578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,183500,413370840,10050,10050,10050,10050,2451
|
|
20240402,183400,413370840,10050,10050,10050,10050,0
|
|
20240402,183300,413370840,10050,10050,10050,10050,0
|
|
20240402,183200,413370840,10050,10050,10050,10050,0
|
|
20240402,183100,413370840,10050,10050,10050,10050,0
|
|
20240402,183000,413370840,10050,10050,10050,10050,0
|
|
20240402,182900,413370840,10050,10050,10050,10050,0
|
|
20240402,182800,413370840,10050,10050,10050,10050,0
|
|
20240402,182700,413370840,10050,10050,10050,10050,0
|
|
20240402,182600,413370840,10050,10050,10050,10050,0
|
|
20240402,182500,413370840,10050,10050,10050,10050,0
|
|
20240402,182400,413370840,10050,10050,10050,10050,0
|
|
20240402,182300,413370840,10050,10050,10050,10050,0
|
|
20240402,182200,413370840,10050,10050,10050,10050,0
|
|
20240402,182100,413370840,10050,10050,10050,10050,0
|
|
20240402,182000,413370840,10050,10050,10050,10050,0
|
|
20240402,181900,413370840,10050,10050,10050,10050,0
|
|
20240402,181800,413370840,10050,10050,10050,10050,0
|
|
20240402,181700,413370840,10050,10050,10050,10050,0
|
|
20240402,181600,413370840,10050,10050,10050,10050,0
|
|
20240402,181500,413370840,10050,10050,10050,10050,0
|
|
20240402,181400,413370840,10050,10050,10050,10050,0
|
|
20240402,181300,413370840,10050,10050,10050,10050,0
|
|
20240402,181200,413370840,10050,10050,10050,10050,0
|
|
20240402,181100,413370840,10050,10050,10050,10050,0
|
|
20240402,181000,413370840,10050,10050,10050,10050,0
|
|
20240402,180900,413370840,10050,10050,10050,10050,0
|
|
20240402,180800,413370840,10050,10050,10050,10050,0
|
|
20240402,180700,413370840,10050,10050,10050,10050,0
|
|
20240402,180600,413370840,10050,10050,10050,10050,0
|
|
20240402,180500,413370840,10050,10050,10050,10050,2451
|
|
20240402,180400,413370840,10050,10050,10050,10050,0
|
|
20240402,180300,413370840,10050,10050,10050,10050,0
|
|
20240402,180200,413370840,10050,10050,10050,10050,0
|
|
20240402,180100,413370840,10050,10050,10050,10050,0
|
|
20240402,180000,413370840,10050,10050,10050,10050,0
|
|
20240402,175900,413370840,10050,10050,10050,10050,0
|
|
20240402,175800,413370840,10050,10050,10050,10050,0
|
|
20240402,175700,413370840,10050,10050,10050,10050,0
|
|
20240402,175600,413370840,10050,10050,10050,10050,0
|
|
20240402,175500,413370840,10050,10050,10050,10050,0
|
|
20240402,175400,413370840,10050,10050,10050,10050,0
|
|
20240402,175300,413370840,10050,10050,10050,10050,0
|
|
20240402,175200,413370840,10050,10050,10050,10050,0
|
|
20240402,175100,413370840,10050,10050,10050,10050,0
|
|
20240402,175000,413370840,10050,10050,10050,10050,0
|
|
20240402,174900,413370840,10050,10050,10050,10050,0
|
|
20240402,174800,413370840,10050,10050,10050,10050,0
|
|
20240402,174700,413370840,10050,10050,10050,10050,0
|
|
20240402,174600,413370840,10050,10050,10050,10050,0
|
|
20240402,174500,413370840,10050,10050,10050,10050,0
|
|
20240402,174400,413370840,10050,10050,10050,10050,0
|
|
20240402,174300,413370840,10050,10050,10050,10050,0
|
|
20240402,174200,413370840,10050,10050,10050,10050,0
|
|
20240402,174100,413370840,10050,10050,10050,10050,0
|
|
20240402,174000,413370840,10050,10050,10050,10050,0
|
|
20240402,173900,413370840,10050,10050,10050,10050,0
|
|
20240402,173800,413370840,10050,10050,10050,10050,0
|
|
20240402,173700,413370840,10050,10050,10050,10050,0
|
|
20240402,173600,413370840,10050,10050,10050,10050,0
|
|
20240402,173500,413370840,10050,10050,10050,10050,2451
|
|
20240402,173400,413370840,10050,10050,10050,10050,0
|
|
20240402,173300,413370840,10050,10050,10050,10050,0
|
|
20240402,173200,413370840,10050,10050,10050,10050,0
|
|
20240402,173100,413370840,10050,10050,10050,10050,0
|
|
20240402,173000,413370840,10050,10050,10050,10050,0
|
|
20240402,172900,413370840,10050,10050,10050,10050,0
|
|
20240402,172800,413370840,10050,10050,10050,10050,0
|
|
20240402,172700,413370840,10050,10050,10050,10050,0
|
|
20240402,172600,413370840,10050,10050,10050,10050,0
|
|
20240402,172500,413370840,10050,10050,10050,10050,0
|
|
20240402,172400,413370840,10050,10050,10050,10050,0
|
|
20240402,172300,413370840,10050,10050,10050,10050,0
|
|
20240402,172200,413370840,10050,10050,10050,10050,0
|
|
20240402,172100,413370840,10050,10050,10050,10050,0
|
|
20240402,172000,413370840,10050,10050,10050,10050,0
|
|
20240402,171900,413370840,10050,10050,10050,10050,0
|
|
20240402,171800,413370840,10050,10050,10050,10050,0
|
|
20240402,171700,413370840,10050,10050,10050,10050,0
|
|
20240402,171600,413370840,10050,10050,10050,10050,0
|
|
20240402,171500,413370840,10050,10050,10050,10050,0
|
|
20240402,171400,413370840,10050,10050,10050,10050,0
|
|
20240402,171300,413370840,10050,10050,10050,10050,0
|
|
20240402,171200,413370840,10050,10050,10050,10050,0
|
|
20240402,171100,413370840,10050,10050,10050,10050,0
|
|
20240402,171000,413370840,10050,10050,10050,10050,0
|
|
20240402,170900,413370840,10050,10050,10050,10050,0
|
|
20240402,170800,413370840,10050,10050,10050,10050,0
|
|
20240402,170700,413370840,10050,10050,10050,10050,0
|
|
20240402,170600,413370840,10050,10050,10050,10050,0
|
|
20240402,170500,413370840,10050,10050,10050,10050,2451
|
|
20240402,170400,413370840,10050,10050,10050,10050,0
|
|
20240402,170300,413370840,10050,10050,10050,10050,0
|
|
20240402,170200,413370840,10050,10050,10050,10050,0
|
|
20240402,170100,413370840,10050,10050,10050,10050,0
|
|
20240402,170000,413370840,10050,10050,10050,10050,0
|
|
20240402,165900,413370840,10050,10050,10050,10050,0
|
|
20240402,165800,413370840,10050,10050,10050,10050,0
|
|
20240402,165700,413370840,10050,10050,10050,10050,0
|
|
20240402,165600,413370840,10050,10050,10050,10050,0
|
|
20240402,165500,413370840,10050,10050,10050,10050,0
|
|
20240402,165400,413370840,10050,10050,10050,10050,0
|
|
20240402,165300,413370840,10050,10050,10050,10050,0
|
|
20240402,165200,413370840,10050,10050,10050,10050,0
|
|
20240402,165100,413370840,10050,10050,10050,10050,0
|
|
20240402,165000,413370840,10050,10050,10050,10050,0
|
|
20240402,164900,413370840,10050,10050,10050,10050,0
|
|
20240402,164800,413370840,10050,10050,10050,10050,0
|
|
20240402,164700,413370840,10050,10050,10050,10050,0
|
|
20240402,164600,413370840,10050,10050,10050,10050,0
|
|
20240402,164500,413370840,10050,10050,10050,10050,0
|
|
20240402,164400,413370840,10050,10050,10050,10050,0
|
|
20240402,164300,413370840,10050,10050,10050,10050,0
|
|
20240402,164200,413370840,10050,10050,10050,10050,0
|
|
20240402,164100,413370840,10050,10050,10050,10050,0
|
|
20240402,164000,413370840,10050,10050,10050,10050,0
|
|
20240402,163900,413370840,10050,10050,10050,10050,0
|
|
20240402,163800,413370840,10050,10050,10050,10050,0
|
|
20240402,163700,413370840,10050,10050,10050,10050,0
|
|
20240402,163600,413370840,10050,10050,10050,10050,0
|
|
20240402,163500,413370840,10050,10050,10050,10050,2451
|
|
20240402,163400,413370840,10050,10050,10050,10050,0
|
|
20240402,163300,413370840,10050,10050,10050,10050,0
|
|
20240402,163200,413370840,10050,10050,10050,10050,0
|
|
20240402,163100,413370840,10050,10050,10050,10050,0
|
|
20240402,163000,413370840,10050,10050,10050,10050,0
|
|
20240402,162900,413370840,10050,10050,10050,10050,0
|
|
20240402,162800,413370840,10050,10050,10050,10050,0
|
|
20240402,162700,413370840,10050,10050,10050,10050,0
|
|
20240402,162600,413370840,10050,10050,10050,10050,0
|
|
20240402,162500,413370840,10050,10050,10050,10050,0
|
|
20240402,162400,413370840,10050,10050,10050,10050,0
|
|
20240402,162300,413370840,10050,10050,10050,10050,0
|
|
20240402,162200,413370840,10050,10050,10050,10050,0
|
|
20240402,162100,413370840,10050,10050,10050,10050,0
|
|
20240402,162000,413370840,10050,10050,10050,10050,0
|
|
20240402,161900,413370840,10050,10050,10050,10050,0
|
|
20240402,161800,413370840,10050,10050,10050,10050,0
|
|
20240402,161700,413370840,10050,10050,10050,10050,0
|
|
20240402,161600,413370840,10050,10050,10050,10050,0
|
|
20240402,161500,413370840,10050,10050,10050,10050,0
|
|
20240402,161400,413370840,10050,10050,10050,10050,0
|
|
20240402,161300,413370840,10050,10050,10050,10050,0
|
|
20240402,161200,413370840,10050,10050,10050,10050,0
|
|
20240402,161100,413370840,10050,10050,10050,10050,0
|
|
20240402,161000,413370840,10050,10050,10050,10050,0
|
|
20240402,160900,413370840,10050,10050,10050,10050,0
|
|
20240402,160800,413370840,10050,10050,10050,10050,0
|
|
20240402,160700,413370840,10050,10050,10050,10050,0
|
|
20240402,160600,413370840,10050,10050,10050,10050,0
|
|
20240402,160500,413370840,10050,10050,10050,10050,2451
|
|
20240402,160400,413370840,10050,10050,10050,10050,0
|
|
20240402,160300,413370840,10050,10050,10050,10050,0
|
|
20240402,160200,413370840,10050,10050,10050,10050,0
|
|
20240402,160100,413370840,10050,10050,10050,10050,0
|
|
20240402,160000,413370840,10050,10050,10050,10050,0
|
|
20240402,155900,413370840,10050,10050,10050,10050,0
|
|
20240402,155800,413370840,10050,10050,10050,10050,0
|
|
20240402,155700,413370840,10050,10050,10050,10050,0
|
|
20240402,155600,413370840,10050,10050,10050,10050,0
|
|
20240402,155500,413370840,10050,10050,10050,10050,0
|
|
20240402,155400,413370840,10050,10050,10050,10050,0
|
|
20240402,155300,413370840,10050,10050,10050,10050,0
|
|
20240402,155200,413370840,10050,10050,10050,10050,0
|
|
20240402,155100,413370840,10050,10050,10050,10050,0
|
|
20240402,155000,413370840,10050,10050,10050,10050,0
|
|
20240402,154900,413370840,10050,10050,10050,10050,0
|
|
20240402,154800,413370840,10050,10050,10050,10050,0
|
|
20240402,154700,413370840,10050,10050,10050,10050,0
|
|
20240402,154600,413370840,10050,10050,10050,10050,0
|
|
20240402,154500,413370840,10050,10050,10050,10050,0
|
|
20240402,154400,413370840,10050,10050,10050,10050,0
|
|
20240402,154300,413370840,10050,10050,10050,10050,0
|
|
20240402,154200,413370840,10050,10050,10050,10050,0
|
|
20240402,154100,413370840,10050,10050,10050,10050,0
|
|
20240402,154000,413370840,10050,10050,10050,10050,0
|
|
20240402,153900,413370840,10050,10050,10050,10050,0
|
|
20240402,153800,413370840,10050,10050,10050,10050,0
|
|
20240402,153700,413370840,10050,10050,10050,10050,0
|
|
20240402,153600,413370840,10050,10050,10050,10050,0
|
|
20240402,153500,413370840,10050,10050,10050,10050,2451
|
|
20240402,153400,413370840,10050,10050,10050,10050,0
|
|
20240402,153300,413370840,10050,10050,10050,10050,0
|
|
20240402,153200,413370840,10050,10050,10050,10050,0
|
|
20240402,153100,413370840,10050,10050,10050,10050,0
|
|
20240402,153000,413370840,10050,10050,10050,10050,2451
|
|
20240402,152900,388738290,10070,10070,10070,10070,0
|
|
20240402,152800,388738290,10070,10070,10070,10070,0
|
|
20240402,152700,388738290,10070,10070,10070,10070,0
|
|
20240402,152600,388738290,10070,10070,10070,10070,0
|
|
20240402,152500,388738290,10070,10070,10070,10070,0
|
|
20240402,152400,388738290,10070,10070,10070,10070,0
|
|
20240402,152300,388738290,10070,10070,10070,10070,0
|
|
20240402,152200,388738290,10070,10070,10070,10070,0
|
|
20240402,152100,388738290,10070,10070,10070,10070,0
|
|
20240402,152000,388738290,10070,10070,10070,10070,0
|
|
20240402,151900,388738290,10070,10070,10070,10060,91
|
|
20240402,151800,387822270,10070,10070,10070,10070,104
|
|
20240402,151700,386774990,10070,10070,10070,10070,4
|
|
20240402,151600,386734710,10070,10080,10080,10070,4
|
|
20240402,151500,386694400,10080,10080,10080,10080,2
|
|
20240402,151400,386674240,10080,10080,10080,10080,6
|
|
20240402,151300,386613760,10080,10080,10080,10080,3
|
|
20240402,151200,386583520,10080,10080,10080,10080,2
|
|
20240402,151100,386563360,10080,10080,10080,10080,0
|
|
20240402,151000,386563360,10080,10080,10080,10080,0
|
|
20240402,150900,386563360,10080,10080,10080,10080,39
|
|
20240402,150800,386170240,10080,10080,10080,10080,0
|
|
20240402,150700,386170240,10080,10070,10080,10070,488
|
|
20240402,150600,381256050,10060,10050,10060,10050,25
|
|
20240402,150500,381004650,10050,10050,10050,10050,0
|
|
20240402,150400,381004650,10050,10050,10050,10050,0
|
|
20240402,150300,381004650,10050,10050,10050,10050,172
|
|
20240402,150200,379276050,10050,10050,10050,10050,130
|
|
20240402,150100,377969550,10050,10050,10050,10050,201
|
|
20240402,150000,375949500,10040,10040,10040,10040,0
|
|
20240402,145900,375949500,10040,10040,10040,10040,0
|
|
20240402,145800,375949500,10040,10040,10040,10040,0
|
|
20240402,145700,375949500,10040,10040,10050,10040,73
|
|
20240402,145600,375216080,10050,10050,10050,10050,0
|
|
20240402,145500,375216080,10050,10050,10050,10050,10
|
|
20240402,145400,375115580,10050,10050,10050,10050,459
|
|
20240402,145300,370502630,10050,10050,10050,10050,258
|
|
20240402,145200,367909730,10050,10050,10050,10040,609
|
|
20240402,145100,361789310,10040,10050,10050,10040,291
|
|
20240402,145000,358867570,10050,10040,10050,10040,91
|
|
20240402,144900,357953740,10050,10050,10050,10050,30
|
|
20240402,144800,357652240,10050,10050,10050,10050,1357
|
|
20240402,144700,344014390,10060,10060,10060,10060,0
|
|
20240402,144600,344014390,10060,10060,10060,10060,85
|
|
20240402,144500,343159290,10060,10050,10060,10050,199
|
|
20240402,144400,341157450,10050,10050,10050,10050,10
|
|
20240402,144300,341056950,10050,10050,10050,10050,5
|
|
20240402,144200,341006700,10060,10060,10060,10060,486
|
|
20240402,144100,336117540,10060,10060,10060,10060,783
|
|
20240402,144000,328240560,10080,10080,10080,10080,0
|
|
20240402,143900,328240560,10080,10050,10080,10050,13
|
|
20240402,143800,328109870,10050,10050,10050,10050,0
|
|
20240402,143700,328109870,10050,10050,10050,10050,302
|
|
20240402,143600,325074770,10060,10060,10060,10060,4
|
|
20240402,143500,325034530,10060,10060,10060,10060,2
|
|
20240402,143400,325014410,10060,10060,10060,10060,0
|
|
20240402,143300,325014410,10060,10060,10060,10060,80
|
|
20240402,143200,324209610,10050,10060,10060,10050,501
|
|
20240402,143100,319174550,10060,10060,10060,10060,2443
|
|
20240402,143000,294597970,10060,10060,10060,10060,50
|
|
20240402,142900,294094970,10060,10060,10060,10060,0
|
|
20240402,142800,294094970,10060,10060,10060,10060,5
|
|
20240402,142700,294044670,10070,10060,10070,10060,162
|
|
20240402,142600,292414790,10070,10070,10070,10070,100
|
|
20240402,142500,291407790,10070,10070,10070,10070,0
|
|
20240402,142400,291407790,10070,10070,10070,10070,600
|
|
20240402,142300,285365790,10070,10070,10070,10070,22
|
|
20240402,142200,285144250,10070,10070,10070,10070,0
|
|
20240402,142100,285144250,10070,10070,10070,10070,87
|
|
20240402,142000,284268160,10070,10070,10070,10070,2171
|
|
20240402,141900,262406190,10080,10080,10080,10080,100
|
|
20240402,141800,261398190,10070,10070,10070,10070,0
|
|
20240402,141700,261398190,10070,10070,10070,10070,10
|
|
20240402,141600,261297490,10070,10070,10070,10070,23
|
|
20240402,141500,261065880,10070,10070,10070,10070,0
|
|
20240402,141400,261065880,10070,10070,10070,10070,0
|
|
20240402,141300,261065880,10070,10070,10070,10070,0
|
|
20240402,141200,261065880,10070,10070,10070,10070,3
|
|
20240402,141100,261035670,10080,10080,10080,10080,100
|
|
20240402,141000,260027670,10080,10070,10080,10070,20
|
|
20240402,140900,259826140,10080,10080,10080,10080,148
|
|
20240402,140800,258334300,10070,10070,10070,10070,0
|
|
20240402,140700,258334300,10070,10070,10070,10070,7
|
|
20240402,140600,258263810,10070,10070,10070,10070,4
|
|
20240402,140500,258223530,10070,10070,10070,10070,44
|
|
20240402,140400,257780450,10070,10070,10070,10070,2
|
|
20240402,140300,257760310,10070,10070,10070,10070,5
|
|
20240402,140200,257709960,10070,10070,10070,10070,330
|
|
20240402,140100,254386860,10080,10080,10080,10080,0
|
|
20240402,140000,254386860,10080,10080,10080,10080,0
|
|
20240402,135900,254386860,10080,10080,10080,10080,0
|
|
20240402,135800,254386860,10080,10080,10080,10080,0
|
|
20240402,135700,254386860,10080,10080,10080,10080,0
|
|
20240402,135600,254386860,10080,10080,10080,10080,0
|
|
20240402,135500,254386860,10080,10080,10080,10080,0
|
|
20240402,135400,254386860,10080,10080,10080,10080,0
|
|
20240402,135300,254386860,10080,10080,10080,10080,3
|
|
20240402,135200,254356620,10080,10080,10080,10080,0
|
|
20240402,135100,254356620,10080,10080,10080,10080,0
|
|
20240402,135000,254356620,10080,10080,10080,10080,0
|
|
20240402,134900,254356620,10080,10080,10080,10080,0
|
|
20240402,134800,254356620,10080,10080,10080,10080,50
|
|
20240402,134700,253852620,10070,10070,10070,10070,0
|
|
20240402,134600,253852620,10070,10070,10070,10070,0
|
|
20240402,134500,253852620,10070,10070,10070,10070,50
|
|
20240402,134400,253349120,10090,10090,10090,10090,0
|
|
20240402,134300,253349120,10090,10090,10090,10090,0
|
|
20240402,134200,253349120,10090,10090,10090,10090,0
|
|
20240402,134100,253349120,10090,10090,10090,10090,0
|
|
20240402,134000,253349120,10090,10090,10090,10090,0
|
|
20240402,133900,253349120,10090,10090,10090,10090,0
|
|
20240402,133800,253349120,10090,10090,10090,10090,3
|
|
20240402,133700,253318850,10080,10080,10080,10080,0
|
|
20240402,133600,253318850,10080,10080,10080,10080,0
|
|
20240402,133500,253318850,10080,10080,10080,10080,1025
|
|
20240402,133400,242986850,10090,10090,10090,10090,0
|
|
20240402,133300,242986850,10090,10090,10090,10090,10
|
|
20240402,133200,242885950,10090,10090,10090,10090,0
|
|
20240402,133100,242885950,10090,10090,10090,10090,0
|
|
20240402,133000,242885950,10090,10090,10090,10090,0
|
|
20240402,132900,242885950,10090,10090,10090,10090,0
|
|
20240402,132800,242885950,10090,10090,10090,10090,0
|
|
20240402,132700,242885950,10090,10090,10090,10090,0
|
|
20240402,132600,242885950,10090,10090,10090,10090,1
|
|
20240402,132500,242875860,10090,10090,10090,10090,110
|
|
20240402,132400,241765960,10090,10090,10090,10090,0
|
|
20240402,132300,241765960,10090,10090,10090,10090,0
|
|
20240402,132200,241765960,10090,10090,10090,10090,0
|
|
20240402,132100,241765960,10090,10090,10090,10090,0
|
|
20240402,132000,241765960,10090,10090,10090,10090,0
|
|
20240402,131900,241765960,10090,10090,10090,10090,2
|
|
20240402,131800,241745780,10080,10080,10080,10080,330
|
|
20240402,131700,238419380,10090,10090,10090,10090,0
|
|
20240402,131600,238419380,10090,10090,10090,10090,0
|
|
20240402,131500,238419380,10090,10090,10090,10090,0
|
|
20240402,131400,238419380,10090,10090,10090,10090,0
|
|
20240402,131300,238419380,10090,10090,10090,10090,0
|
|
20240402,131200,238419380,10090,10090,10090,10090,1
|
|
20240402,131100,238409290,10080,10080,10080,10080,57
|
|
20240402,131000,237834730,10090,10090,10090,10090,0
|
|
20240402,130900,237834730,10090,10090,10090,10090,0
|
|
20240402,130800,237834730,10090,10090,10090,10090,0
|
|
20240402,130700,237834730,10090,10090,10090,10090,0
|
|
20240402,130600,237834730,10090,10090,10090,10090,0
|
|
20240402,130500,237834730,10090,10090,10090,10090,13
|
|
20240402,130400,237703560,10090,10090,10090,10090,0
|
|
20240402,130300,237703560,10090,10090,10090,10090,0
|
|
20240402,130200,237703560,10090,10090,10090,10090,1
|
|
20240402,130100,237693470,10090,10090,10090,10090,0
|
|
20240402,130000,237693470,10090,10090,10090,10090,6
|
|
20240402,125900,237632930,10090,10090,10090,10090,9
|
|
20240402,125800,237542120,10090,10090,10090,10090,0
|
|
20240402,125700,237542120,10090,10090,10090,10090,1
|
|
20240402,125600,237532030,10080,10080,10080,10080,0
|
|
20240402,125500,237532030,10080,10080,10080,10080,0
|
|
20240402,125400,237532030,10080,10080,10080,10080,0
|
|
20240402,125300,237532030,10080,10090,10090,10080,2
|
|
20240402,125200,237511860,10090,10090,10090,10090,0
|
|
20240402,125100,237511860,10090,10090,10090,10090,0
|
|
20240402,125000,237511860,10090,10090,10090,10090,0
|
|
20240402,124900,237511860,10090,10090,10090,10090,3
|
|
20240402,124800,237481590,10090,10090,10090,10090,0
|
|
20240402,124700,237481590,10090,10090,10090,10090,1
|
|
20240402,124600,237471500,10090,10090,10090,10090,0
|
|
20240402,124500,237471500,10090,10090,10090,10090,0
|
|
20240402,124400,237471500,10090,10090,10090,10090,0
|
|
20240402,124300,237471500,10090,10090,10090,10090,0
|
|
20240402,124200,237471500,10090,10090,10090,10090,0
|
|
20240402,124100,237471500,10090,10090,10090,10090,0
|
|
20240402,124000,237471500,10090,10090,10090,10090,0
|
|
20240402,123900,237471500,10090,10090,10090,10090,0
|
|
20240402,123800,237471500,10090,10090,10090,10090,0
|
|
20240402,123700,237471500,10090,10090,10090,10090,0
|
|
20240402,123600,237471500,10090,10090,10090,10090,0
|
|
20240402,123500,237471500,10090,10090,10090,10090,0
|
|
20240402,123400,237471500,10090,10090,10090,10090,1
|
|
20240402,123300,237461410,10080,10080,10080,10080,0
|
|
20240402,123200,237461410,10080,10080,10080,10080,600
|
|
20240402,123100,231413410,10090,10090,10090,10090,0
|
|
20240402,123000,231413410,10090,10080,10090,10080,681
|
|
20240402,122900,224548920,10080,10080,10080,10080,596
|
|
20240402,122800,218541240,10080,10080,10080,10080,3
|
|
20240402,122700,218511000,10080,10080,10080,10080,33
|
|
20240402,122600,218178360,10080,10080,10080,10080,94
|
|
20240402,122500,217230840,10080,10080,10080,10080,20
|
|
20240402,122400,217029240,10080,10080,10080,10080,0
|
|
20240402,122300,217029240,10080,10080,10080,10080,0
|
|
20240402,122200,217029240,10080,10080,10080,10080,21
|
|
20240402,122100,216817560,10070,10070,10070,10070,30
|
|
20240402,122000,216515460,10080,10080,10080,10080,210
|
|
20240402,121900,214398660,10080,10080,10080,10080,0
|
|
20240402,121800,214398660,10080,10080,10080,10080,0
|
|
20240402,121700,214398660,10080,10080,10080,10080,0
|
|
20240402,121600,214398660,10080,10080,10080,10080,0
|
|
20240402,121500,214398660,10080,10080,10080,10080,0
|
|
20240402,121400,214398660,10080,10080,10080,10080,1
|
|
20240402,121300,214388580,10070,10070,10070,10070,34
|
|
20240402,121200,214046200,10070,10070,10070,10070,0
|
|
20240402,121100,214046200,10070,10060,10070,10060,41
|
|
20240402,121000,213633730,10070,10070,10070,10060,585
|
|
20240402,120900,207745380,10080,10080,10080,10080,0
|
|
20240402,120800,207745380,10080,10080,10080,10080,1
|
|
20240402,120700,207735300,10070,10070,10070,10070,0
|
|
20240402,120600,207735300,10070,10070,10070,10070,100
|
|
20240402,120500,206728300,10080,10080,10080,10080,0
|
|
20240402,120400,206728300,10080,10080,10080,10080,50
|
|
20240402,120300,206224300,10080,10080,10080,10080,0
|
|
20240402,120200,206224300,10080,10080,10080,10080,0
|
|
20240402,120100,206224300,10080,10080,10080,10080,1
|
|
20240402,120000,206214220,10080,10080,10080,10080,0
|
|
20240402,115900,206214220,10080,10080,10080,10080,9
|
|
20240402,115800,206123500,10080,10080,10080,10080,1
|
|
20240402,115700,206113420,10080,10080,10080,10080,0
|
|
20240402,115600,206113420,10080,10070,10080,10070,261
|
|
20240402,115500,203485140,10070,10070,10070,10070,1
|
|
20240402,115400,203475070,10080,10080,10080,10080,10
|
|
20240402,115300,203374270,10080,10080,10080,10080,0
|
|
20240402,115200,203374270,10080,10080,10080,10080,15
|
|
20240402,115100,203223070,10080,10080,10080,10080,0
|
|
20240402,115000,203223070,10080,10080,10080,10080,5
|
|
20240402,114900,203172670,10070,10070,10070,10070,0
|
|
20240402,114800,203172670,10070,10070,10070,10070,0
|
|
20240402,114700,203172670,10070,10070,10070,10070,0
|
|
20240402,114600,203172670,10070,10070,10070,10070,0
|
|
20240402,114500,203172670,10070,10070,10070,10070,112
|
|
20240402,114400,202044830,10070,10070,10070,10070,0
|
|
20240402,114300,202044830,10070,10070,10070,10070,284
|
|
20240402,114200,199184950,10080,10070,10080,10070,428
|
|
20240402,114100,194874980,10080,10080,10080,10080,1100
|
|
20240402,114000,183786980,10080,10080,10080,10080,0
|
|
20240402,113900,183786980,10080,10080,10080,10080,10
|
|
20240402,113800,183686180,10070,10100,10100,10070,266
|
|
20240402,113700,181006540,10100,10100,10100,10100,0
|
|
20240402,113600,181006540,10100,10120,10120,10100,5
|
|
20240402,113500,180956020,10080,10080,10080,10080,6
|
|
20240402,113400,180895540,10080,10080,10080,10080,50
|
|
20240402,113300,180391540,10080,10080,10080,10080,445
|
|
20240402,113200,175905940,10080,10080,10080,10080,0
|
|
20240402,113100,175905940,10080,10080,10080,10080,100
|
|
20240402,113000,174897940,10080,10080,10080,10080,1
|
|
20240402,112900,174887860,10070,10070,10080,10070,1960
|
|
20240402,112800,155131620,10070,10070,10070,10070,7
|
|
20240402,112700,155061130,10080,10080,10080,10080,0
|
|
20240402,112600,155061130,10080,10080,10080,10080,0
|
|
20240402,112500,155061130,10080,10080,10080,10080,1
|
|
20240402,112400,155051050,10080,10080,10080,10080,0
|
|
20240402,112300,155051050,10080,10080,10080,10080,11
|
|
20240402,112200,154940170,10080,10070,10080,10070,1444
|
|
20240402,112100,140399080,10070,10070,10070,10070,303
|
|
20240402,112000,137347870,10080,10090,10090,10080,1897
|
|
20240402,111900,118225740,10100,10100,10100,10100,0
|
|
20240402,111800,118225740,10100,10100,10100,10100,1
|
|
20240402,111700,118215640,10100,10100,10100,10100,0
|
|
20240402,111600,118215640,10100,10110,10110,10100,4
|
|
20240402,111500,118175230,10110,10110,10110,10110,0
|
|
20240402,111400,118175230,10110,10110,10110,10110,1
|
|
20240402,111300,118165120,10110,10110,10110,10110,0
|
|
20240402,111200,118165120,10110,10110,10110,10110,1
|
|
20240402,111100,118155010,10090,10090,10090,10090,4
|
|
20240402,111000,118114650,10090,10090,10090,10090,0
|
|
20240402,110900,118114650,10090,10090,10090,10090,71
|
|
20240402,110800,117398260,10090,10090,10090,10090,0
|
|
20240402,110700,117398260,10090,10090,10090,10090,0
|
|
20240402,110600,117398260,10090,10090,10090,10090,9
|
|
20240402,110500,117307450,10080,10080,10080,10080,0
|
|
20240402,110400,117307450,10080,10080,10080,10080,0
|
|
20240402,110300,117307450,10080,10080,10080,10080,0
|
|
20240402,110200,117307450,10080,10100,10100,10080,1000
|
|
20240402,110100,107220860,10110,10110,10110,10110,10
|
|
20240402,110000,107119760,10110,10110,10110,10110,0
|
|
20240402,105900,107119760,10110,10100,10110,10100,39
|
|
20240402,105800,106725850,10100,10100,10100,10100,0
|
|
20240402,105700,106725850,10100,10100,10100,10100,0
|
|
20240402,105600,106725850,10100,10100,10100,10100,10
|
|
20240402,105500,106624850,10090,10090,10090,10090,50
|
|
20240402,105400,106120350,10100,10100,10100,10100,0
|
|
20240402,105300,106120350,10100,10100,10100,10100,0
|
|
20240402,105200,106120350,10100,10100,10100,10100,0
|
|
20240402,105100,106120350,10100,10100,10100,10100,9
|
|
20240402,105000,106029450,10100,10100,10100,10100,1
|
|
20240402,104900,106019350,10090,10090,10090,10090,0
|
|
20240402,104800,106019350,10090,10090,10090,10090,0
|
|
20240402,104700,106019350,10090,10090,10090,10090,0
|
|
20240402,104600,106019350,10090,10090,10090,10090,0
|
|
20240402,104500,106019350,10090,10090,10090,10090,0
|
|
20240402,104400,106019350,10090,10090,10090,10090,0
|
|
20240402,104300,106019350,10090,10090,10090,10090,0
|
|
20240402,104200,106019350,10090,10090,10090,10090,0
|
|
20240402,104100,106019350,10090,10090,10090,10090,0
|
|
20240402,104000,106019350,10090,10090,10090,10090,0
|
|
20240402,103900,106019350,10090,10090,10090,10090,0
|
|
20240402,103800,106019350,10090,10090,10090,10090,384
|
|
20240402,103700,102144790,10090,10090,10100,10090,461
|
|
20240402,103600,97493290,10090,10090,10090,10090,0
|
|
20240402,103500,97493290,10090,10090,10090,10090,209
|
|
20240402,103400,95384480,10090,10090,10090,10090,67
|
|
20240402,103300,94708450,10100,10100,10100,10100,0
|
|
20240402,103200,94708450,10100,10100,10100,10100,0
|
|
20240402,103100,94708450,10100,10100,10100,10100,0
|
|
20240402,103000,94708450,10100,10100,10100,10100,5
|
|
20240402,102900,94657950,10100,10100,10100,10100,34
|
|
20240402,102800,94314550,10100,10090,10100,10090,52
|
|
20240402,102700,93789750,10090,10090,10090,10090,0
|
|
20240402,102600,93789750,10090,10090,10090,10090,10
|
|
20240402,102500,93688850,10110,10100,10110,10100,21
|
|
20240402,102400,93476570,10090,10090,10090,10090,1000
|
|
20240402,102300,83386570,10100,10100,10100,10100,1
|
|
20240402,102200,83376470,10100,10100,10100,10100,50
|
|
20240402,102100,82871470,10100,10100,10100,10100,316
|
|
20240402,102000,79679870,10100,10100,10100,10100,298
|
|
20240402,101900,76670070,10100,10100,10100,10100,303
|
|
20240402,101800,73609770,10100,10100,10100,10100,1
|
|
20240402,101700,73599670,10100,10100,10100,10100,101
|
|
20240402,101600,72579570,10110,10110,10110,10110,10
|
|
20240402,101500,72478470,10110,10100,10110,10100,331
|
|
20240402,101400,69135320,10120,10120,10120,10120,0
|
|
20240402,101300,69135320,10120,10100,10120,10100,278
|
|
20240402,101200,66327500,10120,10100,10120,10100,8
|
|
20240402,101100,66246680,10120,10120,10120,10120,0
|
|
20240402,101000,66246680,10120,10120,10120,10120,1
|
|
20240402,100900,66236560,10100,10120,10120,10100,2
|
|
20240402,100800,66216340,10110,10110,10110,10110,0
|
|
20240402,100700,66216340,10110,10110,10110,10110,36
|
|
20240402,100600,65852380,10120,10120,10120,10120,0
|
|
20240402,100500,65852380,10120,10120,10120,10120,0
|
|
20240402,100400,65852380,10120,10120,10120,10120,3
|
|
20240402,100300,65822020,10120,10120,10120,10120,1
|
|
20240402,100200,65811900,10110,10110,10110,10110,1
|
|
20240402,100100,65801790,10120,10120,10120,10120,0
|
|
20240402,100000,65801790,10120,10120,10120,10120,0
|
|
20240402,095900,65801790,10120,10120,10120,10120,0
|
|
20240402,095800,65801790,10120,10110,10120,10090,1622
|
|
20240402,095700,49419960,10120,10110,10120,10100,136
|
|
20240402,095600,48046320,10120,10120,10120,10120,0
|
|
20240402,095500,48046320,10120,10120,10120,10120,0
|
|
20240402,095400,48046320,10120,10120,10120,10120,0
|
|
20240402,095300,48046320,10120,10120,10120,10120,0
|
|
20240402,095200,48046320,10120,10120,10120,10120,2
|
|
20240402,095100,48026080,10130,10130,10130,10130,15
|
|
20240402,095000,47874130,10130,10130,10130,10120,6
|
|
20240402,094900,47813370,10130,10130,10130,10130,0
|
|
20240402,094800,47813370,10130,10130,10130,10130,10
|
|
20240402,094700,47712070,10130,10120,10130,10120,48
|
|
20240402,094600,47225950,10120,10100,10120,10100,109
|
|
20240402,094500,46124990,10100,10110,10110,10100,44
|
|
20240402,094400,45680580,10120,10120,10120,10120,1
|
|
20240402,094300,45670460,10100,10100,10100,10100,601
|
|
20240402,094200,39600360,10120,10120,10120,10120,5
|
|
20240402,094100,39549760,10120,10120,10120,10120,0
|
|
20240402,094000,39549760,10120,10120,10120,10120,0
|
|
20240402,093900,39549760,10120,10100,10120,10100,442
|
|
20240402,093800,35085520,10110,10120,10120,10110,30
|
|
20240402,093700,34782170,10120,10120,10120,10120,0
|
|
20240402,093600,34782170,10120,10120,10120,10120,1
|
|
20240402,093500,34772050,10110,10110,10110,10110,491
|
|
20240402,093400,29808040,10110,10110,10110,10110,5
|
|
20240402,093300,29757490,10110,10110,10110,10110,1
|
|
20240402,093200,29747380,10110,10110,10110,10110,21
|
|
20240402,093100,29535070,10110,10110,10110,10110,0
|
|
20240402,093000,29535070,10110,10110,10110,10110,1
|
|
20240402,092900,29524960,10110,10110,10110,10110,0
|
|
20240402,092800,29524960,10110,10120,10120,10110,2
|
|
20240402,092700,29504730,10120,10120,10120,10120,5
|
|
20240402,092600,29454130,10120,10120,10120,10120,0
|
|
20240402,092500,29454130,10120,10100,10120,10100,248
|
|
20240402,092400,26949150,10110,10110,10110,10110,124
|
|
20240402,092300,25695510,10120,10110,10120,10110,121
|
|
20240402,092200,24471840,10110,10110,10110,10110,15
|
|
20240402,092100,24320190,10120,10120,10120,10120,0
|
|
20240402,092000,24320190,10120,10120,10120,10120,1
|
|
20240402,091900,24310070,10100,10100,10100,10100,2
|
|
20240402,091800,24289870,10120,10120,10120,10100,78
|
|
20240402,091700,23502030,10100,10110,10110,10090,1004
|
|
20240402,091600,13359240,10110,10110,10110,10110,0
|
|
20240402,091500,13359240,10110,10110,10110,10110,44
|
|
20240402,091400,12914400,10110,10120,10120,10110,88
|
|
20240402,091300,12024400,10130,10130,10130,10130,0
|
|
20240402,091200,12024400,10130,10130,10130,10130,1
|
|
20240402,091100,12014270,10110,10130,10140,10110,626
|
|
20240402,091000,5682110,10140,10140,10140,10140,1
|
|
20240402,090900,5671970,10130,10140,10150,10130,114
|
|
20240402,090800,4516010,10150,10140,10150,10140,22
|
|
20240402,090700,4292920,10140,10150,10150,10140,3
|
|
20240402,090600,4262480,10150,10150,10150,10150,0
|
|
20240402,090500,4262480,10150,10150,10150,10150,80
|
|
20240402,090400,3450480,10150,10120,10150,10110,8
|
|
20240402,090300,3369540,10150,10110,10150,10110,23
|
|
20240402,090200,3136290,10110,10110,10110,10110,100
|
|
20240402,090100,2125290,10110,10130,10130,10110,102
|
|
20240402,090000,1092980,10130,10120,10130,10120,108
|