,12100,12100,12100,0
|
|
20240402,110600,45929760,12100,12100,12100,12100,0
|
|
20240402,110500,45929760,12100,12100,12100,12100,0
|
|
20240402,110400,45929760,12100,12100,12100,12100,0
|
|
20240402,110300,45929760,12100,12100,12100,12100,0
|
|
20240402,110200,45929760,12100,12100,12100,12100,0
|
|
20240402,110100,45929760,12100,12100,12100,12100,1
|
|
20240402,110000,45917660,12080,12080,12080,12080,0
|
|
20240402,105900,45917660,12080,12080,12080,12080,0
|
|
20240402,105800,45917660,12080,12100,12100,12080,117
|
|
20240402,105700,44504010,12090,12090,12090,12090,0
|
|
20240402,105600,44504010,12090,12090,12090,12090,0
|
|
20240402,105500,44504010,12090,12090,12090,12090,0
|
|
20240402,105400,44504010,12090,12090,12090,12090,0
|
|
20240402,105300,44504010,12090,12090,12090,12090,0
|
|
20240402,105200,44504010,12090,12090,12090,12090,80
|
|
20240402,105100,43536810,12090,12090,12090,12090,0
|
|
20240402,105000,43536810,12090,12090,12090,12090,19
|
|
20240402,104900,43307100,12090,12090,12090,12090,1
|
|
20240402,104800,43295010,12130,12130,12130,12130,0
|
|
20240402,104700,43295010,12130,12130,12130,12130,0
|
|
20240402,104600,43295010,12130,12130,12130,12130,0
|
|
20240402,104500,43295010,12130,12130,12130,12130,0
|
|
20240402,104400,43295010,12130,12130,12130,12130,0
|
|
20240402,104300,43295010,12130,12100,12130,12100,7
|
|
20240402,104200,43210160,12100,12100,12100,12100,0
|
|
20240402,104100,43210160,12100,12100,12100,12100,0
|
|
20240402,104000,43210160,12100,12130,12130,12100,379
|
|
20240402,103900,38617730,12140,12140,12140,12140,0
|
|
20240402,103800,38617730,12140,12140,12140,12140,0
|
|
20240402,103700,38617730,12140,12140,12140,12140,75
|
|
20240402,103600,37707230,12150,12150,12150,12150,0
|
|
20240402,103500,37707230,12150,12150,12150,12150,0
|
|
20240402,103400,37707230,12150,12150,12150,12150,0
|
|
20240402,103300,37707230,12150,12150,12150,12150,0
|
|
20240402,103200,37707230,12150,12150,12150,12150,0
|
|
20240402,103100,37707230,12150,12150,12150,12150,1
|
|
20240402,103000,37695080,12150,12150,12150,12150,30
|
|
20240402,102900,37330580,12150,12150,12150,12150,0
|
|
20240402,102800,37330580,12150,12150,12150,12150,0
|
|
20240402,102700,37330580,12150,12150,12150,12150,0
|
|
20240402,102600,37330580,12150,12150,12150,12150,51
|
|
20240402,102500,36710930,12150,12150,12150,12150,202
|
|
20240402,102400,34256630,12140,12140,12140,12140,0
|
|
20240402,102300,34256630,12140,12140,12140,12140,0
|
|
20240402,102200,34256630,12140,12140,12140,12140,0
|
|
20240402,102100,34256630,12140,12140,12140,12140,0
|
|
20240402,102000,34256630,12140,12140,12140,12140,0
|
|
20240402,101900,34256630,12140,12180,12180,12140,1197
|
|
20240402,101800,19707210,12180,12180,12180,12180,0
|
|
20240402,101700,19707210,12180,12180,12180,12180,0
|
|
20240402,101600,19707210,12180,12180,12180,12180,17
|
|
20240402,101500,19500150,12190,12190,12190,12190,1
|
|
20240402,101400,19487960,12190,12190,12190,12190,36
|
|
20240402,101300,19049120,12200,12200,12200,12200,0
|
|
20240402,101200,19049120,12200,12200,12200,12200,0
|
|
20240402,101100,19049120,12200,12200,12200,12200,1
|
|
20240402,101000,19036920,12200,12200,12200,12200,1
|
|
20240402,100900,19024720,12200,12200,12200,12200,0
|
|
20240402,100800,19024720,12200,12200,12200,12200,100
|
|
20240402,100700,17804720,12200,12240,12240,12200,585
|
|
20240402,100600,10664420,12250,12250,12250,12250,0
|
|
20240402,100500,10664420,12250,12250,12250,12250,0
|
|
20240402,100400,10664420,12250,12250,12250,12250,0
|
|
20240402,100300,10664420,12250,12250,12250,12250,0
|
|
20240402,100200,10664420,12250,12250,12250,12250,0
|
|
20240402,100100,10664420,12250,12250,12250,12250,0
|
|
20240402,100000,10664420,12250,12250,12250,12250,1
|
|
20240402,095900,10652170,12250,12250,12250,12250,0
|
|
20240402,095800,10652170,12250,12250,12250,12250,0
|
|
20240402,095700,10652170,12250,12250,12250,12250,0
|
|
20240402,095600,10652170,12250,12250,12250,12250,0
|
|
20240402,095500,10652170,12250,12250,12250,12250,0
|
|
20240402,095400,10652170,12250,12250,12250,12250,0
|
|
20240402,095300,10652170,12250,12250,12250,12250,0
|
|
20240402,095200,10652170,12250,12250,12250,12250,0
|
|
20240402,095100,10652170,12250,12250,12250,12250,0
|
|
20240402,095000,10652170,12250,12250,12250,12250,0
|
|
20240402,094900,10652170,12250,12250,12250,12250,0
|
|
20240402,094800,10652170,12250,12250,12250,12250,0
|
|
20240402,094700,10652170,12250,12250,12250,12250,0
|
|
20240402,094600,10652170,12250,12250,12250,12250,0
|
|
20240402,094500,10652170,12250,12250,12250,12250,0
|
|
20240402,094400,10652170,12250,12250,12250,12250,0
|
|
20240402,094300,10652170,12250,12250,12250,12250,0
|
|
20240402,094200,10652170,12250,12250,12250,12250,0
|
|
20240402,094100,10652170,12250,12250,12250,12250,0
|
|
20240402,094000,10652170,12250,12250,12250,12250,0
|
|
20240402,093900,10652170,12250,12250,12250,12250,0
|
|
20240402,093800,10652170,12250,12250,12250,12250,0
|
|
20240402,093700,10652170,12250,12250,12250,12250,0
|
|
20240402,093600,10652170,12250,12250,12250,12250,0
|
|
20240402,093500,10652170,12250,12250,12250,12250,0
|
|
20240402,093400,10652170,12250,12250,12250,12250,0
|
|
20240402,093300,10652170,12250,12250,12250,12250,0
|
|
20240402,093200,10652170,12250,12250,12250,12250,0
|
|
20240402,093100,10652170,12250,12250,12250,12250,0
|
|
20240402,093000,10652170,12250,12250,12250,12250,0
|
|
20240402,092900,10652170,12250,12250,12250,12250,1
|
|
20240402,092800,10639920,12250,12250,12250,12250,0
|
|
20240402,092700,10639920,12250,12250,12250,12250,200
|
|
20240402,092600,8189920,12250,12250,12250,12250,20
|
|
20240402,092500,7944920,12250,12250,12250,12250,0
|
|
20240402,092400,7944920,12250,12250,12250,12240,24
|
|
20240402,092300,7651140,12250,12250,12250,12250,0
|
|
20240402,092200,7651140,12250,12250,12250,12250,1
|
|
20240402,092100,7638890,12250,12250,12250,12250,1
|
|
20240402,092000,7626640,12250,12250,12250,12250,0
|
|
20240402,091900,7626640,12250,12260,12260,12250,9
|
|
20240402,091800,7516370,12260,12260,12260,12260,0
|
|
20240402,091700,7516370,12260,12260,12260,12260,0
|
|
20240402,091600,7516370,12260,12260,12260,12260,0
|
|
20240402,091500,7516370,12260,12260,12260,12260,0
|
|
20240402,091400,7516370,12260,12260,12260,12260,0
|
|
20240402,091300,7516370,12260,12270,12270,12250,470
|
|
20240402,091200,1757310,12270,12270,12270,12270,0
|
|
20240402,091100,1757310,12270,12270,12270,12270,0
|
|
20240402,091000,1757310,12270,12300,12300,12270,102
|
|
20240402,090900,504650,12300,12300,12300,12300,0
|
|
20240402,090800,504650,12300,12300,12300,12300,0
|
|
20240402,090700,504650,12300,12300,12300,12300,13
|
|
20240402,090600,344750,12310,12310,12310,12310,8
|
|
20240402,090500,246270,12310,12310,12310,12310,0
|
|
20240402,090400,246270,12310,12310,12310,12310,0
|
|
20240402,090300,246270,12310,12310,12310,12310,0
|
|
20240402,090200,246270,12310,12310,12310,12310,0
|
|
20240402,090100,246270,12310,12310,12310,12310,0
|
|
20240402,090000,246270,12310,12320,12320,12310,20
|