578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,183500,333396370,10030,10030,10030,10030,1164
|
|
20240403,183400,333396370,10030,10030,10030,10030,0
|
|
20240403,183300,333396370,10030,10030,10030,10030,0
|
|
20240403,183200,333396370,10030,10030,10030,10030,0
|
|
20240403,183100,333396370,10030,10030,10030,10030,0
|
|
20240403,183000,333396370,10030,10030,10030,10030,0
|
|
20240403,182900,333396370,10030,10030,10030,10030,0
|
|
20240403,182800,333396370,10030,10030,10030,10030,0
|
|
20240403,182700,333396370,10030,10030,10030,10030,0
|
|
20240403,182600,333396370,10030,10030,10030,10030,0
|
|
20240403,182500,333396370,10030,10030,10030,10030,0
|
|
20240403,182400,333396370,10030,10030,10030,10030,0
|
|
20240403,182300,333396370,10030,10030,10030,10030,0
|
|
20240403,182200,333396370,10030,10030,10030,10030,0
|
|
20240403,182100,333396370,10030,10030,10030,10030,0
|
|
20240403,182000,333396370,10030,10030,10030,10030,0
|
|
20240403,181900,333396370,10030,10030,10030,10030,0
|
|
20240403,181800,333396370,10030,10030,10030,10030,0
|
|
20240403,181700,333396370,10030,10030,10030,10030,0
|
|
20240403,181600,333396370,10030,10030,10030,10030,0
|
|
20240403,181500,333396370,10030,10030,10030,10030,0
|
|
20240403,181400,333396370,10030,10030,10030,10030,0
|
|
20240403,181300,333396370,10030,10030,10030,10030,0
|
|
20240403,181200,333396370,10030,10030,10030,10030,0
|
|
20240403,181100,333396370,10030,10030,10030,10030,0
|
|
20240403,181000,333396370,10030,10030,10030,10030,0
|
|
20240403,180900,333396370,10030,10030,10030,10030,0
|
|
20240403,180800,333396370,10030,10030,10030,10030,0
|
|
20240403,180700,333396370,10030,10030,10030,10030,0
|
|
20240403,180600,333396370,10030,10030,10030,10030,0
|
|
20240403,180500,333396370,10030,10030,10030,10030,1164
|
|
20240403,180400,333396370,10030,10030,10030,10030,0
|
|
20240403,180300,333396370,10030,10030,10030,10030,0
|
|
20240403,180200,333396370,10030,10030,10030,10030,0
|
|
20240403,180100,333396370,10030,10030,10030,10030,0
|
|
20240403,180000,333396370,10030,10030,10030,10030,0
|
|
20240403,175900,333396370,10030,10030,10030,10030,0
|
|
20240403,175800,333396370,10030,10030,10030,10030,0
|
|
20240403,175700,333396370,10030,10030,10030,10030,0
|
|
20240403,175600,333396370,10030,10030,10030,10030,0
|
|
20240403,175500,333396370,10030,10030,10030,10030,0
|
|
20240403,175400,333396370,10030,10030,10030,10030,0
|
|
20240403,175300,333396370,10030,10030,10030,10030,0
|
|
20240403,175200,333396370,10030,10030,10030,10030,0
|
|
20240403,175100,333396370,10030,10030,10030,10030,0
|
|
20240403,175000,333396370,10030,10030,10030,10030,0
|
|
20240403,174900,333396370,10030,10030,10030,10030,0
|
|
20240403,174800,333396370,10030,10030,10030,10030,0
|
|
20240403,174700,333396370,10030,10030,10030,10030,0
|
|
20240403,174600,333396370,10030,10030,10030,10030,0
|
|
20240403,174500,333396370,10030,10030,10030,10030,0
|
|
20240403,174400,333396370,10030,10030,10030,10030,0
|
|
20240403,174300,333396370,10030,10030,10030,10030,0
|
|
20240403,174200,333396370,10030,10030,10030,10030,0
|
|
20240403,174100,333396370,10030,10030,10030,10030,0
|
|
20240403,174000,333396370,10030,10030,10030,10030,0
|
|
20240403,173900,333396370,10030,10030,10030,10030,0
|
|
20240403,173800,333396370,10030,10030,10030,10030,0
|
|
20240403,173700,333396370,10030,10030,10030,10030,0
|
|
20240403,173600,333396370,10030,10030,10030,10030,0
|
|
20240403,173500,333396370,10030,10030,10030,10030,1164
|
|
20240403,173400,333396370,10030,10030,10030,10030,0
|
|
20240403,173300,333396370,10030,10030,10030,10030,0
|
|
20240403,173200,333396370,10030,10030,10030,10030,0
|
|
20240403,173100,333396370,10030,10030,10030,10030,0
|
|
20240403,173000,333396370,10030,10030,10030,10030,0
|
|
20240403,172900,333396370,10030,10030,10030,10030,0
|
|
20240403,172800,333396370,10030,10030,10030,10030,0
|
|
20240403,172700,333396370,10030,10030,10030,10030,0
|
|
20240403,172600,333396370,10030,10030,10030,10030,0
|
|
20240403,172500,333396370,10030,10030,10030,10030,0
|
|
20240403,172400,333396370,10030,10030,10030,10030,0
|
|
20240403,172300,333396370,10030,10030,10030,10030,0
|
|
20240403,172200,333396370,10030,10030,10030,10030,0
|
|
20240403,172100,333396370,10030,10030,10030,10030,0
|
|
20240403,172000,333396370,10030,10030,10030,10030,0
|
|
20240403,171900,333396370,10030,10030,10030,10030,0
|
|
20240403,171800,333396370,10030,10030,10030,10030,0
|
|
20240403,171700,333396370,10030,10030,10030,10030,0
|
|
20240403,171600,333396370,10030,10030,10030,10030,0
|
|
20240403,171500,333396370,10030,10030,10030,10030,0
|
|
20240403,171400,333396370,10030,10030,10030,10030,0
|
|
20240403,171300,333396370,10030,10030,10030,10030,0
|
|
20240403,171200,333396370,10030,10030,10030,10030,0
|
|
20240403,171100,333396370,10030,10030,10030,10030,0
|
|
20240403,171000,333396370,10030,10030,10030,10030,0
|
|
20240403,170900,333396370,10030,10030,10030,10030,0
|
|
20240403,170800,333396370,10030,10030,10030,10030,0
|
|
20240403,170700,333396370,10030,10030,10030,10030,0
|
|
20240403,170600,333396370,10030,10030,10030,10030,0
|
|
20240403,170500,333396370,10030,10030,10030,10030,1164
|
|
20240403,170400,333396370,10030,10030,10030,10030,0
|
|
20240403,170300,333396370,10030,10030,10030,10030,0
|
|
20240403,170200,333396370,10030,10030,10030,10030,0
|
|
20240403,170100,333396370,10030,10030,10030,10030,0
|
|
20240403,170000,333396370,10030,10030,10030,10030,0
|
|
20240403,165900,333396370,10030,10030,10030,10030,0
|
|
20240403,165800,333396370,10030,10030,10030,10030,0
|
|
20240403,165700,333396370,10030,10030,10030,10030,0
|
|
20240403,165600,333396370,10030,10030,10030,10030,0
|
|
20240403,165500,333396370,10030,10030,10030,10030,0
|
|
20240403,165400,333396370,10030,10030,10030,10030,0
|
|
20240403,165300,333396370,10030,10030,10030,10030,0
|
|
20240403,165200,333396370,10030,10030,10030,10030,0
|
|
20240403,165100,333396370,10030,10030,10030,10030,0
|
|
20240403,165000,333396370,10030,10030,10030,10030,0
|
|
20240403,164900,333396370,10030,10030,10030,10030,0
|
|
20240403,164800,333396370,10030,10030,10030,10030,0
|
|
20240403,164700,333396370,10030,10030,10030,10030,0
|
|
20240403,164600,333396370,10030,10030,10030,10030,0
|
|
20240403,164500,333396370,10030,10030,10030,10030,0
|
|
20240403,164400,333396370,10030,10030,10030,10030,0
|
|
20240403,164300,333396370,10030,10030,10030,10030,0
|
|
20240403,164200,333396370,10030,10030,10030,10030,0
|
|
20240403,164100,333396370,10030,10030,10030,10030,0
|
|
20240403,164000,333396370,10030,10030,10030,10030,0
|
|
20240403,163900,333396370,10030,10030,10030,10030,0
|
|
20240403,163800,333396370,10030,10030,10030,10030,0
|
|
20240403,163700,333396370,10030,10030,10030,10030,0
|
|
20240403,163600,333396370,10030,10030,10030,10030,0
|
|
20240403,163500,333396370,10030,10030,10030,10030,1164
|
|
20240403,163400,333396370,10030,10030,10030,10030,0
|
|
20240403,163300,333396370,10030,10030,10030,10030,0
|
|
20240403,163200,333396370,10030,10030,10030,10030,0
|
|
20240403,163100,333396370,10030,10030,10030,10030,0
|
|
20240403,163000,333396370,10030,10030,10030,10030,0
|
|
20240403,162900,333396370,10030,10030,10030,10030,0
|
|
20240403,162800,333396370,10030,10030,10030,10030,0
|
|
20240403,162700,333396370,10030,10030,10030,10030,0
|
|
20240403,162600,333396370,10030,10030,10030,10030,0
|
|
20240403,162500,333396370,10030,10030,10030,10030,0
|
|
20240403,162400,333396370,10030,10030,10030,10030,0
|
|
20240403,162300,333396370,10030,10030,10030,10030,0
|
|
20240403,162200,333396370,10030,10030,10030,10030,0
|
|
20240403,162100,333396370,10030,10030,10030,10030,0
|
|
20240403,162000,333396370,10030,10030,10030,10030,0
|
|
20240403,161900,333396370,10030,10030,10030,10030,0
|
|
20240403,161800,333396370,10030,10030,10030,10030,0
|
|
20240403,161700,333396370,10030,10030,10030,10030,0
|
|
20240403,161600,333396370,10030,10030,10030,10030,0
|
|
20240403,161500,333396370,10030,10030,10030,10030,0
|
|
20240403,161400,333396370,10030,10030,10030,10030,0
|
|
20240403,161300,333396370,10030,10030,10030,10030,0
|
|
20240403,161200,333396370,10030,10030,10030,10030,0
|
|
20240403,161100,333396370,10030,10030,10030,10030,0
|
|
20240403,161000,333396370,10030,10030,10030,10030,0
|
|
20240403,160900,333396370,10030,10030,10030,10030,0
|
|
20240403,160800,333396370,10030,10030,10030,10030,0
|
|
20240403,160700,333396370,10030,10030,10030,10030,0
|
|
20240403,160600,333396370,10030,10030,10030,10030,0
|
|
20240403,160500,333396370,10030,10030,10030,10030,1164
|
|
20240403,160400,333396370,10030,10030,10030,10030,0
|
|
20240403,160300,333396370,10030,10030,10030,10030,0
|
|
20240403,160200,333396370,10030,10030,10030,10030,0
|
|
20240403,160100,333396370,10030,10030,10030,10030,0
|
|
20240403,160000,333396370,10030,10030,10030,10030,0
|
|
20240403,155900,333396370,10030,10030,10030,10030,0
|
|
20240403,155800,333396370,10030,10030,10030,10030,0
|
|
20240403,155700,333396370,10030,10030,10030,10030,0
|
|
20240403,155600,333396370,10030,10030,10030,10030,0
|
|
20240403,155500,333396370,10030,10030,10030,10030,0
|
|
20240403,155400,333396370,10030,10030,10030,10030,0
|
|
20240403,155300,333396370,10030,10030,10030,10030,0
|
|
20240403,155200,333396370,10030,10030,10030,10030,0
|
|
20240403,155100,333396370,10030,10030,10030,10030,0
|
|
20240403,155000,333396370,10030,10030,10030,10030,0
|
|
20240403,154900,333396370,10030,10030,10030,10030,0
|
|
20240403,154800,333396370,10030,10030,10030,10030,0
|
|
20240403,154700,333396370,10030,10030,10030,10030,0
|
|
20240403,154600,333396370,10030,10030,10030,10030,0
|
|
20240403,154500,333396370,10030,10030,10030,10030,0
|
|
20240403,154400,333396370,10030,10030,10030,10030,0
|
|
20240403,154300,333396370,10030,10030,10030,10030,0
|
|
20240403,154200,333396370,10030,10030,10030,10030,0
|
|
20240403,154100,333396370,10030,10030,10030,10030,0
|
|
20240403,154000,333396370,10030,10030,10030,10030,0
|
|
20240403,153900,333396370,10030,10030,10030,10030,0
|
|
20240403,153800,333396370,10030,10030,10030,10030,0
|
|
20240403,153700,333396370,10030,10030,10030,10030,0
|
|
20240403,153600,333396370,10030,10030,10030,10030,0
|
|
20240403,153500,333396370,10030,10030,10030,10030,1164
|
|
20240403,153400,333396370,10030,10030,10030,10030,0
|
|
20240403,153300,333396370,10030,10030,10030,10030,0
|
|
20240403,153200,333396370,10030,10030,10030,10030,0
|
|
20240403,153100,333396370,10030,10030,10030,10030,0
|
|
20240403,153000,333396370,10030,10030,10030,10030,1164
|
|
20240403,152900,321721450,10030,10030,10030,10030,0
|
|
20240403,152800,321721450,10030,10030,10030,10030,0
|
|
20240403,152700,321721450,10030,10030,10030,10030,0
|
|
20240403,152600,321721450,10030,10030,10030,10030,0
|
|
20240403,152500,321721450,10030,10030,10030,10030,0
|
|
20240403,152400,321721450,10030,10030,10030,10030,0
|
|
20240403,152300,321721450,10030,10030,10030,10030,0
|
|
20240403,152200,321721450,10030,10030,10030,10030,0
|
|
20240403,152100,321721450,10030,10030,10030,10030,0
|
|
20240403,152000,321721450,10030,10030,10030,10030,0
|
|
20240403,151900,321721450,10030,10040,10040,10030,34
|
|
20240403,151800,321380150,10040,10020,10040,10020,109
|
|
20240403,151700,320287690,10030,10030,10030,10030,0
|
|
20240403,151600,320287690,10030,10030,10030,10020,9
|
|
20240403,151500,320197460,10020,10020,10020,10020,67
|
|
20240403,151400,319526120,10020,10020,10020,10020,742
|
|
20240403,151300,312091280,10020,10020,10020,10020,30
|
|
20240403,151200,311790680,10020,10020,10020,10020,0
|
|
20240403,151100,311790680,10020,10020,10020,10020,506
|
|
20240403,151000,306720560,10030,10030,10030,10030,150
|
|
20240403,150900,305216060,10030,10030,10030,10030,0
|
|
20240403,150800,305216060,10030,10030,10030,10030,0
|
|
20240403,150700,305216060,10030,10030,10030,10030,0
|
|
20240403,150600,305216060,10030,10030,10030,10030,2
|
|
20240403,150500,305196000,10030,10030,10030,10030,2
|
|
20240403,150400,305175940,10030,10030,10030,10030,257
|
|
20240403,150300,302598230,10030,10030,10030,10030,16
|
|
20240403,150200,302437750,10030,10030,10030,10030,2
|
|
20240403,150100,302417690,10030,10030,10030,10030,0
|
|
20240403,150000,302417690,10030,10030,10030,10030,1
|
|
20240403,145900,302407660,10020,10020,10020,10020,0
|
|
20240403,145800,302407660,10020,10020,10020,10020,0
|
|
20240403,145700,302407660,10020,10020,10020,10020,198
|
|
20240403,145600,300423700,10030,10030,10030,10030,370
|
|
20240403,145500,296712600,10030,10030,10030,10030,0
|
|
20240403,145400,296712600,10030,10030,10030,10030,0
|
|
20240403,145300,296712600,10030,10030,10030,10030,0
|
|
20240403,145200,296712600,10030,10040,10040,10020,7098
|
|
20240403,145100,225546980,10060,10060,10060,10060,0
|
|
20240403,145000,225546980,10060,10060,10060,10060,0
|
|
20240403,144900,225546980,10060,10060,10060,10060,0
|
|
20240403,144800,225546980,10060,10060,10060,10060,0
|
|
20240403,144700,225546980,10060,10060,10060,10060,1
|
|
20240403,144600,225536920,10060,10060,10060,10060,0
|
|
20240403,144500,225536920,10060,10060,10060,10060,0
|
|
20240403,144400,225536920,10060,10060,10060,10060,0
|
|
20240403,144300,225536920,10060,10060,10060,10060,0
|
|
20240403,144200,225536920,10060,10040,10060,10040,130
|
|
20240403,144100,224231620,10040,10040,10040,10040,0
|
|
20240403,144000,224231620,10040,10040,10040,10040,211
|
|
20240403,143900,222113180,10050,10050,10050,10050,1
|
|
20240403,143800,222103130,10060,10060,10060,10060,0
|
|
20240403,143700,222103130,10060,10060,10060,10060,0
|
|
20240403,143600,222103130,10060,10060,10060,10060,1
|
|
20240403,143500,222093070,10050,10050,10050,10050,0
|
|
20240403,143400,222093070,10050,10050,10050,10050,0
|
|
20240403,143300,222093070,10050,10050,10050,10050,0
|
|
20240403,143200,222093070,10050,10050,10050,10050,463
|
|
20240403,143100,217439920,10070,10070,10070,10070,6
|
|
20240403,143000,217379500,10050,10060,10060,10050,1000
|
|
20240403,142900,207329440,10070,10070,10070,10070,0
|
|
20240403,142800,207329440,10070,10070,10070,10070,8
|
|
20240403,142700,207248880,10060,10060,10060,10060,25
|
|
20240403,142600,206997380,10050,10040,10050,10040,1535
|
|
20240403,142500,191572890,10040,10040,10040,10040,280
|
|
20240403,142400,188761690,10050,10040,10050,10040,101
|
|
20240403,142300,187747640,10040,10040,10040,10040,0
|
|
20240403,142200,187747640,10040,10040,10040,10040,0
|
|
20240403,142100,187747640,10040,10040,10040,10040,0
|
|
20240403,142000,187747640,10040,10040,10040,10040,0
|
|
20240403,141900,187747640,10040,10040,10040,10040,1
|
|
20240403,141800,187737600,10040,10040,10040,10040,20
|
|
20240403,141700,187536800,10050,10050,10050,10050,0
|
|
20240403,141600,187536800,10050,10050,10050,10050,0
|
|
20240403,141500,187536800,10050,10050,10050,10050,0
|
|
20240403,141400,187536800,10050,10050,10050,10050,0
|
|
20240403,141300,187536800,10050,10050,10050,10050,1
|
|
20240403,141200,187526750,10050,10050,10050,10050,0
|
|
20240403,141100,187526750,10050,10050,10050,10050,3
|
|
20240403,141000,187496600,10050,10050,10050,10050,0
|
|
20240403,140900,187496600,10050,10050,10050,10050,0
|
|
20240403,140800,187496600,10050,10050,10050,10050,0
|
|
20240403,140700,187496600,10050,10050,10050,10050,0
|
|
20240403,140600,187496600,10050,10050,10050,10050,0
|
|
20240403,140500,187496600,10050,10050,10050,10050,2
|
|
20240403,140400,187476500,10050,10050,10050,10050,0
|
|
20240403,140300,187476500,10050,10050,10050,10050,0
|
|
20240403,140200,187476500,10050,10050,10050,10050,3
|
|
20240403,140100,187446350,10050,10050,10050,10050,0
|
|
20240403,140000,187446350,10050,10050,10050,10040,30
|
|
20240403,135900,187144990,10060,10060,10060,10060,0
|
|
20240403,135800,187144990,10060,10060,10060,10060,0
|
|
20240403,135700,187144990,10060,10060,10060,10060,0
|
|
20240403,135600,187144990,10060,10060,10060,10060,0
|
|
20240403,135500,187144990,10060,10060,10060,10060,0
|
|
20240403,135400,187144990,10060,10060,10060,10060,8
|
|
20240403,135300,187064510,10070,10050,10070,10040,151
|
|
20240403,135200,185547390,10070,10060,10070,10060,2
|
|
20240403,135100,185527260,10060,10060,10060,10060,0
|
|
20240403,135000,185527260,10060,10060,10060,10060,4
|
|
20240403,134900,185487020,10070,10070,10070,10070,1
|
|
20240403,134800,185476950,10060,10060,10060,10060,0
|
|
20240403,134700,185476950,10060,10060,10060,10060,9
|
|
20240403,134600,185386410,10060,10060,10060,10060,0
|
|
20240403,134500,185386410,10060,10060,10060,10060,422
|
|
20240403,134400,181141090,10040,10040,10040,10040,0
|
|
20240403,134300,181141090,10040,10040,10040,10040,0
|
|
20240403,134200,181141090,10040,10040,10040,10040,0
|
|
20240403,134100,181141090,10040,10040,10040,10040,0
|
|
20240403,134000,181141090,10040,10040,10040,10040,0
|
|
20240403,133900,181141090,10040,10040,10040,10040,0
|
|
20240403,133800,181141090,10040,10040,10040,10040,0
|
|
20240403,133700,181141090,10040,10040,10040,10040,0
|
|
20240403,133600,181141090,10040,10040,10040,10040,0
|
|
20240403,133500,181141090,10040,10040,10040,10040,198
|
|
20240403,133400,179153170,10030,10030,10030,10030,0
|
|
20240403,133300,179153170,10030,10040,10040,10030,113
|
|
20240403,133200,178018780,10030,10030,10030,10030,0
|
|
20240403,133100,178018780,10030,10050,10050,10030,1113
|
|
20240403,133000,166849050,10070,10070,10070,10070,0
|
|
20240403,132900,166849050,10070,10070,10070,10070,6
|
|
20240403,132800,166788630,10050,10050,10050,10050,1
|
|
20240403,132700,166778580,10050,10050,10050,10050,0
|
|
20240403,132600,166778580,10050,10050,10050,10050,0
|
|
20240403,132500,166778580,10050,10050,10050,10050,1
|
|
20240403,132400,166768530,10050,10050,10050,10050,1
|
|
20240403,132300,166758480,10050,10050,10050,10050,1
|
|
20240403,132200,166748430,10040,10040,10040,10040,0
|
|
20240403,132100,166748430,10040,10040,10040,10040,1
|
|
20240403,132000,166738390,10050,10050,10050,10050,0
|
|
20240403,131900,166738390,10050,10050,10050,10050,8
|
|
20240403,131800,166657990,10040,10050,10050,10040,464
|
|
20240403,131700,161994830,10070,10070,10070,10070,0
|
|
20240403,131600,161994830,10070,10070,10070,10070,0
|
|
20240403,131500,161994830,10070,10070,10070,10070,1
|
|
20240403,131400,161984760,10060,10060,10060,10060,0
|
|
20240403,131300,161984760,10060,10060,10060,10060,0
|
|
20240403,131200,161984760,10060,10060,10060,10060,0
|
|
20240403,131100,161984760,10060,10060,10060,10060,4
|
|
20240403,131000,161944520,10060,10060,10060,10060,0
|
|
20240403,130900,161944520,10060,10060,10060,10060,0
|
|
20240403,130800,161944520,10060,10060,10060,10060,1
|
|
20240403,130700,161934460,10050,10050,10050,10050,105
|
|
20240403,130600,160879210,10060,10060,10060,10060,0
|
|
20240403,130500,160879210,10060,10060,10060,10060,0
|
|
20240403,130400,160879210,10060,10060,10060,10060,0
|
|
20240403,130300,160879210,10060,10050,10060,10050,9
|
|
20240403,130200,160788710,10040,10040,10040,10040,50
|
|
20240403,130100,160286710,10050,10050,10050,10050,0
|
|
20240403,130000,160286710,10050,10050,10050,10050,0
|
|
20240403,125900,160286710,10050,10050,10050,10050,1
|
|
20240403,125800,160276660,10050,10050,10050,10050,0
|
|
20240403,125700,160276660,10050,10050,10050,10050,6
|
|
20240403,125600,160216360,10040,10040,10040,10040,0
|
|
20240403,125500,160216360,10040,10040,10040,10040,0
|
|
20240403,125400,160216360,10040,10040,10040,10040,150
|
|
20240403,125300,158710360,10060,10060,10060,10060,0
|
|
20240403,125200,158710360,10060,10060,10060,10060,0
|
|
20240403,125100,158710360,10060,10060,10060,10060,0
|
|
20240403,125000,158710360,10060,10060,10060,10060,0
|
|
20240403,124900,158710360,10060,10060,10060,10060,0
|
|
20240403,124800,158710360,10060,10060,10060,10060,0
|
|
20240403,124700,158710360,10060,10060,10060,10060,0
|
|
20240403,124600,158710360,10060,10060,10060,10060,0
|
|
20240403,124500,158710360,10060,10060,10060,10060,8
|
|
20240403,124400,158629880,10040,10040,10040,10040,0
|
|
20240403,124300,158629880,10040,10040,10040,10040,0
|
|
20240403,124200,158629880,10040,10040,10040,10040,0
|
|
20240403,124100,158629880,10040,10040,10040,10040,0
|
|
20240403,124000,158629880,10040,10060,10060,10040,389
|
|
20240403,123900,154717420,10070,10070,10070,10070,10
|
|
20240403,123800,154616720,10080,10080,10080,10080,0
|
|
20240403,123700,154616720,10080,10080,10080,10080,0
|
|
20240403,123600,154616720,10080,10080,10080,10080,22
|
|
20240403,123500,154394960,10080,10080,10080,10080,1
|
|
20240403,123400,154384880,10080,10080,10080,10080,1
|
|
20240403,123300,154374800,10060,10060,10060,10060,0
|
|
20240403,123200,154374800,10060,10080,10080,10060,31
|
|
20240403,123100,154062920,10080,10080,10080,10080,50
|
|
20240403,123000,153558920,10080,10080,10080,10080,0
|
|
20240403,122900,153558920,10080,10080,10080,10080,11
|
|
20240403,122800,153448040,10080,10070,10080,10070,10
|
|
20240403,122700,153347290,10060,10060,10060,10060,25
|
|
20240403,122600,153095790,10070,10070,10070,10070,6
|
|
20240403,122500,153035370,10070,10070,10070,10070,0
|
|
20240403,122400,153035370,10070,10070,10070,10070,5
|
|
20240403,122300,152985020,10080,10080,10080,10080,0
|
|
20240403,122200,152985020,10080,10060,10080,10040,32
|
|
20240403,122100,152663680,10040,10040,10040,10040,0
|
|
20240403,122000,152663680,10040,10040,10040,10040,0
|
|
20240403,121900,152663680,10040,10040,10040,10040,0
|
|
20240403,121800,152663680,10040,10040,10040,10040,0
|
|
20240403,121700,152663680,10040,10040,10040,10040,0
|
|
20240403,121600,152663680,10040,10040,10040,10040,241
|
|
20240403,121500,150244040,10080,10080,10080,10080,3
|
|
20240403,121400,150213800,10080,10080,10080,10080,0
|
|
20240403,121300,150213800,10080,10080,10080,10080,0
|
|
20240403,121200,150213800,10080,10080,10080,10080,0
|
|
20240403,121100,150213800,10080,10070,10080,10040,830
|
|
20240403,121000,141875660,10080,10080,10080,10080,19
|
|
20240403,120900,141684140,10080,10080,10080,10080,0
|
|
20240403,120800,141684140,10080,10080,10080,10080,0
|
|
20240403,120700,141684140,10080,10080,10080,10080,0
|
|
20240403,120600,141684140,10080,10080,10080,10080,0
|
|
20240403,120500,141684140,10080,10070,10080,10070,700
|
|
20240403,120400,134628750,10070,10070,10070,10070,0
|
|
20240403,120300,134628750,10070,10070,10070,10070,0
|
|
20240403,120200,134628750,10070,10070,10070,10070,2
|
|
20240403,120100,134608610,10070,10070,10070,10070,0
|
|
20240403,120000,134608610,10070,10060,10070,10060,288
|
|
20240403,115900,131709330,10060,10060,10060,10060,0
|
|
20240403,115800,131709330,10060,10060,10060,10060,0
|
|
20240403,115700,131709330,10060,10060,10060,10060,0
|
|
20240403,115600,131709330,10060,10060,10060,10060,75
|
|
20240403,115500,130954830,10050,10050,10050,10050,101
|
|
20240403,115400,129939780,10060,10060,10060,10060,6
|
|
20240403,115300,129879420,10060,10060,10060,10060,0
|
|
20240403,115200,129879420,10060,10060,10060,10060,0
|
|
20240403,115100,129879420,10060,10060,10060,10060,1
|
|
20240403,115000,129869360,10050,10050,10050,10050,0
|
|
20240403,114900,129869360,10050,10050,10050,10050,50
|
|
20240403,114800,129366860,10060,10060,10060,10060,0
|
|
20240403,114700,129366860,10060,10060,10060,10060,0
|
|
20240403,114600,129366860,10060,10060,10060,10060,0
|
|
20240403,114500,129366860,10060,10060,10060,10060,1
|
|
20240403,114400,129356800,10050,10050,10050,10050,0
|
|
20240403,114300,129356800,10050,10050,10050,10050,0
|
|
20240403,114200,129356800,10050,10050,10050,10050,0
|
|
20240403,114100,129356800,10050,10050,10050,10050,29
|
|
20240403,114000,129065350,10040,10040,10040,10040,100
|
|
20240403,113900,128061350,10050,10050,10050,10050,0
|
|
20240403,113800,128061350,10050,10050,10050,10050,0
|
|
20240403,113700,128061350,10050,10050,10050,10050,0
|
|
20240403,113600,128061350,10050,10050,10050,10050,15
|
|
20240403,113500,127910600,10050,10050,10050,10050,0
|
|
20240403,113400,127910600,10050,10050,10050,10050,5
|
|
20240403,113300,127860350,10060,10060,10060,10060,0
|
|
20240403,113200,127860350,10060,10060,10060,10060,0
|
|
20240403,113100,127860350,10060,10060,10060,10060,0
|
|
20240403,113000,127860350,10060,10060,10060,10060,0
|
|
20240403,112900,127860350,10060,10060,10060,10060,0
|
|
20240403,112800,127860350,10060,10060,10060,10060,100
|
|
20240403,112700,126854350,10060,10060,10060,10060,0
|
|
20240403,112600,126854350,10060,10060,10060,10060,4
|
|
20240403,112500,126814110,10030,10040,10040,10030,60
|
|
20240403,112400,126211960,10060,10060,10060,10060,0
|
|
20240403,112300,126211960,10060,10060,10060,10060,6
|
|
20240403,112200,126151600,10060,10060,10060,10060,0
|
|
20240403,112100,126151600,10060,10060,10060,10060,0
|
|
20240403,112000,126151600,10060,10060,10060,10060,3
|
|
20240403,111900,126121420,10030,10030,10030,10030,0
|
|
20240403,111800,126121420,10030,10040,10040,10030,15
|
|
20240403,111700,125970840,10040,10030,10040,10030,921
|
|
20240403,111600,116724420,10040,10040,10040,10040,1
|
|
20240403,111500,116714380,10040,10040,10040,10040,0
|
|
20240403,111400,116714380,10040,10040,10040,10040,10
|
|
20240403,111300,116613980,10040,10040,10040,10040,1
|
|
20240403,111200,116603940,10040,10040,10040,10040,0
|
|
20240403,111100,116603940,10040,10040,10040,10040,0
|
|
20240403,111000,116603940,10040,10040,10040,10040,0
|
|
20240403,110900,116603940,10040,10040,10040,10040,0
|
|
20240403,110800,116603940,10040,10040,10040,10040,0
|
|
20240403,110700,116603940,10040,10040,10040,10040,0
|
|
20240403,110600,116603940,10040,10040,10040,10040,0
|
|
20240403,110500,116603940,10040,10040,10040,10040,0
|
|
20240403,110400,116603940,10040,10040,10040,10040,0
|
|
20240403,110300,116603940,10040,10040,10040,10040,2
|
|
20240403,110200,116583860,10040,10040,10040,10040,0
|
|
20240403,110100,116583860,10040,10040,10040,10040,8
|
|
20240403,110000,116503540,10040,10040,10040,10040,5
|
|
20240403,105900,116453340,10040,10040,10040,10040,2
|
|
20240403,105800,116433260,10040,10040,10040,10040,0
|
|
20240403,105700,116433260,10040,10040,10040,10040,0
|
|
20240403,105600,116433260,10040,10040,10040,10040,1
|
|
20240403,105500,116423220,10040,10040,10040,10040,10
|
|
20240403,105400,116322820,10040,10040,10040,10040,1
|
|
20240403,105300,116312780,10040,10040,10040,10040,1
|
|
20240403,105200,116302740,10040,10040,10040,10040,6
|
|
20240403,105100,116242500,10040,10040,10040,10040,0
|
|
20240403,105000,116242500,10040,10040,10040,10040,0
|
|
20240403,104900,116242500,10040,10040,10040,10040,5
|
|
20240403,104800,116192300,10040,10040,10040,10040,1
|
|
20240403,104700,116182260,10040,10040,10040,10040,0
|
|
20240403,104600,116182260,10040,10040,10040,10040,1
|
|
20240403,104500,116172220,10030,10030,10030,10030,70
|
|
20240403,104400,115470120,10040,10040,10040,10040,0
|
|
20240403,104300,115470120,10040,10040,10040,10040,0
|
|
20240403,104200,115470120,10040,10040,10040,10040,1
|
|
20240403,104100,115460080,10030,10030,10030,10030,2
|
|
20240403,104000,115440020,10030,10030,10030,10030,16
|
|
20240403,103900,115279540,10030,10020,10030,10020,94
|
|
20240403,103800,114337470,10030,10030,10030,10030,25
|
|
20240403,103700,114086720,10030,10030,10030,10030,2
|
|
20240403,103600,114066660,10030,10030,10030,10030,7
|
|
20240403,103500,113996450,10030,10030,10030,10030,0
|
|
20240403,103400,113996450,10030,10030,10030,10030,1
|
|
20240403,103300,113986420,10030,10030,10030,10030,3
|
|
20240403,103200,113956330,10030,10030,10030,10030,6
|
|
20240403,103100,113896150,10030,10030,10030,10030,21
|
|
20240403,103000,113685520,10030,10030,10030,10030,521
|
|
20240403,102900,108459890,10030,10030,10030,10030,140
|
|
20240403,102800,107055690,10030,10030,10030,10030,277
|
|
20240403,102700,104277380,10030,10030,10030,10030,232
|
|
20240403,102600,101950420,10040,10040,10040,10040,0
|
|
20240403,102500,101950420,10040,10040,10040,10040,1
|
|
20240403,102400,101940380,10030,10030,10030,10030,12
|
|
20240403,102300,101820020,10030,10030,10030,10030,38
|
|
20240403,102200,101438880,10040,10030,10040,10030,202
|
|
20240403,102100,99412800,10030,10030,10030,10030,147
|
|
20240403,102000,97938390,10040,10030,10040,10030,507
|
|
20240403,101900,92853110,10030,10030,10040,10030,101
|
|
20240403,101800,91840070,10030,10030,10030,10030,1
|
|
20240403,101700,91830040,10030,10030,10030,10030,214
|
|
20240403,101600,89683620,10030,10030,10030,10030,0
|
|
20240403,101500,89683620,10030,10030,10030,10030,73
|
|
20240403,101400,88951430,10030,10030,10030,10030,84
|
|
20240403,101300,88108910,10030,10030,10030,10030,21
|
|
20240403,101200,87898280,10030,10030,10030,10030,1
|
|
20240403,101100,87888250,10030,10040,10040,10030,978
|
|
20240403,101000,78078610,10040,10040,10040,10040,0
|
|
20240403,100900,78078610,10040,10040,10040,10040,31
|
|
20240403,100800,77767370,10050,10050,10050,10050,1
|
|
20240403,100700,77757320,10050,10050,10050,10050,2
|
|
20240403,100600,77737220,10040,10040,10040,10040,150
|
|
20240403,100500,76231220,10060,10060,10060,10060,0
|
|
20240403,100400,76231220,10060,10060,10060,10060,3
|
|
20240403,100300,76201040,10040,10040,10040,10040,9
|
|
20240403,100200,76110680,10040,10060,10060,10040,5
|
|
20240403,100100,76060460,10060,10060,10060,10060,1
|
|
20240403,100000,76050400,10070,10070,10070,10070,0
|
|
20240403,095900,76050400,10070,10070,10070,10070,0
|
|
20240403,095800,76050400,10070,10070,10070,10070,0
|
|
20240403,095700,76050400,10070,10070,10070,10070,1
|
|
20240403,095600,76040330,10070,10070,10070,10070,1
|
|
20240403,095500,76030260,10050,10070,10070,10050,52
|
|
20240403,095400,75507620,10070,10070,10070,10070,0
|
|
20240403,095300,75507620,10070,10070,10070,10070,0
|
|
20240403,095200,75507620,10070,10080,10080,10070,9
|
|
20240403,095100,75416980,10080,10080,10080,10080,1
|
|
20240403,095000,75406900,10080,10080,10080,10080,1
|
|
20240403,094900,75396820,10070,10050,10070,10050,7
|
|
20240403,094800,75326350,10050,10050,10050,10050,51
|
|
20240403,094700,74813800,10050,10050,10050,10050,5
|
|
20240403,094600,74763550,10050,10040,10050,10040,26
|
|
20240403,094500,74502500,10040,10050,10050,10040,4
|
|
20240403,094400,74462310,10040,10040,10040,10040,0
|
|
20240403,094300,74462310,10040,10040,10040,10040,0
|
|
20240403,094200,74462310,10040,10040,10040,10040,0
|
|
20240403,094100,74462310,10040,10050,10050,10040,257
|
|
20240403,094000,71881960,10050,10050,10050,10050,0
|
|
20240403,093900,71881960,10050,10040,10050,10040,81
|
|
20240403,093800,71068710,10050,10050,10050,10050,0
|
|
20240403,093700,71068710,10050,10050,10050,10050,2
|
|
20240403,093600,71048610,10050,10050,10050,10050,131
|
|
20240403,093500,69732060,10050,10050,10050,10050,30
|
|
20240403,093400,69430560,10050,10050,10050,10050,51
|
|
20240403,093300,68918010,10050,10050,10050,10050,0
|
|
20240403,093200,68918010,10050,10050,10050,10050,0
|
|
20240403,093100,68918010,10050,10050,10050,10050,100
|
|
20240403,093000,67913010,10040,10040,10050,10040,6
|
|
20240403,092900,67852760,10040,10050,10050,10040,2
|
|
20240403,092800,67832670,10050,10050,10050,10050,0
|
|
20240403,092700,67832670,10050,10040,10050,10040,118
|
|
20240403,092600,66647070,10030,10030,10030,10030,0
|
|
20240403,092500,66647070,10030,10040,10040,10030,740
|
|
20240403,092400,59224860,10040,10030,10050,10030,269
|
|
20240403,092300,56524670,10050,10030,10050,10030,228
|
|
20240403,092200,54237810,10030,10030,10030,10030,1
|
|
20240403,092100,54227780,10050,10050,10050,10050,99
|
|
20240403,092000,53232830,10050,10050,10050,10050,0
|
|
20240403,091900,53232830,10050,10030,10050,10030,290
|
|
20240403,091800,50323650,10050,10050,10050,10050,36
|
|
20240403,091700,49961850,10050,10030,10050,10030,506
|
|
20240403,091600,44886630,10030,10030,10030,10030,134
|
|
20240403,091500,43542610,10030,10040,10040,10030,121
|
|
20240403,091400,42328970,10040,10040,10040,10030,256
|
|
20240403,091300,39760730,10040,10040,10040,10040,321
|
|
20240403,091200,36537890,10040,10040,10040,10040,12
|
|
20240403,091100,36417410,10040,10050,10050,10040,567
|
|
20240403,091000,30724660,10040,10040,10040,10040,4
|
|
20240403,090900,30684500,10050,10060,10060,10050,75
|
|
20240403,090800,29930740,10060,10060,10060,10060,1
|
|
20240403,090700,29920680,10060,10050,10060,10050,12
|
|
20240403,090600,29800070,10050,10060,10060,10050,2
|
|
20240403,090500,29779960,10050,10050,10050,10050,0
|
|
20240403,090400,29779960,10050,10050,10050,10050,20
|
|
20240403,090300,29578960,10050,10060,10060,10050,1674
|
|
20240403,090200,12754510,10060,10060,10060,10060,1
|
|
20240403,090100,12744450,10050,10050,10050,10050,19
|
|
20240403,090000,12553500,10050,10030,10050,10030,1250
|