578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,183500,402062560,10000,10000,10000,10000,3468
|
|
20240405,183400,402062560,10000,10000,10000,10000,0
|
|
20240405,183300,402062560,10000,10000,10000,10000,0
|
|
20240405,183200,402062560,10000,10000,10000,10000,0
|
|
20240405,183100,402062560,10000,10000,10000,10000,0
|
|
20240405,183000,402062560,10000,10000,10000,10000,0
|
|
20240405,182900,402062560,10000,10000,10000,10000,0
|
|
20240405,182800,402062560,10000,10000,10000,10000,0
|
|
20240405,182700,402062560,10000,10000,10000,10000,0
|
|
20240405,182600,402062560,10000,10000,10000,10000,0
|
|
20240405,182500,402062560,10000,10000,10000,10000,0
|
|
20240405,182400,402062560,10000,10000,10000,10000,0
|
|
20240405,182300,402062560,10000,10000,10000,10000,0
|
|
20240405,182200,402062560,10000,10000,10000,10000,0
|
|
20240405,182100,402062560,10000,10000,10000,10000,0
|
|
20240405,182000,402062560,10000,10000,10000,10000,0
|
|
20240405,181900,402062560,10000,10000,10000,10000,0
|
|
20240405,181800,402062560,10000,10000,10000,10000,0
|
|
20240405,181700,402062560,10000,10000,10000,10000,0
|
|
20240405,181600,402062560,10000,10000,10000,10000,0
|
|
20240405,181500,402062560,10000,10000,10000,10000,0
|
|
20240405,181400,402062560,10000,10000,10000,10000,0
|
|
20240405,181300,402062560,10000,10000,10000,10000,0
|
|
20240405,181200,402062560,10000,10000,10000,10000,0
|
|
20240405,181100,402062560,10000,10000,10000,10000,0
|
|
20240405,181000,402062560,10000,10000,10000,10000,0
|
|
20240405,180900,402062560,10000,10000,10000,10000,0
|
|
20240405,180800,402062560,10000,10000,10000,10000,0
|
|
20240405,180700,402062560,10000,10000,10000,10000,0
|
|
20240405,180600,402062560,10000,10000,10000,10000,0
|
|
20240405,180500,402062560,10000,10000,10000,10000,3468
|
|
20240405,180400,402062560,10000,10000,10000,10000,0
|
|
20240405,180300,402062560,10000,10000,10000,10000,0
|
|
20240405,180200,402062560,10000,10000,10000,10000,0
|
|
20240405,180100,402062560,10000,10000,10000,10000,0
|
|
20240405,180000,402062560,10000,10000,10000,10000,0
|
|
20240405,175900,402062560,10000,10000,10000,10000,0
|
|
20240405,175800,402062560,10000,10000,10000,10000,0
|
|
20240405,175700,402062560,10000,10000,10000,10000,0
|
|
20240405,175600,402062560,10000,10000,10000,10000,0
|
|
20240405,175500,402062560,10000,10000,10000,10000,0
|
|
20240405,175400,402062560,10000,10000,10000,10000,0
|
|
20240405,175300,402062560,10000,10000,10000,10000,0
|
|
20240405,175200,402062560,10000,10000,10000,10000,0
|
|
20240405,175100,402062560,10000,10000,10000,10000,0
|
|
20240405,175000,402062560,10000,10000,10000,10000,0
|
|
20240405,174900,402062560,10000,10000,10000,10000,0
|
|
20240405,174800,402062560,10000,10000,10000,10000,0
|
|
20240405,174700,402062560,10000,10000,10000,10000,0
|
|
20240405,174600,402062560,10000,10000,10000,10000,0
|
|
20240405,174500,402062560,10000,10000,10000,10000,0
|
|
20240405,174400,402062560,10000,10000,10000,10000,0
|
|
20240405,174300,402062560,10000,10000,10000,10000,0
|
|
20240405,174200,402062560,10000,10000,10000,10000,0
|
|
20240405,174100,402062560,10000,10000,10000,10000,0
|
|
20240405,174000,402062560,10000,10000,10000,10000,0
|
|
20240405,173900,402062560,10000,10000,10000,10000,0
|
|
20240405,173800,402062560,10000,10000,10000,10000,0
|
|
20240405,173700,402062560,10000,10000,10000,10000,0
|
|
20240405,173600,402062560,10000,10000,10000,10000,0
|
|
20240405,173500,402062560,10000,10000,10000,10000,3468
|
|
20240405,173400,402062560,10000,10000,10000,10000,0
|
|
20240405,173300,402062560,10000,10000,10000,10000,0
|
|
20240405,173200,402062560,10000,10000,10000,10000,0
|
|
20240405,173100,402062560,10000,10000,10000,10000,0
|
|
20240405,173000,402062560,10000,10000,10000,10000,0
|
|
20240405,172900,402062560,10000,10000,10000,10000,0
|
|
20240405,172800,402062560,10000,10000,10000,10000,0
|
|
20240405,172700,402062560,10000,10000,10000,10000,0
|
|
20240405,172600,402062560,10000,10000,10000,10000,0
|
|
20240405,172500,402062560,10000,10000,10000,10000,0
|
|
20240405,172400,402062560,10000,10000,10000,10000,0
|
|
20240405,172300,402062560,10000,10000,10000,10000,0
|
|
20240405,172200,402062560,10000,10000,10000,10000,0
|
|
20240405,172100,402062560,10000,10000,10000,10000,0
|
|
20240405,172000,402062560,10000,10000,10000,10000,0
|
|
20240405,171900,402062560,10000,10000,10000,10000,0
|
|
20240405,171800,402062560,10000,10000,10000,10000,0
|
|
20240405,171700,402062560,10000,10000,10000,10000,0
|
|
20240405,171600,402062560,10000,10000,10000,10000,0
|
|
20240405,171500,402062560,10000,10000,10000,10000,0
|
|
20240405,171400,402062560,10000,10000,10000,10000,0
|
|
20240405,171300,402062560,10000,10000,10000,10000,0
|
|
20240405,171200,402062560,10000,10000,10000,10000,0
|
|
20240405,171100,402062560,10000,10000,10000,10000,0
|
|
20240405,171000,402062560,10000,10000,10000,10000,0
|
|
20240405,170900,402062560,10000,10000,10000,10000,0
|
|
20240405,170800,402062560,10000,10000,10000,10000,0
|
|
20240405,170700,402062560,10000,10000,10000,10000,0
|
|
20240405,170600,402062560,10000,10000,10000,10000,0
|
|
20240405,170500,402062560,10000,10000,10000,10000,3468
|
|
20240405,170400,402062560,10000,10000,10000,10000,0
|
|
20240405,170300,402062560,10000,10000,10000,10000,0
|
|
20240405,170200,402062560,10000,10000,10000,10000,0
|
|
20240405,170100,402062560,10000,10000,10000,10000,0
|
|
20240405,170000,402062560,10000,10000,10000,10000,0
|
|
20240405,165900,402062560,10000,10000,10000,10000,0
|
|
20240405,165800,402062560,10000,10000,10000,10000,0
|
|
20240405,165700,402062560,10000,10000,10000,10000,0
|
|
20240405,165600,402062560,10000,10000,10000,10000,0
|
|
20240405,165500,402062560,10000,10000,10000,10000,0
|
|
20240405,165400,402062560,10000,10000,10000,10000,0
|
|
20240405,165300,402062560,10000,10000,10000,10000,0
|
|
20240405,165200,402062560,10000,10000,10000,10000,0
|
|
20240405,165100,402062560,10000,10000,10000,10000,0
|
|
20240405,165000,402062560,10000,10000,10000,10000,0
|
|
20240405,164900,402062560,10000,10000,10000,10000,0
|
|
20240405,164800,402062560,10000,10000,10000,10000,0
|
|
20240405,164700,402062560,10000,10000,10000,10000,0
|
|
20240405,164600,402062560,10000,10000,10000,10000,0
|
|
20240405,164500,402062560,10000,10000,10000,10000,0
|
|
20240405,164400,402062560,10000,10000,10000,10000,0
|
|
20240405,164300,402062560,10000,10000,10000,10000,0
|
|
20240405,164200,402062560,10000,10000,10000,10000,0
|
|
20240405,164100,402062560,10000,10000,10000,10000,0
|
|
20240405,164000,402062560,10000,10000,10000,10000,0
|
|
20240405,163900,402062560,10000,10000,10000,10000,0
|
|
20240405,163800,402062560,10000,10000,10000,10000,0
|
|
20240405,163700,402062560,10000,10000,10000,10000,0
|
|
20240405,163600,402062560,10000,10000,10000,10000,0
|
|
20240405,163500,402062560,10000,10000,10000,10000,3468
|
|
20240405,163400,402062560,10000,10000,10000,10000,0
|
|
20240405,163300,402062560,10000,10000,10000,10000,0
|
|
20240405,163200,402062560,10000,10000,10000,10000,0
|
|
20240405,163100,402062560,10000,10000,10000,10000,0
|
|
20240405,163000,402062560,10000,10000,10000,10000,0
|
|
20240405,162900,402062560,10000,10000,10000,10000,0
|
|
20240405,162800,402062560,10000,10000,10000,10000,0
|
|
20240405,162700,402062560,10000,10000,10000,10000,0
|
|
20240405,162600,402062560,10000,10000,10000,10000,0
|
|
20240405,162500,402062560,10000,10000,10000,10000,0
|
|
20240405,162400,402062560,10000,10000,10000,10000,0
|
|
20240405,162300,402062560,10000,10000,10000,10000,0
|
|
20240405,162200,402062560,10000,10000,10000,10000,0
|
|
20240405,162100,402062560,10000,10000,10000,10000,0
|
|
20240405,162000,402062560,10000,10000,10000,10000,0
|
|
20240405,161900,402062560,10000,10000,10000,10000,0
|
|
20240405,161800,402062560,10000,10000,10000,10000,0
|
|
20240405,161700,402062560,10000,10000,10000,10000,0
|
|
20240405,161600,402062560,10000,10000,10000,10000,0
|
|
20240405,161500,402062560,10000,10000,10000,10000,0
|
|
20240405,161400,402062560,10000,10000,10000,10000,0
|
|
20240405,161300,402062560,10000,10000,10000,10000,0
|
|
20240405,161200,402062560,10000,10000,10000,10000,0
|
|
20240405,161100,402062560,10000,10000,10000,10000,0
|
|
20240405,161000,402062560,10000,10000,10000,10000,0
|
|
20240405,160900,402062560,10000,10000,10000,10000,0
|
|
20240405,160800,402062560,10000,10000,10000,10000,0
|
|
20240405,160700,402062560,10000,10000,10000,10000,0
|
|
20240405,160600,402062560,10000,10000,10000,10000,0
|
|
20240405,160500,402062560,10000,10000,10000,10000,3468
|
|
20240405,160400,402062560,10000,10000,10000,10000,0
|
|
20240405,160300,402062560,10000,10000,10000,10000,0
|
|
20240405,160200,402062560,10000,10000,10000,10000,0
|
|
20240405,160100,402062560,10000,10000,10000,10000,0
|
|
20240405,160000,402062560,10000,10000,10000,10000,0
|
|
20240405,155900,402062560,10000,10000,10000,10000,0
|
|
20240405,155800,402062560,10000,10000,10000,10000,0
|
|
20240405,155700,402062560,10000,10000,10000,10000,0
|
|
20240405,155600,402062560,10000,10000,10000,10000,0
|
|
20240405,155500,402062560,10000,10000,10000,10000,0
|
|
20240405,155400,402062560,10000,10000,10000,10000,0
|
|
20240405,155300,402062560,10000,10000,10000,10000,0
|
|
20240405,155200,402062560,10000,10000,10000,10000,0
|
|
20240405,155100,402062560,10000,10000,10000,10000,0
|
|
20240405,155000,402062560,10000,10000,10000,10000,0
|
|
20240405,154900,402062560,10000,10000,10000,10000,0
|
|
20240405,154800,402062560,10000,10000,10000,10000,0
|
|
20240405,154700,402062560,10000,10000,10000,10000,0
|
|
20240405,154600,402062560,10000,10000,10000,10000,0
|
|
20240405,154500,402062560,10000,10000,10000,10000,0
|
|
20240405,154400,402062560,10000,10000,10000,10000,0
|
|
20240405,154300,402062560,10000,10000,10000,10000,0
|
|
20240405,154200,402062560,10000,10000,10000,10000,0
|
|
20240405,154100,402062560,10000,10000,10000,10000,0
|
|
20240405,154000,402062560,10000,10000,10000,10000,0
|
|
20240405,153900,402062560,10000,10000,10000,10000,0
|
|
20240405,153800,402062560,10000,10000,10000,10000,0
|
|
20240405,153700,402062560,10000,10000,10000,10000,0
|
|
20240405,153600,402062560,10000,10000,10000,10000,0
|
|
20240405,153500,402062560,10000,10000,10000,10000,3468
|
|
20240405,153400,402062560,10000,10000,10000,10000,0
|
|
20240405,153300,402062560,10000,10000,10000,10000,0
|
|
20240405,153200,402062560,10000,10000,10000,10000,0
|
|
20240405,153100,402062560,10000,10000,10000,10000,0
|
|
20240405,153000,402062560,10000,10000,10000,10000,3468
|
|
20240405,152900,367382560,10000,10000,10000,10000,0
|
|
20240405,152800,367382560,10000,10000,10000,10000,0
|
|
20240405,152700,367382560,10000,10000,10000,10000,0
|
|
20240405,152600,367382560,10000,10000,10000,10000,0
|
|
20240405,152500,367382560,10000,10000,10000,10000,0
|
|
20240405,152400,367382560,10000,10000,10000,10000,0
|
|
20240405,152300,367382560,10000,10000,10000,10000,0
|
|
20240405,152200,367382560,10000,10000,10000,10000,0
|
|
20240405,152100,367382560,10000,10000,10000,10000,0
|
|
20240405,152000,367382560,10000,10000,10000,10000,0
|
|
20240405,151900,367382560,10000,10010,10020,10000,1055
|
|
20240405,151800,356829540,10010,10010,10010,10010,96
|
|
20240405,151700,355868580,10020,10020,10020,10020,1
|
|
20240405,151600,355858560,10010,10010,10010,10010,43
|
|
20240405,151500,355428130,10020,10020,10020,10020,94
|
|
20240405,151400,354486250,10020,10020,10020,10020,97
|
|
20240405,151300,353514310,10020,10020,10020,10020,0
|
|
20240405,151200,353514310,10020,10020,10020,10020,0
|
|
20240405,151100,353514310,10020,10020,10020,10020,0
|
|
20240405,151000,353514310,10020,10020,10020,10020,0
|
|
20240405,150900,353514310,10020,10020,10020,10020,152
|
|
20240405,150800,351991270,10020,10020,10020,10020,3
|
|
20240405,150700,351961210,10010,10010,10010,10010,0
|
|
20240405,150600,351961210,10010,10010,10010,10010,0
|
|
20240405,150500,351961210,10010,10010,10010,10010,0
|
|
20240405,150400,351961210,10010,10010,10010,10010,150
|
|
20240405,150300,350459710,10010,10010,10010,10010,0
|
|
20240405,150200,350459710,10010,10010,10010,10010,0
|
|
20240405,150100,350459710,10010,10010,10010,10010,48
|
|
20240405,150000,349979230,10010,10010,10010,10010,3
|
|
20240405,145900,349949200,10020,10020,10020,10020,0
|
|
20240405,145800,349949200,10020,10020,10020,10020,0
|
|
20240405,145700,349949200,10020,10020,10020,10020,100
|
|
20240405,145600,348947200,10020,10010,10020,10010,34
|
|
20240405,145500,348606810,10010,10010,10010,10010,23
|
|
20240405,145400,348376580,10000,10010,10010,10000,102
|
|
20240405,145300,347355580,10010,10010,10010,10010,98
|
|
20240405,145200,346374600,10010,10010,10010,10000,353
|
|
20240405,145100,342843940,10010,10010,10010,10010,3960
|
|
20240405,145000,303204340,10010,10010,10010,10010,0
|
|
20240405,144900,303204340,10010,10010,10010,10010,289
|
|
20240405,144800,300311450,10010,10010,10010,10010,2
|
|
20240405,144700,300291430,10020,10020,10020,10020,10
|
|
20240405,144600,300191230,10020,10020,10020,10020,3
|
|
20240405,144500,300161170,10020,10020,10020,10020,6
|
|
20240405,144400,300101050,10010,10010,10010,10010,0
|
|
20240405,144300,300101050,10010,10010,10010,10010,292
|
|
20240405,144200,297178130,10010,10010,10010,10010,0
|
|
20240405,144100,297178130,10010,10010,10010,10010,0
|
|
20240405,144000,297178130,10010,10010,10010,10010,0
|
|
20240405,143900,297178130,10010,10010,10010,10010,400
|
|
20240405,143800,293174130,10010,10010,10010,10010,0
|
|
20240405,143700,293174130,10010,10010,10010,10010,2
|
|
20240405,143600,293154110,10020,10020,10020,10020,0
|
|
20240405,143500,293154110,10020,10020,10020,10020,6
|
|
20240405,143400,293093990,10020,10020,10020,10020,0
|
|
20240405,143300,293093990,10020,10020,10020,10020,0
|
|
20240405,143200,293093990,10020,10010,10020,10010,12
|
|
20240405,143100,292973770,10020,10020,10020,10020,83
|
|
20240405,143000,292142110,10020,10020,10020,10020,0
|
|
20240405,142900,292142110,10020,10020,10020,10020,0
|
|
20240405,142800,292142110,10020,10020,10020,10020,0
|
|
20240405,142700,292142110,10020,10020,10020,10020,0
|
|
20240405,142600,292142110,10020,10030,10030,10020,30
|
|
20240405,142500,291841230,10020,10020,10020,10020,53
|
|
20240405,142400,291310170,10020,10020,10020,10020,0
|
|
20240405,142300,291310170,10020,10020,10020,10020,140
|
|
20240405,142200,289907370,10020,10020,10020,10020,1
|
|
20240405,142100,289897350,10020,10020,10020,10020,0
|
|
20240405,142000,289897350,10020,10020,10020,10020,3
|
|
20240405,141900,289867290,10030,10030,10030,10030,2
|
|
20240405,141800,289847230,10030,10020,10030,10020,42
|
|
20240405,141700,289426370,10020,10030,10030,10020,189
|
|
20240405,141600,287532500,10040,10040,10040,10030,3
|
|
20240405,141500,287502390,10030,10030,10030,10030,2
|
|
20240405,141400,287482330,10040,10040,10040,10040,0
|
|
20240405,141300,287482330,10040,10040,10040,10040,1
|
|
20240405,141200,287472290,10020,10020,10020,10020,0
|
|
20240405,141100,287472290,10020,10020,10020,10020,0
|
|
20240405,141000,287472290,10020,10020,10020,10020,0
|
|
20240405,140900,287472290,10020,10020,10020,10020,2
|
|
20240405,140800,287452250,10040,10040,10040,10040,0
|
|
20240405,140700,287452250,10040,10040,10040,10040,0
|
|
20240405,140600,287452250,10040,10040,10040,10040,0
|
|
20240405,140500,287452250,10040,10040,10040,10040,0
|
|
20240405,140400,287452250,10040,10040,10040,10010,5
|
|
20240405,140300,287402120,10030,10020,10030,10010,331
|
|
20240405,140200,284088700,10020,10020,10020,10020,0
|
|
20240405,140100,284088700,10020,10020,10020,10020,0
|
|
20240405,140000,284088700,10020,10020,10020,10020,0
|
|
20240405,135900,284088700,10020,10020,10020,10020,0
|
|
20240405,135800,284088700,10020,10020,10020,10020,2
|
|
20240405,135700,284068660,10040,10040,10040,10040,0
|
|
20240405,135600,284068660,10040,10040,10040,10040,1
|
|
20240405,135500,284058620,10020,10020,10020,10020,21
|
|
20240405,135400,283848200,10020,10020,10020,10020,0
|
|
20240405,135300,283848200,10020,10010,10020,10010,37
|
|
20240405,135200,283477480,10010,10010,10020,10010,336
|
|
20240405,135100,280113120,10010,10020,10020,10010,47
|
|
20240405,135000,279642640,10020,10020,10020,10020,32
|
|
20240405,134900,279322000,10020,10020,10020,10020,110
|
|
20240405,134800,278219800,10020,10020,10020,10020,0
|
|
20240405,134700,278219800,10020,10020,10020,10020,3
|
|
20240405,134600,278189740,10030,10030,10030,10030,0
|
|
20240405,134500,278189740,10030,10030,10030,10030,0
|
|
20240405,134400,278189740,10030,10030,10030,10030,0
|
|
20240405,134300,278189740,10030,10030,10030,10030,1
|
|
20240405,134200,278179710,10030,10030,10030,10030,33
|
|
20240405,134100,277848720,10030,10030,10030,10030,2
|
|
20240405,134000,277828660,10040,10040,10040,10040,1
|
|
20240405,133900,277818620,10030,10030,10030,10030,216
|
|
20240405,133800,275652140,10030,10030,10030,10030,1
|
|
20240405,133700,275642110,10020,10020,10020,10020,0
|
|
20240405,133600,275642110,10020,10020,10020,10020,2
|
|
20240405,133500,275622070,10040,10040,10040,10040,0
|
|
20240405,133400,275622070,10040,10040,10040,10040,0
|
|
20240405,133300,275622070,10040,10040,10040,10040,0
|
|
20240405,133200,275622070,10040,10040,10040,10040,0
|
|
20240405,133100,275622070,10040,10040,10040,10040,1
|
|
20240405,133000,275612030,10020,10040,10040,10020,65
|
|
20240405,132900,274960710,10020,10020,10020,10020,90
|
|
20240405,132800,274058910,10030,10030,10030,10030,0
|
|
20240405,132700,274058910,10030,10030,10030,10030,0
|
|
20240405,132600,274058910,10030,10030,10030,10030,0
|
|
20240405,132500,274058910,10030,10020,10030,10020,3
|
|
20240405,132400,274028840,10040,10040,10040,10040,1
|
|
20240405,132300,274018800,10040,10020,10040,10020,101
|
|
20240405,132200,273006760,10020,10020,10020,10020,0
|
|
20240405,132100,273006760,10020,10020,10020,10020,340
|
|
20240405,132000,269599960,10020,10020,10020,10020,100
|
|
20240405,131900,268597960,10020,10020,10020,10020,2
|
|
20240405,131800,268577920,10030,10030,10030,10030,70
|
|
20240405,131700,267875820,10030,10030,10030,10030,0
|
|
20240405,131600,267875820,10030,10030,10030,10030,0
|
|
20240405,131500,267875820,10030,10030,10030,10030,163
|
|
20240405,131400,266240930,10030,10020,10030,10020,4
|
|
20240405,131300,266200840,10030,10030,10030,10030,0
|
|
20240405,131200,266200840,10030,10030,10030,10030,70
|
|
20240405,131100,265498740,10030,10030,10030,10030,0
|
|
20240405,131000,265498740,10030,10030,10030,10030,1
|
|
20240405,130900,265488710,10020,10020,10020,10020,0
|
|
20240405,130800,265488710,10020,10030,10030,10020,3
|
|
20240405,130700,265458640,10010,10030,10030,10010,31
|
|
20240405,130600,265148310,10010,10010,10030,10010,375
|
|
20240405,130500,261394540,10020,10010,10020,10010,1001
|
|
20240405,130400,251374520,10010,10010,10010,10010,300
|
|
20240405,130300,248371520,10010,10010,10010,10010,0
|
|
20240405,130200,248371520,10010,10010,10010,10010,2
|
|
20240405,130100,248351500,10010,10010,10010,10010,30
|
|
20240405,130000,248051200,10020,10020,10020,10020,45
|
|
20240405,125900,247600300,10020,10020,10020,10020,417
|
|
20240405,125800,243421960,10020,10020,10020,10020,0
|
|
20240405,125700,243421960,10020,10020,10020,10020,2
|
|
20240405,125600,243401920,10020,10020,10020,10020,0
|
|
20240405,125500,243401920,10020,10020,10020,10020,0
|
|
20240405,125400,243401920,10020,10020,10020,10020,0
|
|
20240405,125300,243401920,10020,10020,10020,10020,1212
|
|
20240405,125200,231257680,10020,10020,10020,10020,1
|
|
20240405,125100,231247660,10020,10020,10020,10020,2
|
|
20240405,125000,231227620,10040,10040,10040,10040,1
|
|
20240405,124900,231217580,10030,10030,10030,10030,210
|
|
20240405,124800,229111280,10040,10040,10040,10040,101
|
|
20240405,124700,228097240,10030,10030,10030,10030,100
|
|
20240405,124600,227094240,10030,10030,10030,10030,2
|
|
20240405,124500,227074180,10040,10030,10040,10030,181
|
|
20240405,124400,225258740,10040,10030,10040,10030,10
|
|
20240405,124300,225158430,10040,10040,10040,10040,0
|
|
20240405,124200,225158430,10040,10040,10040,10040,0
|
|
20240405,124100,225158430,10040,10040,10040,10040,1
|
|
20240405,124000,225148390,10020,10020,10020,10020,3
|
|
20240405,123900,225118330,10020,10020,10020,10020,18
|
|
20240405,123800,224937970,10040,10040,10040,10040,0
|
|
20240405,123700,224937970,10040,10040,10040,10040,44
|
|
20240405,123600,224496210,10040,10040,10040,10040,0
|
|
20240405,123500,224496210,10040,10020,10040,10010,436
|
|
20240405,123400,220125220,10030,10030,10030,10030,0
|
|
20240405,123300,220125220,10030,10030,10030,10030,1
|
|
20240405,123200,220115190,10010,10010,10010,10010,0
|
|
20240405,123100,220115190,10010,10030,10030,10010,18
|
|
20240405,123000,219934810,10030,10030,10030,10030,0
|
|
20240405,122900,219934810,10030,10010,10030,10010,3
|
|
20240405,122800,219904760,10030,10030,10030,10030,0
|
|
20240405,122700,219904760,10030,10030,10030,10030,1
|
|
20240405,122600,219894730,10010,10010,10010,10010,48
|
|
20240405,122500,219414250,10010,10020,10020,10010,500
|
|
20240405,122400,214408670,10020,10020,10020,10020,90
|
|
20240405,122300,213506870,10020,10020,10020,10020,2
|
|
20240405,122200,213486830,10030,10030,10030,10030,1
|
|
20240405,122100,213476800,10010,10010,10010,10010,0
|
|
20240405,122000,213476800,10010,10010,10010,10010,80
|
|
20240405,121900,212676000,10010,10030,10030,10010,33
|
|
20240405,121800,212345650,10010,10010,10010,10010,2
|
|
20240405,121700,212325630,10030,10030,10030,10030,0
|
|
20240405,121600,212325630,10030,10030,10030,10030,0
|
|
20240405,121500,212325630,10030,10030,10030,10030,9
|
|
20240405,121400,212235360,10030,10030,10030,10030,0
|
|
20240405,121300,212235360,10030,10030,10030,10030,1
|
|
20240405,121200,212225330,10010,10010,10010,10010,2
|
|
20240405,121100,212205310,10030,10030,10030,10030,0
|
|
20240405,121000,212205310,10030,10030,10030,10030,0
|
|
20240405,120900,212205310,10030,10030,10030,10030,1
|
|
20240405,120800,212195280,10030,10030,10030,10030,1
|
|
20240405,120700,212185250,10010,10010,10010,10010,3
|
|
20240405,120600,212155220,10030,10030,10030,10030,0
|
|
20240405,120500,212155220,10030,10030,10030,10030,0
|
|
20240405,120400,212155220,10030,10030,10030,10030,1
|
|
20240405,120300,212145190,10010,10010,10010,10010,0
|
|
20240405,120200,212145190,10010,10010,10010,10010,0
|
|
20240405,120100,212145190,10010,10030,10030,10010,709
|
|
20240405,120000,205045870,10030,10030,10030,10030,0
|
|
20240405,115900,205045870,10030,10030,10030,10030,0
|
|
20240405,115800,205045870,10030,10020,10030,10020,90
|
|
20240405,115700,204143570,10030,10030,10030,10030,0
|
|
20240405,115600,204143570,10030,10020,10030,10020,3
|
|
20240405,115500,204113500,10030,10020,10030,10020,2
|
|
20240405,115400,204093450,10020,10020,10020,10020,0
|
|
20240405,115300,204093450,10020,10020,10020,10020,0
|
|
20240405,115200,204093450,10020,10020,10020,10020,20
|
|
20240405,115100,203893050,10020,10010,10020,10010,291
|
|
20240405,115000,200980130,10020,10020,10020,10020,1
|
|
20240405,114900,200970110,10030,10030,10030,10030,21
|
|
20240405,114800,200759480,10020,10020,10020,10020,0
|
|
20240405,114700,200759480,10020,10020,10020,10020,1
|
|
20240405,114600,200749460,10020,10020,10020,10020,29
|
|
20240405,114500,200458880,10020,10020,10020,10020,0
|
|
20240405,114400,200458880,10020,10020,10020,10020,2
|
|
20240405,114300,200438840,10030,10030,10030,10030,0
|
|
20240405,114200,200438840,10030,10030,10030,10030,1
|
|
20240405,114100,200428810,10020,10020,10020,10020,1
|
|
20240405,114000,200418790,10020,10020,10020,10020,120
|
|
20240405,113900,199216390,10010,10010,10010,10010,2
|
|
20240405,113800,199196370,10030,10030,10030,10030,0
|
|
20240405,113700,199196370,10030,10030,10030,10030,0
|
|
20240405,113600,199196370,10030,10030,10030,10030,0
|
|
20240405,113500,199196370,10030,10030,10030,10030,0
|
|
20240405,113400,199196370,10030,10030,10030,10030,1
|
|
20240405,113300,199186340,10010,10030,10030,10010,4
|
|
20240405,113200,199146280,10030,10030,10030,10030,0
|
|
20240405,113100,199146280,10030,10030,10030,10030,1
|
|
20240405,113000,199136250,10010,10010,10010,10010,0
|
|
20240405,112900,199136250,10010,10010,10010,10010,0
|
|
20240405,112800,199136250,10010,10010,10010,10010,2
|
|
20240405,112700,199116230,10010,10010,10010,10010,0
|
|
20240405,112600,199116230,10010,10010,10010,10010,0
|
|
20240405,112500,199116230,10010,10010,10010,10010,0
|
|
20240405,112400,199116230,10010,10010,10010,10010,500
|
|
20240405,112300,194111230,10010,10010,10010,10010,0
|
|
20240405,112200,194111230,10010,10010,10010,10010,2
|
|
20240405,112100,194091210,10030,10030,10030,10030,0
|
|
20240405,112000,194091210,10030,10030,10030,10030,0
|
|
20240405,111900,194091210,10030,10030,10030,10030,5
|
|
20240405,111800,194041060,10010,10020,10020,10010,883
|
|
20240405,111700,185197740,10020,10020,10020,10020,2
|
|
20240405,111600,185177700,10020,10020,10020,10020,1
|
|
20240405,111500,185167680,10020,10020,10020,10020,0
|
|
20240405,111400,185167680,10020,10020,10020,10020,76
|
|
20240405,111300,184406160,10020,10020,10020,10020,0
|
|
20240405,111200,184406160,10020,10020,10020,10020,0
|
|
20240405,111100,184406160,10020,10020,10020,10020,2
|
|
20240405,111000,184386120,10030,10020,10030,10020,11
|
|
20240405,110900,184275890,10020,10020,10020,10020,0
|
|
20240405,110800,184275890,10020,10020,10020,10020,0
|
|
20240405,110700,184275890,10020,10020,10020,10020,0
|
|
20240405,110600,184275890,10020,10020,10020,10020,0
|
|
20240405,110500,184275890,10020,10020,10020,10020,2
|
|
20240405,110400,184255850,10030,10030,10030,10030,0
|
|
20240405,110300,184255850,10030,10030,10030,10030,0
|
|
20240405,110200,184255850,10030,10020,10030,10010,501
|
|
20240405,110100,179239520,10020,10020,10020,10020,0
|
|
20240405,110000,179239520,10020,10020,10020,10020,15
|
|
20240405,105900,179089220,10020,10020,10020,10020,0
|
|
20240405,105800,179089220,10020,10020,10020,10020,0
|
|
20240405,105700,179089220,10020,10020,10020,10020,0
|
|
20240405,105600,179089220,10020,10020,10020,10020,0
|
|
20240405,105500,179089220,10020,10020,10020,10020,3
|
|
20240405,105400,179059160,10020,10020,10020,10020,2
|
|
20240405,105300,179039120,10030,10030,10030,10030,1
|
|
20240405,105200,179029090,10010,10010,10020,10010,2227
|
|
20240405,105100,156716750,10020,10020,10020,10020,1592
|
|
20240405,105000,140764910,10030,10030,10030,10030,15
|
|
20240405,104900,140614460,10020,10030,10030,10020,22
|
|
20240405,104800,140393820,10030,10030,10030,10030,16
|
|
20240405,104700,140233340,10030,10020,10030,10020,21
|
|
20240405,104600,140022880,10020,10020,10020,10020,0
|
|
20240405,104500,140022880,10020,10020,10020,10020,0
|
|
20240405,104400,140022880,10020,10030,10030,10020,1001
|
|
20240405,104300,129992850,10020,10020,10020,10020,2
|
|
20240405,104200,129972810,10020,10020,10020,10020,30
|
|
20240405,104100,129672210,10030,10030,10030,10030,1
|
|
20240405,104000,129662180,10020,10020,10020,10020,350
|
|
20240405,103900,126155180,10020,10020,10020,10020,0
|
|
20240405,103800,126155180,10020,10020,10020,10020,2
|
|
20240405,103700,126135140,10030,10030,10030,10030,69
|
|
20240405,103600,125443070,10030,10030,10030,10030,0
|
|
20240405,103500,125443070,10030,10030,10030,10030,312
|
|
20240405,103400,122313710,10030,10030,10030,10030,30
|
|
20240405,103300,122012810,10030,10030,10030,10030,159
|
|
20240405,103200,120418040,10030,10030,10030,10030,32
|
|
20240405,103100,120097080,10040,10040,10040,10040,50
|
|
20240405,103000,119595080,10040,10040,10040,10040,101
|
|
20240405,102900,118581040,10040,10040,10040,10040,0
|
|
20240405,102800,118581040,10040,10040,10040,10040,1
|
|
20240405,102700,118571000,10030,10030,10030,10030,342
|
|
20240405,102600,115140740,10030,10030,10030,10030,3
|
|
20240405,102500,115110650,10040,10040,10040,10040,0
|
|
20240405,102400,115110650,10040,10040,10040,10040,0
|
|
20240405,102300,115110650,10040,10040,10040,10040,20
|
|
20240405,102200,114909850,10040,10040,10040,10040,30
|
|
20240405,102100,114608650,10040,10040,10040,10040,1
|
|
20240405,102000,114598610,10040,10040,10040,10040,0
|
|
20240405,101900,114598610,10040,10040,10040,10040,337
|
|
20240405,101800,111215130,10050,10050,10050,10050,0
|
|
20240405,101700,111215130,10050,10050,10050,10050,1
|
|
20240405,101600,111205080,10040,10040,10040,10040,400
|
|
20240405,101500,107189080,10040,10040,10040,10040,752
|
|
20240405,101400,99639000,10030,10050,10070,10030,2220
|
|
20240405,101300,77365100,10070,10060,10070,10060,160
|
|
20240405,101200,75754230,10060,10060,10060,10060,40
|
|
20240405,101100,75351830,10060,10060,10060,10060,70
|
|
20240405,101000,74647630,10060,10060,10060,10060,0
|
|
20240405,100900,74647630,10060,10060,10060,10060,0
|
|
20240405,100800,74647630,10060,10060,10060,10060,0
|
|
20240405,100700,74647630,10060,10060,10060,10060,1
|
|
20240405,100600,74637570,10060,10060,10060,10060,99
|
|
20240405,100500,73641630,10060,10060,10060,10060,0
|
|
20240405,100400,73641630,10060,10060,10060,10060,3
|
|
20240405,100300,73611450,10060,10050,10060,10050,100
|
|
20240405,100200,72605460,10040,10040,10040,10040,16
|
|
20240405,100100,72444820,10040,10040,10040,10040,0
|
|
20240405,100000,72444820,10040,10040,10040,10040,8
|
|
20240405,095900,72364500,10040,10040,10040,10040,0
|
|
20240405,095800,72364500,10040,10050,10050,10040,102
|
|
20240405,095700,71340400,10060,10060,10060,10060,75
|
|
20240405,095600,70585900,10070,10070,10070,10070,0
|
|
20240405,095500,70585900,10070,10070,10070,10070,127
|
|
20240405,095400,69307010,10070,10040,10070,10040,151
|
|
20240405,095300,67790940,10040,10040,10040,10040,371
|
|
20240405,095200,64066100,10060,10060,10060,10060,696
|
|
20240405,095100,57064340,10050,10050,10050,10040,307
|
|
20240405,095000,53979000,10040,10020,10040,10020,55
|
|
20240405,094900,53427300,10020,10020,10020,10020,0
|
|
20240405,094800,53427300,10020,10020,10020,10020,0
|
|
20240405,094700,53427300,10020,10020,10020,10020,101
|
|
20240405,094600,52415280,10020,10020,10020,10020,1
|
|
20240405,094500,52405260,10040,10040,10040,10040,0
|
|
20240405,094400,52405260,10040,10030,10040,10030,77
|
|
20240405,094300,51632930,10030,10030,10030,10030,0
|
|
20240405,094200,51632930,10030,10030,10030,10030,1
|
|
20240405,094100,51622900,10030,10020,10030,10010,52
|
|
20240405,094000,51102290,10020,10020,10020,10020,0
|
|
20240405,093900,51102290,10020,10020,10020,10020,400
|
|
20240405,093800,47094290,10030,10030,10030,10030,0
|
|
20240405,093700,47094290,10030,10030,10030,10030,171
|
|
20240405,093600,45379160,10040,10040,10040,10040,3
|
|
20240405,093500,45349040,10040,10030,10040,10030,7
|
|
20240405,093400,45278780,10040,10040,10040,10040,0
|
|
20240405,093300,45278780,10040,10040,10040,10040,6
|
|
20240405,093200,45218540,10040,10040,10040,10040,20
|
|
20240405,093100,45017740,10040,10040,10040,10040,10
|
|
20240405,093000,44917340,10030,10030,10030,10030,0
|
|
20240405,092900,44917340,10030,10030,10030,10030,0
|
|
20240405,092800,44917340,10030,10020,10030,10020,501
|
|
20240405,092700,39897310,10050,10050,10050,10050,0
|
|
20240405,092600,39897310,10050,10050,10050,10050,0
|
|
20240405,092500,39897310,10050,10050,10050,10050,0
|
|
20240405,092400,39897310,10050,10050,10050,10050,0
|
|
20240405,092300,39897310,10050,10050,10050,10050,0
|
|
20240405,092200,39897310,10050,10030,10050,10030,6
|
|
20240405,092100,39837070,10010,10010,10010,10010,0
|
|
20240405,092000,39837070,10010,10010,10010,10010,1
|
|
20240405,091900,39827060,10010,10030,10030,10010,1160
|
|
20240405,091800,28215260,10010,10040,10040,10010,201
|
|
20240405,091700,26202220,10030,10030,10030,10030,1
|
|
20240405,091600,26192190,10030,10030,10030,10030,0
|
|
20240405,091500,26192190,10030,10020,10030,10020,777
|
|
20240405,091400,18403670,10020,10020,10020,10020,22
|
|
20240405,091300,18183230,10030,10030,10030,10030,1
|
|
20240405,091200,18173200,10020,10020,10020,10020,0
|
|
20240405,091100,18173200,10020,10030,10030,10020,10
|
|
20240405,091000,18072940,10040,10040,10040,10040,0
|
|
20240405,090900,18072940,10040,10040,10040,10040,0
|
|
20240405,090800,18072940,10040,10050,10050,10040,11
|
|
20240405,090700,17962490,10010,10010,10010,10010,10
|
|
20240405,090600,17862390,10050,10010,10050,10010,10
|
|
20240405,090500,17762130,10010,10010,10010,10010,99
|
|
20240405,090400,16771140,10010,10010,10010,10010,650
|
|
20240405,090300,10264640,10010,10030,10030,10010,121
|
|
20240405,090200,9053350,10060,10060,10060,10060,4
|
|
20240405,090100,9013110,10070,10070,10070,10070,15
|
|
20240405,090000,8862060,10070,10010,10070,10010,884
|