580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,183700,282047700,12900,12900,12900,12900,242
|
|
20240402,183600,282047700,12900,12900,12900,12900,0
|
|
20240402,183500,282047700,12900,12900,12900,12900,0
|
|
20240402,183400,282047700,12900,12900,12900,12900,0
|
|
20240402,183300,282047700,12900,12900,12900,12900,0
|
|
20240402,183200,282047700,12900,12900,12900,12900,0
|
|
20240402,183100,282047700,12900,12900,12900,12900,0
|
|
20240402,183000,282047700,12900,12900,12900,12900,0
|
|
20240402,182900,282047700,12900,12900,12900,12900,0
|
|
20240402,182800,282047700,12900,12900,12900,12900,0
|
|
20240402,182700,282047700,12900,12900,12900,12900,0
|
|
20240402,182600,282047700,12900,12900,12900,12900,0
|
|
20240402,182500,282047700,12900,12900,12900,12900,0
|
|
20240402,182400,282047700,12900,12900,12900,12900,0
|
|
20240402,182300,282047700,12900,12900,12900,12900,0
|
|
20240402,182200,282047700,12900,12900,12900,12900,0
|
|
20240402,182100,282047700,12900,12900,12900,12900,0
|
|
20240402,182000,282047700,12900,12900,12900,12900,0
|
|
20240402,181900,282047700,12900,12900,12900,12900,0
|
|
20240402,181800,282047700,12900,12900,12900,12900,0
|
|
20240402,181700,282047700,12900,12900,12900,12900,0
|
|
20240402,181600,282047700,12900,12900,12900,12900,0
|
|
20240402,181500,282047700,12900,12900,12900,12900,0
|
|
20240402,181400,282047700,12900,12900,12900,12900,0
|
|
20240402,181300,282047700,12900,12900,12900,12900,0
|
|
20240402,181200,282047700,12900,12900,12900,12900,0
|
|
20240402,181100,282047700,12900,12900,12900,12900,0
|
|
20240402,181000,282047700,12900,12900,12900,12900,0
|
|
20240402,180900,282047700,12900,12900,12900,12900,0
|
|
20240402,180800,282047700,12900,12900,12900,12900,0
|
|
20240402,180700,282047700,12900,12900,12900,12900,242
|
|
20240402,180600,282047700,12900,12900,12900,12900,0
|
|
20240402,180500,282047700,12900,12900,12900,12900,0
|
|
20240402,180400,282047700,12900,12900,12900,12900,0
|
|
20240402,180300,282047700,12900,12900,12900,12900,0
|
|
20240402,180200,282047700,12900,12900,12900,12900,0
|
|
20240402,180100,282047700,12900,12900,12900,12900,0
|
|
20240402,180000,282047700,12900,12900,12900,12900,0
|
|
20240402,175900,282047700,12900,12900,12900,12900,0
|
|
20240402,175800,282047700,12900,12900,12900,12900,0
|
|
20240402,175700,282047700,12900,12900,12900,12900,0
|
|
20240402,175600,282047700,12900,12900,12900,12900,0
|
|
20240402,175500,282047700,12900,12900,12900,12900,0
|
|
20240402,175400,282047700,12900,12900,12900,12900,0
|
|
20240402,175300,282047700,12900,12900,12900,12900,0
|
|
20240402,175200,282047700,12900,12900,12900,12900,0
|
|
20240402,175100,282047700,12900,12900,12900,12900,0
|
|
20240402,175000,282047700,12900,12900,12900,12900,0
|
|
20240402,174900,282047700,12900,12900,12900,12900,0
|
|
20240402,174800,282047700,12900,12900,12900,12900,0
|
|
20240402,174700,282047700,12900,12900,12900,12900,0
|
|
20240402,174600,282047700,12900,12900,12900,12900,0
|
|
20240402,174500,282047700,12900,12900,12900,12900,0
|
|
20240402,174400,282047700,12900,12900,12900,12900,0
|
|
20240402,174300,282047700,12900,12900,12900,12900,0
|
|
20240402,174200,282047700,12900,12900,12900,12900,0
|
|
20240402,174100,282047700,12900,12900,12900,12900,0
|
|
20240402,174000,282047700,12900,12900,12900,12900,0
|
|
20240402,173900,282047700,12900,12900,12900,12900,0
|
|
20240402,173800,282047700,12900,12900,12900,12900,0
|
|
20240402,173700,282047700,12900,12900,12900,12900,242
|
|
20240402,173600,282047700,12900,12900,12900,12900,0
|
|
20240402,173500,282047700,12900,12900,12900,12900,0
|
|
20240402,173400,282047700,12900,12900,12900,12900,0
|
|
20240402,173300,282047700,12900,12900,12900,12900,0
|
|
20240402,173200,282047700,12900,12900,12900,12900,0
|
|
20240402,173100,282047700,12900,12900,12900,12900,0
|
|
20240402,173000,282047700,12900,12900,12900,12900,0
|
|
20240402,172900,282047700,12900,12900,12900,12900,0
|
|
20240402,172800,282047700,12900,12900,12900,12900,0
|
|
20240402,172700,282047700,12900,12900,12900,12900,0
|
|
20240402,172600,282047700,12900,12900,12900,12900,0
|
|
20240402,172500,282047700,12900,12900,12900,12900,0
|
|
20240402,172400,282047700,12900,12900,12900,12900,0
|
|
20240402,172300,282047700,12900,12900,12900,12900,0
|
|
20240402,172200,282047700,12900,12900,12900,12900,0
|
|
20240402,172100,282047700,12900,12900,12900,12900,0
|
|
20240402,172000,282047700,12900,12900,12900,12900,0
|
|
20240402,171900,282047700,12900,12900,12900,12900,0
|
|
20240402,171800,282047700,12900,12900,12900,12900,0
|
|
20240402,171700,282047700,12900,12900,12900,12900,0
|
|
20240402,171600,282047700,12900,12900,12900,12900,0
|
|
20240402,171500,282047700,12900,12900,12900,12900,0
|
|
20240402,171400,282047700,12900,12900,12900,12900,0
|
|
20240402,171300,282047700,12900,12900,12900,12900,0
|
|
20240402,171200,282047700,12900,12900,12900,12900,0
|
|
20240402,171100,282047700,12900,12900,12900,12900,0
|
|
20240402,171000,282047700,12900,12900,12900,12900,0
|
|
20240402,170900,282047700,12900,12900,12900,12900,0
|
|
20240402,170800,282047700,12900,12900,12900,12900,0
|
|
20240402,170700,282047700,12900,12900,12900,12900,242
|
|
20240402,170600,282047700,12900,12900,12900,12900,0
|
|
20240402,170500,282047700,12900,12900,12900,12900,0
|
|
20240402,170400,282047700,12900,12900,12900,12900,0
|
|
20240402,170300,282047700,12900,12900,12900,12900,0
|
|
20240402,170200,282047700,12900,12900,12900,12900,0
|
|
20240402,170100,282047700,12900,12900,12900,12900,0
|
|
20240402,170000,282047700,12900,12900,12900,12900,0
|
|
20240402,165900,282047700,12900,12900,12900,12900,0
|
|
20240402,165800,282047700,12900,12900,12900,12900,0
|
|
20240402,165700,282047700,12900,12900,12900,12900,0
|
|
20240402,165600,282047700,12900,12900,12900,12900,0
|
|
20240402,165500,282047700,12900,12900,12900,12900,0
|
|
20240402,165400,282047700,12900,12900,12900,12900,0
|
|
20240402,165300,282047700,12900,12900,12900,12900,0
|
|
20240402,165200,282047700,12900,12900,12900,12900,0
|
|
20240402,165100,282047700,12900,12900,12900,12900,0
|
|
20240402,165000,282047700,12900,12900,12900,12900,0
|
|
20240402,164900,282047700,12900,12900,12900,12900,0
|
|
20240402,164800,282047700,12900,12900,12900,12900,0
|
|
20240402,164700,282047700,12900,12900,12900,12900,0
|
|
20240402,164600,282047700,12900,12900,12900,12900,0
|
|
20240402,164500,282047700,12900,12900,12900,12900,0
|
|
20240402,164400,282047700,12900,12900,12900,12900,0
|
|
20240402,164300,282047700,12900,12900,12900,12900,0
|
|
20240402,164200,282047700,12900,12900,12900,12900,0
|
|
20240402,164100,282047700,12900,12900,12900,12900,0
|
|
20240402,164000,282047700,12900,12900,12900,12900,0
|
|
20240402,163900,282047700,12900,12900,12900,12900,0
|
|
20240402,163800,282047700,12900,12900,12900,12900,0
|
|
20240402,163700,282047700,12900,12900,12900,12900,242
|
|
20240402,163600,282047700,12900,12900,12900,12900,0
|
|
20240402,163500,282047700,12900,12900,12900,12900,0
|
|
20240402,163400,282047700,12900,12900,12900,12900,0
|
|
20240402,163300,282047700,12900,12900,12900,12900,0
|
|
20240402,163200,282047700,12900,12900,12900,12900,0
|
|
20240402,163100,282047700,12900,12900,12900,12900,0
|
|
20240402,163000,282047700,12900,12900,12900,12900,0
|
|
20240402,162900,282047700,12900,12900,12900,12900,0
|
|
20240402,162800,282047700,12900,12900,12900,12900,0
|
|
20240402,162700,282047700,12900,12900,12900,12900,0
|
|
20240402,162600,282047700,12900,12900,12900,12900,0
|
|
20240402,162500,282047700,12900,12900,12900,12900,0
|
|
20240402,162400,282047700,12900,12900,12900,12900,0
|
|
20240402,162300,282047700,12900,12900,12900,12900,0
|
|
20240402,162200,282047700,12900,12900,12900,12900,0
|
|
20240402,162100,282047700,12900,12900,12900,12900,0
|
|
20240402,162000,282047700,12900,12900,12900,12900,0
|
|
20240402,161900,282047700,12900,12900,12900,12900,0
|
|
20240402,161800,282047700,12900,12900,12900,12900,0
|
|
20240402,161700,282047700,12900,12900,12900,12900,0
|
|
20240402,161600,282047700,12900,12900,12900,12900,0
|
|
20240402,161500,282047700,12900,12900,12900,12900,0
|
|
20240402,161400,282047700,12900,12900,12900,12900,0
|
|
20240402,161300,282047700,12900,12900,12900,12900,0
|
|
20240402,161200,282047700,12900,12900,12900,12900,0
|
|
20240402,161100,282047700,12900,12900,12900,12900,0
|
|
20240402,161000,282047700,12900,12900,12900,12900,0
|
|
20240402,160900,282047700,12900,12900,12900,12900,0
|
|
20240402,160800,282047700,12900,12900,12900,12900,0
|
|
20240402,160700,282047700,12900,12900,12900,12900,242
|
|
20240402,160600,282047700,12900,12900,12900,12900,0
|
|
20240402,160500,282047700,12900,12900,12900,12900,0
|
|
20240402,160400,282047700,12900,12900,12900,12900,0
|
|
20240402,160300,282047700,12900,12900,12900,12900,0
|
|
20240402,160200,282047700,12900,12900,12900,12900,0
|
|
20240402,160100,282047700,12900,12900,12900,12900,0
|
|
20240402,160000,282047700,12900,12900,12900,12900,0
|
|
20240402,155900,282047700,12900,12900,12900,12900,0
|
|
20240402,155800,282047700,12900,12900,12900,12900,0
|
|
20240402,155700,282047700,12900,12900,12900,12900,0
|
|
20240402,155600,282047700,12900,12900,12900,12900,0
|
|
20240402,155500,282047700,12900,12900,12900,12900,0
|
|
20240402,155400,282047700,12900,12900,12900,12900,0
|
|
20240402,155300,282047700,12900,12900,12900,12900,0
|
|
20240402,155200,282047700,12900,12900,12900,12900,0
|
|
20240402,155100,282047700,12900,12900,12900,12900,0
|
|
20240402,155000,282047700,12900,12900,12900,12900,0
|
|
20240402,154900,282047700,12900,12900,12900,12900,0
|
|
20240402,154800,282047700,12900,12900,12900,12900,0
|
|
20240402,154700,282047700,12900,12900,12900,12900,0
|
|
20240402,154600,282047700,12900,12900,12900,12900,0
|
|
20240402,154500,282047700,12900,12900,12900,12900,0
|
|
20240402,154400,282047700,12900,12900,12900,12900,0
|
|
20240402,154300,282047700,12900,12900,12900,12900,0
|
|
20240402,154200,282047700,12900,12900,12900,12900,0
|
|
20240402,154100,282047700,12900,12900,12900,12900,0
|
|
20240402,154000,282047700,12900,12900,12900,12900,0
|
|
20240402,153900,282047700,12900,12900,12900,12900,0
|
|
20240402,153800,282047700,12900,12900,12900,12900,0
|
|
20240402,153700,282047700,12900,12900,12900,12900,242
|
|
20240402,153600,282047700,12900,12900,12900,12900,0
|
|
20240402,153500,282047700,12900,12900,12900,12900,0
|
|
20240402,153400,282047700,12900,12900,12900,12900,0
|
|
20240402,153300,282047700,12900,12900,12900,12900,0
|
|
20240402,153200,282047700,12900,12900,12900,12900,0
|
|
20240402,153100,282047700,12900,12900,12900,12900,0
|
|
20240402,153000,282047700,12900,12900,12900,12900,242
|
|
20240402,152900,278925900,12900,12900,12900,12900,0
|
|
20240402,152800,278925900,12900,12900,12900,12900,0
|
|
20240402,152700,278925900,12900,12900,12900,12900,0
|
|
20240402,152600,278925900,12900,12900,12900,12900,0
|
|
20240402,152500,278925900,12900,12900,12900,12900,0
|
|
20240402,152400,278925900,12900,12900,12900,12900,0
|
|
20240402,152300,278925900,12900,12900,12900,12900,0
|
|
20240402,152200,278925900,12900,12900,12900,12900,0
|
|
20240402,152100,278925900,12900,12900,12900,12900,0
|
|
20240402,152000,278925900,12900,12900,12900,12900,0
|
|
20240402,151900,278925900,12900,12900,12900,12900,1
|
|
20240402,151800,278913000,12880,12880,12880,12880,0
|
|
20240402,151700,278913000,12880,12880,12880,12880,16
|
|
20240402,151600,278706920,12880,12880,12880,12880,15
|
|
20240402,151500,278513720,12880,12880,12880,12880,16
|
|
20240402,151400,278307640,12900,12900,12900,12900,0
|
|
20240402,151300,278307640,12900,12900,12900,12900,0
|
|
20240402,151200,278307640,12900,12900,12900,12900,0
|
|
20240402,151100,278307640,12900,12880,12900,12880,30
|
|
20240402,151000,277921040,12890,12880,12890,12880,28
|
|
20240402,150900,277560300,12890,12890,12890,12890,20
|
|
20240402,150800,277302500,12890,12890,12890,12890,10
|
|
20240402,150700,277173600,12880,12880,12880,12880,0
|
|
20240402,150600,277173600,12880,12880,12880,12880,17
|
|
20240402,150500,276954640,12890,12890,12890,12890,4
|
|
20240402,150400,276903080,12880,12880,12880,12880,0
|
|
20240402,150300,276903080,12880,12880,12880,12880,16
|
|
20240402,150200,276697000,12880,12890,12890,12880,38
|
|
20240402,150100,276207460,12880,12880,12880,12880,2
|
|
20240402,150000,276181700,12890,12890,12890,12890,100
|
|
20240402,145900,274892700,12890,12890,12890,12890,16
|
|
20240402,145800,274686460,12900,12900,12900,12900,0
|
|
20240402,145700,274686460,12900,12900,12900,12900,37
|
|
20240402,145600,274209160,12900,12900,12900,12900,0
|
|
20240402,145500,274209160,12900,12900,12900,12900,0
|
|
20240402,145400,274209160,12900,12900,12900,12900,16
|
|
20240402,145300,274002760,12900,12900,12900,12900,0
|
|
20240402,145200,274002760,12900,12900,12900,12900,0
|
|
20240402,145100,274002760,12900,12900,12900,12900,16
|
|
20240402,145000,273796360,12900,12900,12900,12900,0
|
|
20240402,144900,273796360,12900,12900,12900,12900,0
|
|
20240402,144800,273796360,12900,12900,12900,12900,17
|
|
20240402,144700,273577060,12920,12920,12920,12920,0
|
|
20240402,144600,273577060,12920,12920,12920,12920,2
|
|
20240402,144500,273551220,12900,12900,12900,12900,0
|
|
20240402,144400,273551220,12900,12900,12900,12900,0
|
|
20240402,144300,273551220,12900,12900,12900,12900,17
|
|
20240402,144200,273331920,12900,12900,12900,12900,0
|
|
20240402,144100,273331920,12900,12900,12900,12900,0
|
|
20240402,144000,273331920,12900,12900,12900,12900,0
|
|
20240402,143900,273331920,12900,12900,12900,12900,16
|
|
20240402,143800,273125520,12900,12900,12900,12900,0
|
|
20240402,143700,273125520,12900,12920,12920,12900,175
|
|
20240402,143600,270864740,12930,12930,12930,12930,70
|
|
20240402,143500,269959640,12930,12940,12940,12930,17
|
|
20240402,143400,269739820,12930,12930,12930,12930,0
|
|
20240402,143300,269739820,12930,12930,12930,12930,0
|
|
20240402,143200,269739820,12930,12930,12930,12930,16
|
|
20240402,143100,269532940,12930,12930,12940,12930,797
|
|
20240402,143000,259222860,12920,12890,12920,12890,117
|
|
20240402,142900,257711710,12870,12870,12870,12870,0
|
|
20240402,142800,257711710,12870,12880,12880,12870,22
|
|
20240402,142700,257428560,12870,12870,12870,12870,0
|
|
20240402,142600,257428560,12870,12870,12870,12870,0
|
|
20240402,142500,257428560,12870,12870,12870,12870,0
|
|
20240402,142400,257428560,12870,12870,12870,12870,46
|
|
20240402,142300,256836540,12870,12870,12870,12870,46
|
|
20240402,142200,256244520,12880,12880,12880,12880,0
|
|
20240402,142100,256244520,12880,12870,12880,12870,46
|
|
20240402,142000,255652200,12880,12880,12880,12880,10
|
|
20240402,141900,255523400,12880,12880,12880,12880,0
|
|
20240402,141800,255523400,12880,12880,12880,12880,10
|
|
20240402,141700,255394600,12870,12870,12870,12870,0
|
|
20240402,141600,255394600,12870,12870,12870,12870,16
|
|
20240402,141500,255188680,12870,12870,12870,12870,0
|
|
20240402,141400,255188680,12870,12870,12870,12870,0
|
|
20240402,141300,255188680,12870,12870,12870,12870,0
|
|
20240402,141200,255188680,12870,12870,12870,12870,16
|
|
20240402,141100,254982760,12870,12870,12870,12870,0
|
|
20240402,141000,254982760,12870,12870,12870,12870,0
|
|
20240402,140900,254982760,12870,12870,12870,12870,17
|
|
20240402,140800,254763970,12870,12870,12870,12870,0
|
|
20240402,140700,254763970,12870,12870,12870,12870,0
|
|
20240402,140600,254763970,12870,12870,12870,12870,0
|
|
20240402,140500,254763970,12870,12880,12880,12870,17
|
|
20240402,140400,254545080,12880,12880,12880,12880,0
|
|
20240402,140300,254545080,12880,12880,12880,12880,200
|
|
20240402,140200,251969080,12870,12870,12870,12870,0
|
|
20240402,140100,251969080,12870,12870,12870,12870,16
|
|
20240402,140000,251763160,12870,12870,12870,12870,0
|
|
20240402,135900,251763160,12870,12870,12870,12870,0
|
|
20240402,135800,251763160,12870,12870,12870,12870,0
|
|
20240402,135700,251763160,12870,12870,12870,12870,16
|
|
20240402,135600,251557240,12860,12860,12860,12860,0
|
|
20240402,135500,251557240,12860,12860,12860,12860,0
|
|
20240402,135400,251557240,12860,12860,12860,12860,0
|
|
20240402,135300,251557240,12860,12860,12860,12860,17
|
|
20240402,135200,251338620,12860,12860,12860,12860,0
|
|
20240402,135100,251338620,12860,12860,12860,12860,0
|
|
20240402,135000,251338620,12860,12860,12860,12860,17
|
|
20240402,134900,251120000,12860,12860,12860,12860,0
|
|
20240402,134800,251120000,12860,12860,12860,12860,0
|
|
20240402,134700,251120000,12860,12860,12860,12860,0
|
|
20240402,134600,251120000,12860,12860,12860,12860,17
|
|
20240402,134500,250901380,12860,12860,12860,12860,0
|
|
20240402,134400,250901380,12860,12860,12860,12860,0
|
|
20240402,134300,250901380,12860,12860,12860,12860,0
|
|
20240402,134200,250901380,12860,12860,12860,12860,17
|
|
20240402,134100,250682760,12860,12860,12860,12860,0
|
|
20240402,134000,250682760,12860,12860,12860,12860,0
|
|
20240402,133900,250682760,12860,12860,12860,12860,0
|
|
20240402,133800,250682760,12860,12860,12860,12860,17
|
|
20240402,133700,250464140,12860,12860,12860,12860,0
|
|
20240402,133600,250464140,12860,12860,12860,12860,0
|
|
20240402,133500,250464140,12860,12860,12860,12860,17
|
|
20240402,133400,250245520,12880,12880,12880,12880,0
|
|
20240402,133300,250245520,12880,12870,12880,12870,1537
|
|
20240402,133200,230463810,12860,12860,12860,12860,0
|
|
20240402,133100,230463810,12860,12870,12870,12860,1292
|
|
20240402,133000,213835880,12880,12900,12900,12880,1004
|
|
20240402,132900,200900000,12900,12900,12900,12900,0
|
|
20240402,132800,200900000,12900,12900,12900,12900,0
|
|
20240402,132700,200900000,12900,12900,12900,12900,16
|
|
20240402,132600,200693600,12900,12900,12900,12900,0
|
|
20240402,132500,200693600,12900,12900,12900,12900,0
|
|
20240402,132400,200693600,12900,12900,12900,12900,0
|
|
20240402,132300,200693600,12900,12900,12900,12900,16
|
|
20240402,132200,200487200,12900,12900,12900,12900,0
|
|
20240402,132100,200487200,12900,12900,12900,12900,0
|
|
20240402,132000,200487200,12900,12900,12900,12900,17
|
|
20240402,131900,200267900,12910,12910,12910,12910,0
|
|
20240402,131800,200267900,12910,12910,12910,12910,0
|
|
20240402,131700,200267900,12910,12910,12910,12900,330
|
|
20240402,131600,196009160,12890,12920,12920,12890,778
|
|
20240402,131500,185976940,12920,12920,12920,12920,16
|
|
20240402,131400,185770220,12920,12920,12920,12920,0
|
|
20240402,131300,185770220,12920,12920,12920,12920,0
|
|
20240402,131200,185770220,12920,12920,12920,12920,0
|
|
20240402,131100,185770220,12920,12920,12920,12920,16
|
|
20240402,131000,185563500,12920,12920,12920,12920,0
|
|
20240402,130900,185563500,12920,12920,12920,12920,0
|
|
20240402,130800,185563500,12920,12920,12920,12920,17
|
|
20240402,130700,185343860,12920,12920,12920,12920,0
|
|
20240402,130600,185343860,12920,12920,12920,12920,0
|
|
20240402,130500,185343860,12920,12920,12920,12920,0
|
|
20240402,130400,185343860,12920,12920,12920,12920,17
|
|
20240402,130300,185124220,12920,12920,12920,12920,0
|
|
20240402,130200,185124220,12920,12920,12920,12920,0
|
|
20240402,130100,185124220,12920,12920,12920,12920,0
|
|
20240402,130000,185124220,12920,12920,12920,12920,16
|
|
20240402,125900,184917500,12920,12920,12920,12920,200
|
|
20240402,125800,182333500,12920,12920,12920,12920,0
|
|
20240402,125700,182333500,12920,12920,12920,12920,0
|
|
20240402,125600,182333500,12920,12920,12920,12920,17
|
|
20240402,125500,182113860,12920,12920,12920,12920,0
|
|
20240402,125400,182113860,12920,12920,12920,12920,0
|
|
20240402,125300,182113860,12920,12920,12920,12920,0
|
|
20240402,125200,182113860,12920,12920,12920,12920,17
|
|
20240402,125100,181894220,12920,12920,12920,12920,0
|
|
20240402,125000,181894220,12920,12920,12920,12920,0
|
|
20240402,124900,181894220,12920,12920,12920,12920,0
|
|
20240402,124800,181894220,12920,12920,12920,12920,17
|
|
20240402,124700,181674580,12920,12920,12920,12920,0
|
|
20240402,124600,181674580,12920,12920,12920,12920,0
|
|
20240402,124500,181674580,12920,12920,12920,12920,16
|
|
20240402,124400,181467860,12920,12920,12920,12920,0
|
|
20240402,124300,181467860,12920,12920,12920,12920,0
|
|
20240402,124200,181467860,12920,12920,12920,12920,0
|
|
20240402,124100,181467860,12920,12920,12920,12920,16
|
|
20240402,124000,181261140,12930,12930,12930,12930,0
|
|
20240402,123900,181261140,12930,12930,12930,12930,0
|
|
20240402,123800,181261140,12930,12930,12930,12930,0
|
|
20240402,123700,181261140,12930,12930,12930,12930,17
|
|
20240402,123600,181041330,12930,12930,12930,12930,0
|
|
20240402,123500,181041330,12930,12930,12930,12930,0
|
|
20240402,123400,181041330,12930,12930,12930,12930,0
|
|
20240402,123300,181041330,12930,12930,12930,12930,16
|
|
20240402,123200,180834450,12930,12930,12930,12930,0
|
|
20240402,123100,180834450,12930,12910,12930,12910,634
|
|
20240402,123000,172642470,12910,12890,12910,12890,17
|
|
20240402,122900,172423320,12900,12890,12900,12890,2
|
|
20240402,122800,172397530,12890,12890,12890,12890,20
|
|
20240402,122700,172139730,12890,12890,12890,12890,0
|
|
20240402,122600,172139730,12890,12890,12890,12890,16
|
|
20240402,122500,171933490,12890,12890,12890,12890,0
|
|
20240402,122400,171933490,12890,12890,12890,12890,0
|
|
20240402,122300,171933490,12890,12890,12890,12890,0
|
|
20240402,122200,171933490,12890,12890,12890,12890,17
|
|
20240402,122100,171714360,12890,12890,12890,12890,0
|
|
20240402,122000,171714360,12890,12890,12890,12890,0
|
|
20240402,121900,171714360,12890,12890,12890,12890,0
|
|
20240402,121800,171714360,12890,12890,12890,12890,16
|
|
20240402,121700,171508120,12890,12890,12890,12890,0
|
|
20240402,121600,171508120,12890,12890,12890,12890,0
|
|
20240402,121500,171508120,12890,12890,12890,12890,0
|
|
20240402,121400,171508120,12890,12890,12890,12890,16
|
|
20240402,121300,171301880,12890,12890,12890,12890,0
|
|
20240402,121200,171301880,12890,12890,12890,12890,0
|
|
20240402,121100,171301880,12890,12890,12890,12890,0
|
|
20240402,121000,171301880,12890,12890,12890,12890,16
|
|
20240402,120900,171095640,12890,12890,12890,12890,0
|
|
20240402,120800,171095640,12890,12890,12890,12890,0
|
|
20240402,120700,171095640,12890,12890,12890,12890,16
|
|
20240402,120600,170889400,12890,12890,12890,12890,0
|
|
20240402,120500,170889400,12890,12890,12890,12890,0
|
|
20240402,120400,170889400,12890,12890,12890,12890,0
|
|
20240402,120300,170889400,12890,12890,12890,12890,17
|
|
20240402,120200,170670270,12890,12890,12890,12890,0
|
|
20240402,120100,170670270,12890,12890,12890,12890,0
|
|
20240402,120000,170670270,12890,12890,12890,12890,0
|
|
20240402,115900,170670270,12890,12890,12890,12890,16
|
|
20240402,115800,170464030,12890,12890,12890,12890,0
|
|
20240402,115700,170464030,12890,12890,12890,12890,0
|
|
20240402,115600,170464030,12890,12890,12890,12890,13
|
|
20240402,115500,170296460,12900,12900,12900,12900,56
|
|
20240402,115400,169574060,12900,12900,12900,12900,0
|
|
20240402,115300,169574060,12900,12910,12910,12900,19
|
|
20240402,115200,169328880,12910,12910,12910,12910,17
|
|
20240402,115100,169109410,12930,12930,12930,12930,0
|
|
20240402,115000,169109410,12930,12930,12930,12930,0
|
|
20240402,114900,169109410,12930,12930,12930,12930,0
|
|
20240402,114800,169109410,12930,12930,12930,12930,48
|
|
20240402,114700,168488770,12930,12910,12930,12910,44
|
|
20240402,114600,167920190,12910,12910,12910,12910,760
|
|
20240402,114500,158108590,12910,12910,12910,12910,0
|
|
20240402,114400,158108590,12910,12910,12910,12910,17
|
|
20240402,114300,157889120,12910,12910,12910,12910,0
|
|
20240402,114200,157889120,12910,12910,12910,12910,0
|
|
20240402,114100,157889120,12910,12910,12910,12910,0
|
|
20240402,114000,157889120,12910,12910,12910,12910,16
|
|
20240402,113900,157682560,12910,12910,12910,12910,0
|
|
20240402,113800,157682560,12910,12910,12910,12910,0
|
|
20240402,113700,157682560,12910,12910,12910,12910,0
|
|
20240402,113600,157682560,12910,12910,12910,12910,16
|
|
20240402,113500,157476000,12910,12910,12910,12910,0
|
|
20240402,113400,157476000,12910,12910,12910,12910,0
|
|
20240402,113300,157476000,12910,12910,12910,12910,16
|
|
20240402,113200,157269440,12920,12920,12920,12920,183
|
|
20240402,113100,154905080,12920,12940,12940,12920,262
|
|
20240402,113000,151519690,12940,12960,12960,12940,574
|
|
20240402,112900,144085850,12960,12960,12960,12960,0
|
|
20240402,112800,144085850,12960,12960,12960,12960,17
|
|
20240402,112700,143865530,12960,12960,12960,12960,0
|
|
20240402,112600,143865530,12960,12960,12960,12960,0
|
|
20240402,112500,143865530,12960,12960,12960,12960,17
|
|
20240402,112400,143645210,12960,12960,12960,12960,0
|
|
20240402,112300,143645210,12960,12960,12960,12960,0
|
|
20240402,112200,143645210,12960,12960,12960,12960,0
|
|
20240402,112100,143645210,12960,12960,12960,12960,17
|
|
20240402,112000,143424890,12960,12960,12960,12960,0
|
|
20240402,111900,143424890,12960,12960,12960,12960,0
|
|
20240402,111800,143424890,12960,12960,12960,12960,0
|
|
20240402,111700,143424890,12960,12960,12960,12960,17
|
|
20240402,111600,143204570,12960,12960,12960,12960,0
|
|
20240402,111500,143204570,12960,12960,12960,12960,0
|
|
20240402,111400,143204570,12960,12960,12960,12960,11
|
|
20240402,111300,143062010,12970,12970,12970,12970,5
|
|
20240402,111200,142997160,12970,12970,12970,12970,0
|
|
20240402,111100,142997160,12970,12970,12970,12970,9
|
|
20240402,111000,142880430,12960,12960,12960,12960,0
|
|
20240402,110900,142880430,12960,12960,12960,12960,17
|
|
20240402,110800,142660110,12960,12960,12960,12960,0
|
|
20240402,110700,142660110,12960,12960,12960,12960,0
|
|
20240402,110600,142660110,12960,12960,12960,12960,0
|
|
20240402,110500,142660110,12960,12960,12960,12960,16
|
|
20240402,110400,142452750,12960,12960,12960,12960,0
|
|
20240402,110300,142452750,12960,12960,12960,12960,10
|
|
20240402,110200,142323150,12960,12960,12960,12960,16
|
|
20240402,110100,142115790,12970,12970,12970,12970,0
|
|
20240402,110000,142115790,12970,12970,12970,12970,1
|
|
20240402,105900,142102820,12960,12960,12960,12960,0
|
|
20240402,105800,142102820,12960,12960,12960,12960,17
|
|
20240402,105700,141882500,12960,12960,12960,12960,0
|
|
20240402,105600,141882500,12960,12960,12960,12960,0
|
|
20240402,105500,141882500,12960,12960,12960,12960,0
|
|
20240402,105400,141882500,12960,12960,12960,12960,17
|
|
20240402,105300,141662180,12960,12960,12960,12960,0
|
|
20240402,105200,141662180,12960,12960,12960,12960,0
|
|
20240402,105100,141662180,12960,12960,12960,12960,0
|
|
20240402,105000,141662180,12960,12960,12960,12960,16
|
|
20240402,104900,141454820,12960,12960,12960,12960,0
|
|
20240402,104800,141454820,12960,12960,12960,12960,0
|
|
20240402,104700,141454820,12960,12960,12960,12960,0
|
|
20240402,104600,141454820,12960,12960,12960,12960,16
|
|
20240402,104500,141247460,12960,12960,12960,12960,0
|
|
20240402,104400,141247460,12960,12960,12960,12960,0
|
|
20240402,104300,141247460,12960,12960,12960,12960,17
|
|
20240402,104200,141027140,12960,12960,12960,12960,0
|
|
20240402,104100,141027140,12960,12960,12960,12960,0
|
|
20240402,104000,141027140,12960,12960,12960,12960,0
|
|
20240402,103900,141027140,12960,12950,12960,12950,112
|
|
20240402,103800,139576410,12950,12950,12950,12950,1
|
|
20240402,103700,139563460,12940,12940,12940,12940,0
|
|
20240402,103600,139563460,12940,12940,12940,12940,0
|
|
20240402,103500,139563460,12940,12940,12940,12940,17
|
|
20240402,103400,139343480,12940,12940,12940,12940,0
|
|
20240402,103300,139343480,12940,12940,12940,12940,0
|
|
20240402,103200,139343480,12940,12940,12940,12940,0
|
|
20240402,103100,139343480,12940,12940,12940,12940,42
|
|
20240402,103000,138800000,12940,12940,12940,12940,221
|
|
20240402,102900,135940260,12920,12920,12920,12920,0
|
|
20240402,102800,135940260,12920,12930,12930,12920,16
|
|
20240402,102700,135733420,12940,12940,12940,12940,0
|
|
20240402,102600,135733420,12940,12940,12940,12940,0
|
|
20240402,102500,135733420,12940,12940,12940,12940,0
|
|
20240402,102400,135733420,12940,12940,12940,12940,1
|
|
20240402,102300,135720480,12920,12930,12930,12920,17
|
|
20240402,102200,135500720,12920,12920,12920,12920,0
|
|
20240402,102100,135500720,12920,12920,12920,12920,0
|
|
20240402,102000,135500720,12920,12930,12930,12920,16
|
|
20240402,101900,135293970,12920,12920,12920,12920,0
|
|
20240402,101800,135293970,12920,12920,12920,12920,0
|
|
20240402,101700,135293970,12920,12920,12920,12920,0
|
|
20240402,101600,135293970,12920,12920,12920,12920,16
|
|
20240402,101500,135087250,12920,12920,12920,12920,0
|
|
20240402,101400,135087250,12920,12920,12920,12920,0
|
|
20240402,101300,135087250,12920,12920,12920,12920,0
|
|
20240402,101200,135087250,12920,12920,12920,12920,16
|
|
20240402,101100,134880530,12920,12920,12920,12920,10
|
|
20240402,101000,134751330,12920,12920,12920,12920,0
|
|
20240402,100900,134751330,12920,12920,12920,12920,0
|
|
20240402,100800,134751330,12920,12920,12920,12920,42
|
|
20240402,100700,134208690,12930,12930,12930,12930,0
|
|
20240402,100600,134208690,12930,12930,12930,12930,103
|
|
20240402,100500,132876900,12930,12930,12930,12930,0
|
|
20240402,100400,132876900,12930,12930,12930,12930,17
|
|
20240402,100300,132657090,12930,12930,12930,12930,0
|
|
20240402,100200,132657090,12930,12930,12930,12930,24
|
|
20240402,100100,132346770,12930,12920,12930,12920,169
|
|
20240402,100000,130161770,12920,12920,12920,12920,0
|
|
20240402,095900,130161770,12920,12920,12920,12920,100
|
|
20240402,095800,128869770,12920,12920,12920,12920,0
|
|
20240402,095700,128869770,12920,12900,12920,12900,2684
|
|
20240402,095600,94194700,12900,12900,12900,12900,0
|
|
20240402,095500,94194700,12900,12900,12900,12900,0
|
|
20240402,095400,94194700,12900,12870,12900,12870,238
|
|
20240402,095300,91125010,12900,12900,12900,12900,1
|
|
20240402,095200,91112110,12900,12900,12900,12900,0
|
|
20240402,095100,91112110,12900,12900,12900,12900,0
|
|
20240402,095000,91112110,12900,12900,12900,12900,0
|
|
20240402,094900,91112110,12900,12880,12900,12880,202
|
|
20240402,094800,88509210,12880,12880,12880,12880,3
|
|
20240402,094700,88470570,12880,12880,12880,12880,1
|
|
20240402,094600,88457690,12870,12870,12870,12870,0
|
|
20240402,094500,88457690,12870,12870,12870,12870,216
|
|
20240402,094400,85677770,12870,12870,12870,12860,653
|
|
20240402,094300,77277660,12860,12860,12860,12860,0
|
|
20240402,094200,77277660,12860,12870,12870,12860,17
|
|
20240402,094100,77059030,12870,12870,12870,12870,7
|
|
20240402,094000,76968940,12870,12860,12870,12860,21
|
|
20240402,093900,76698680,12860,12860,12870,12860,915
|
|
20240402,093800,64931740,12860,12870,12870,12860,136
|
|
20240402,093700,63182770,12870,12870,12870,12870,65
|
|
20240402,093600,62346220,12870,12870,12870,12870,0
|
|
20240402,093500,62346220,12870,12860,12870,12850,77
|
|
20240402,093400,61356170,12870,12870,12870,12870,89
|
|
20240402,093300,60210740,12880,12880,12880,12880,12
|
|
20240402,093200,60056180,12880,12880,12880,12880,0
|
|
20240402,093100,60056180,12880,12920,12920,12880,1740
|
|
20240402,093000,37589590,12930,12940,12950,12930,557
|
|
20240402,092900,30386860,12940,12940,12940,12940,317
|
|
20240402,092800,26284880,12930,12930,12930,12930,0
|
|
20240402,092700,26284880,12930,12930,12930,12930,0
|
|
20240402,092600,26284880,12930,12930,12930,12930,67
|
|
20240402,092500,25418570,12940,12960,12960,12940,416
|
|
20240402,092400,20034930,12980,12950,12980,12940,471
|
|
20240402,092300,13937010,12950,12950,12950,12950,0
|
|
20240402,092200,13937010,12950,12950,12950,12950,16
|
|
20240402,092100,13729810,12950,12950,12950,12950,0
|
|
20240402,092000,13729810,12950,12950,12950,12950,0
|
|
20240402,091900,13729810,12950,12950,12950,12950,16
|
|
20240402,091800,13522610,12960,12960,12960,12960,8
|
|
20240402,091700,13418930,12960,12960,12960,12960,0
|
|
20240402,091600,13418930,12960,12960,12960,12960,242
|
|
20240402,091500,10282610,12950,12960,13000,12950,522
|
|
20240402,091400,3517500,12960,12960,12960,12960,0
|
|
20240402,091300,3517500,12960,12970,12970,12960,114
|
|
20240402,091200,2040020,12960,12960,12960,12960,0
|
|
20240402,091100,2040020,12960,12960,12960,12960,22
|
|
20240402,091000,1754900,12960,12960,12960,12960,15
|
|
20240402,090900,1560500,12950,12950,12950,12950,0
|
|
20240402,090800,1560500,12950,12980,12980,12950,33
|
|
20240402,090700,1132310,12980,12980,12980,12980,16
|
|
20240402,090600,924630,12980,12980,12980,12980,0
|
|
20240402,090500,924630,12980,12980,12980,12980,0
|
|
20240402,090400,924630,12980,12980,12980,12980,0
|
|
20240402,090300,924630,12980,12980,12980,12980,21
|
|
20240402,090200,652050,13000,13000,13000,13000,2
|
|
20240402,090100,626050,13000,13000,13000,13000,0
|
|
20240402,090000,626050,13000,13050,13050,13000,48
|