601 lines
30 KiB
CSV
601 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,185800,31389360,15030,15030,15030,15030,18
|
|
20240402,185700,31389360,15030,15030,15030,15030,0
|
|
20240402,185600,31389360,15030,15030,15030,15030,0
|
|
20240402,185500,31389360,15030,15030,15030,15030,0
|
|
20240402,185400,31389360,15030,15030,15030,15030,0
|
|
20240402,185300,31389360,15030,15030,15030,15030,0
|
|
20240402,185200,31389360,15030,15030,15030,15030,0
|
|
20240402,185100,31389360,15030,15030,15030,15030,0
|
|
20240402,185000,31389360,15030,15030,15030,15030,0
|
|
20240402,184900,31389360,15030,15030,15030,15030,0
|
|
20240402,184800,31389360,15030,15030,15030,15030,0
|
|
20240402,184700,31389360,15030,15030,15030,15030,0
|
|
20240402,184600,31389360,15030,15030,15030,15030,0
|
|
20240402,184500,31389360,15030,15030,15030,15030,0
|
|
20240402,184400,31389360,15030,15030,15030,15030,0
|
|
20240402,184300,31389360,15030,15030,15030,15030,0
|
|
20240402,184200,31389360,15030,15030,15030,15030,0
|
|
20240402,184100,31389360,15030,15030,15030,15030,0
|
|
20240402,184000,31389360,15030,15030,15030,15030,0
|
|
20240402,183900,31389360,15030,15030,15030,15030,0
|
|
20240402,183800,31389360,15030,15030,15030,15030,0
|
|
20240402,183700,31389360,15030,15030,15030,15030,0
|
|
20240402,183600,31389360,15030,15030,15030,15030,0
|
|
20240402,183500,31389360,15030,15030,15030,15030,0
|
|
20240402,183400,31389360,15030,15030,15030,15030,0
|
|
20240402,183300,31389360,15030,15030,15030,15030,0
|
|
20240402,183200,31389360,15030,15030,15030,15030,0
|
|
20240402,183100,31389360,15030,15030,15030,15030,0
|
|
20240402,183000,31389360,15030,15030,15030,15030,0
|
|
20240402,182900,31389360,15030,15030,15030,15030,0
|
|
20240402,182800,31389360,15030,15030,15030,15030,18
|
|
20240402,182700,31389360,15030,15030,15030,15030,0
|
|
20240402,182600,31389360,15030,15030,15030,15030,0
|
|
20240402,182500,31389360,15030,15030,15030,15030,0
|
|
20240402,182400,31389360,15030,15030,15030,15030,0
|
|
20240402,182300,31389360,15030,15030,15030,15030,0
|
|
20240402,182200,31389360,15030,15030,15030,15030,0
|
|
20240402,182100,31389360,15030,15030,15030,15030,0
|
|
20240402,182000,31389360,15030,15030,15030,15030,0
|
|
20240402,181900,31389360,15030,15030,15030,15030,0
|
|
20240402,181800,31389360,15030,15030,15030,15030,0
|
|
20240402,181700,31389360,15030,15030,15030,15030,0
|
|
20240402,181600,31389360,15030,15030,15030,15030,0
|
|
20240402,181500,31389360,15030,15030,15030,15030,0
|
|
20240402,181400,31389360,15030,15030,15030,15030,0
|
|
20240402,181300,31389360,15030,15030,15030,15030,0
|
|
20240402,181200,31389360,15030,15030,15030,15030,0
|
|
20240402,181100,31389360,15030,15030,15030,15030,0
|
|
20240402,181000,31389360,15030,15030,15030,15030,0
|
|
20240402,180900,31389360,15030,15030,15030,15030,0
|
|
20240402,180800,31389360,15030,15030,15030,15030,0
|
|
20240402,180700,31389360,15030,15030,15030,15030,0
|
|
20240402,180600,31389360,15030,15030,15030,15030,0
|
|
20240402,180500,31389360,15030,15030,15030,15030,0
|
|
20240402,180400,31389360,15030,15030,15030,15030,0
|
|
20240402,180300,31389360,15030,15030,15030,15030,0
|
|
20240402,180200,31389360,15030,15030,15030,15030,0
|
|
20240402,180100,31389360,15030,15030,15030,15030,0
|
|
20240402,180000,31389360,15030,15030,15030,15030,0
|
|
20240402,175900,31389360,15030,15030,15030,15030,0
|
|
20240402,175800,31389360,15030,15030,15030,15030,18
|
|
20240402,175700,31389360,15030,15030,15030,15030,0
|
|
20240402,175600,31389360,15030,15030,15030,15030,0
|
|
20240402,175500,31389360,15030,15030,15030,15030,0
|
|
20240402,175400,31389360,15030,15030,15030,15030,0
|
|
20240402,175300,31389360,15030,15030,15030,15030,0
|
|
20240402,175200,31389360,15030,15030,15030,15030,0
|
|
20240402,175100,31389360,15030,15030,15030,15030,0
|
|
20240402,175000,31389360,15030,15030,15030,15030,0
|
|
20240402,174900,31389360,15030,15030,15030,15030,0
|
|
20240402,174800,31389360,15030,15030,15030,15030,0
|
|
20240402,174700,31389360,15030,15030,15030,15030,0
|
|
20240402,174600,31389360,15030,15030,15030,15030,0
|
|
20240402,174500,31389360,15030,15030,15030,15030,0
|
|
20240402,174400,31389360,15030,15030,15030,15030,0
|
|
20240402,174300,31389360,15030,15030,15030,15030,0
|
|
20240402,174200,31389360,15030,15030,15030,15030,0
|
|
20240402,174100,31389360,15030,15030,15030,15030,0
|
|
20240402,174000,31389360,15030,15030,15030,15030,0
|
|
20240402,173900,31389360,15030,15030,15030,15030,0
|
|
20240402,173800,31389360,15030,15030,15030,15030,0
|
|
20240402,173700,31389360,15030,15030,15030,15030,0
|
|
20240402,173600,31389360,15030,15030,15030,15030,0
|
|
20240402,173500,31389360,15030,15030,15030,15030,0
|
|
20240402,173400,31389360,15030,15030,15030,15030,0
|
|
20240402,173300,31389360,15030,15030,15030,15030,0
|
|
20240402,173200,31389360,15030,15030,15030,15030,0
|
|
20240402,173100,31389360,15030,15030,15030,15030,0
|
|
20240402,173000,31389360,15030,15030,15030,15030,0
|
|
20240402,172900,31389360,15030,15030,15030,15030,0
|
|
20240402,172800,31389360,15030,15030,15030,15030,18
|
|
20240402,172700,31389360,15030,15030,15030,15030,0
|
|
20240402,172600,31389360,15030,15030,15030,15030,0
|
|
20240402,172500,31389360,15030,15030,15030,15030,0
|
|
20240402,172400,31389360,15030,15030,15030,15030,0
|
|
20240402,172300,31389360,15030,15030,15030,15030,0
|
|
20240402,172200,31389360,15030,15030,15030,15030,0
|
|
20240402,172100,31389360,15030,15030,15030,15030,0
|
|
20240402,172000,31389360,15030,15030,15030,15030,0
|
|
20240402,171900,31389360,15030,15030,15030,15030,0
|
|
20240402,171800,31389360,15030,15030,15030,15030,0
|
|
20240402,171700,31389360,15030,15030,15030,15030,0
|
|
20240402,171600,31389360,15030,15030,15030,15030,0
|
|
20240402,171500,31389360,15030,15030,15030,15030,0
|
|
20240402,171400,31389360,15030,15030,15030,15030,0
|
|
20240402,171300,31389360,15030,15030,15030,15030,0
|
|
20240402,171200,31389360,15030,15030,15030,15030,0
|
|
20240402,171100,31389360,15030,15030,15030,15030,0
|
|
20240402,171000,31389360,15030,15030,15030,15030,0
|
|
20240402,170900,31389360,15030,15030,15030,15030,0
|
|
20240402,170800,31389360,15030,15030,15030,15030,0
|
|
20240402,170700,31389360,15030,15030,15030,15030,0
|
|
20240402,170600,31389360,15030,15030,15030,15030,0
|
|
20240402,170500,31389360,15030,15030,15030,15030,0
|
|
20240402,170400,31389360,15030,15030,15030,15030,0
|
|
20240402,170300,31389360,15030,15030,15030,15030,0
|
|
20240402,170200,31389360,15030,15030,15030,15030,0
|
|
20240402,170100,31389360,15030,15030,15030,15030,0
|
|
20240402,170000,31389360,15030,15030,15030,15030,0
|
|
20240402,165900,31389360,15030,15030,15030,15030,0
|
|
20240402,165800,31389360,15030,15030,15030,15030,18
|
|
20240402,165700,31389360,15030,15030,15030,15030,0
|
|
20240402,165600,31389360,15030,15030,15030,15030,0
|
|
20240402,165500,31389360,15030,15030,15030,15030,0
|
|
20240402,165400,31389360,15030,15030,15030,15030,0
|
|
20240402,165300,31389360,15030,15030,15030,15030,0
|
|
20240402,165200,31389360,15030,15030,15030,15030,0
|
|
20240402,165100,31389360,15030,15030,15030,15030,0
|
|
20240402,165000,31389360,15030,15030,15030,15030,0
|
|
20240402,164900,31389360,15030,15030,15030,15030,0
|
|
20240402,164800,31389360,15030,15030,15030,15030,0
|
|
20240402,164700,31389360,15030,15030,15030,15030,0
|
|
20240402,164600,31389360,15030,15030,15030,15030,0
|
|
20240402,164500,31389360,15030,15030,15030,15030,0
|
|
20240402,164400,31389360,15030,15030,15030,15030,0
|
|
20240402,164300,31389360,15030,15030,15030,15030,0
|
|
20240402,164200,31389360,15030,15030,15030,15030,0
|
|
20240402,164100,31389360,15030,15030,15030,15030,0
|
|
20240402,164000,31389360,15030,15030,15030,15030,0
|
|
20240402,163900,31389360,15030,15030,15030,15030,0
|
|
20240402,163800,31389360,15030,15030,15030,15030,0
|
|
20240402,163700,31389360,15030,15030,15030,15030,0
|
|
20240402,163600,31389360,15030,15030,15030,15030,0
|
|
20240402,163500,31389360,15030,15030,15030,15030,0
|
|
20240402,163400,31389360,15030,15030,15030,15030,0
|
|
20240402,163300,31389360,15030,15030,15030,15030,0
|
|
20240402,163200,31389360,15030,15030,15030,15030,0
|
|
20240402,163100,31389360,15030,15030,15030,15030,0
|
|
20240402,163000,31389360,15030,15030,15030,15030,0
|
|
20240402,162900,31389360,15030,15030,15030,15030,0
|
|
20240402,162800,31389360,15030,15030,15030,15030,18
|
|
20240402,162700,31389360,15030,15030,15030,15030,0
|
|
20240402,162600,31389360,15030,15030,15030,15030,0
|
|
20240402,162500,31389360,15030,15030,15030,15030,0
|
|
20240402,162400,31389360,15030,15030,15030,15030,0
|
|
20240402,162300,31389360,15030,15030,15030,15030,0
|
|
20240402,162200,31389360,15030,15030,15030,15030,0
|
|
20240402,162100,31389360,15030,15030,15030,15030,0
|
|
20240402,162000,31389360,15030,15030,15030,15030,0
|
|
20240402,161900,31389360,15030,15030,15030,15030,0
|
|
20240402,161800,31389360,15030,15030,15030,15030,0
|
|
20240402,161700,31389360,15030,15030,15030,15030,0
|
|
20240402,161600,31389360,15030,15030,15030,15030,0
|
|
20240402,161500,31389360,15030,15030,15030,15030,0
|
|
20240402,161400,31389360,15030,15030,15030,15030,0
|
|
20240402,161300,31389360,15030,15030,15030,15030,0
|
|
20240402,161200,31389360,15030,15030,15030,15030,0
|
|
20240402,161100,31389360,15030,15030,15030,15030,0
|
|
20240402,161000,31389360,15030,15030,15030,15030,0
|
|
20240402,160900,31389360,15030,15030,15030,15030,0
|
|
20240402,160800,31389360,15030,15030,15030,15030,0
|
|
20240402,160700,31389360,15030,15030,15030,15030,0
|
|
20240402,160600,31389360,15030,15030,15030,15030,0
|
|
20240402,160500,31389360,15030,15030,15030,15030,0
|
|
20240402,160400,31389360,15030,15030,15030,15030,0
|
|
20240402,160300,31389360,15030,15030,15030,15030,0
|
|
20240402,160200,31389360,15030,15030,15030,15030,0
|
|
20240402,160100,31389360,15030,15030,15030,15030,0
|
|
20240402,160000,31389360,15030,15030,15030,15030,0
|
|
20240402,155900,31389360,15030,15030,15030,15030,0
|
|
20240402,155800,31389360,15030,15030,15030,15030,18
|
|
20240402,155700,31389360,15030,15030,15030,15030,0
|
|
20240402,155600,31389360,15030,15030,15030,15030,0
|
|
20240402,155500,31389360,15030,15030,15030,15030,0
|
|
20240402,155400,31389360,15030,15030,15030,15030,0
|
|
20240402,155300,31389360,15030,15030,15030,15030,0
|
|
20240402,155200,31389360,15030,15030,15030,15030,0
|
|
20240402,155100,31389360,15030,15030,15030,15030,0
|
|
20240402,155000,31389360,15030,15030,15030,15030,0
|
|
20240402,154900,31389360,15030,15030,15030,15030,0
|
|
20240402,154800,31389360,15030,15030,15030,15030,0
|
|
20240402,154700,31389360,15030,15030,15030,15030,0
|
|
20240402,154600,31389360,15030,15030,15030,15030,0
|
|
20240402,154500,31389360,15030,15030,15030,15030,0
|
|
20240402,154400,31389360,15030,15030,15030,15030,0
|
|
20240402,154300,31389360,15030,15030,15030,15030,0
|
|
20240402,154200,31389360,15030,15030,15030,15030,0
|
|
20240402,154100,31389360,15030,15030,15030,15030,0
|
|
20240402,154000,31389360,15030,15030,15030,15030,0
|
|
20240402,153900,31389360,15030,15030,15030,15030,0
|
|
20240402,153800,31389360,15030,15030,15030,15030,0
|
|
20240402,153700,31389360,15030,15030,15030,15030,0
|
|
20240402,153600,31389360,15030,15030,15030,15030,0
|
|
20240402,153500,31389360,15030,15030,15030,15030,0
|
|
20240402,153400,31389360,15030,15030,15030,15030,0
|
|
20240402,153300,31389360,15030,15030,15030,15030,0
|
|
20240402,153200,31389360,15030,15030,15030,15030,0
|
|
20240402,153100,31389360,15030,15030,15030,15030,0
|
|
20240402,153000,31389360,15030,15030,15030,15030,18
|
|
20240402,152900,31118820,15030,15030,15030,15030,0
|
|
20240402,152800,31118820,15030,15030,15030,15030,0
|
|
20240402,152700,31118820,15030,15030,15030,15030,0
|
|
20240402,152600,31118820,15030,15030,15030,15030,0
|
|
20240402,152500,31118820,15030,15030,15030,15030,0
|
|
20240402,152400,31118820,15030,15030,15030,15030,0
|
|
20240402,152300,31118820,15030,15030,15030,15030,0
|
|
20240402,152200,31118820,15030,15030,15030,15030,0
|
|
20240402,152100,31118820,15030,15030,15030,15030,0
|
|
20240402,152000,31118820,15030,15030,15030,15030,0
|
|
20240402,151900,31118820,15030,15030,15030,15030,0
|
|
20240402,151800,31118820,15030,15030,15030,15030,2
|
|
20240402,151700,31088760,15030,15030,15030,15030,0
|
|
20240402,151600,31088760,15030,15030,15030,15030,0
|
|
20240402,151500,31088760,15030,15030,15030,15030,0
|
|
20240402,151400,31088760,15030,15030,15030,15030,0
|
|
20240402,151300,31088760,15030,15030,15030,15030,0
|
|
20240402,151200,31088760,15030,15030,15030,15030,0
|
|
20240402,151100,31088760,15030,15030,15030,15030,7
|
|
20240402,151000,30983550,15020,15020,15020,15020,3
|
|
20240402,150900,30938490,15030,15030,15030,15030,0
|
|
20240402,150800,30938490,15030,15030,15030,15030,0
|
|
20240402,150700,30938490,15030,15030,15030,15030,0
|
|
20240402,150600,30938490,15030,15030,15030,15030,0
|
|
20240402,150500,30938490,15030,15030,15030,15030,0
|
|
20240402,150400,30938490,15030,15030,15030,15030,5
|
|
20240402,150300,30863340,15020,15020,15020,15020,0
|
|
20240402,150200,30863340,15020,15020,15020,15020,0
|
|
20240402,150100,30863340,15020,15020,15020,15020,0
|
|
20240402,150000,30863340,15020,15020,15020,15020,0
|
|
20240402,145900,30863340,15020,15020,15020,15020,0
|
|
20240402,145800,30863340,15020,15020,15020,15020,0
|
|
20240402,145700,30863340,15020,15020,15020,15020,0
|
|
20240402,145600,30863340,15020,15020,15020,15020,0
|
|
20240402,145500,30863340,15020,15020,15020,15020,12
|
|
20240402,145400,30683100,15020,15020,15020,15020,0
|
|
20240402,145300,30683100,15020,15020,15020,15020,0
|
|
20240402,145200,30683100,15020,15020,15020,15020,0
|
|
20240402,145100,30683100,15020,15020,15020,15020,0
|
|
20240402,145000,30683100,15020,15020,15020,15020,0
|
|
20240402,144900,30683100,15020,15020,15020,15020,0
|
|
20240402,144800,30683100,15020,15020,15020,15020,0
|
|
20240402,144700,30683100,15020,15020,15020,15020,0
|
|
20240402,144600,30683100,15020,15020,15020,15020,0
|
|
20240402,144500,30683100,15020,15020,15020,15020,0
|
|
20240402,144400,30683100,15020,15020,15020,15020,0
|
|
20240402,144300,30683100,15020,15020,15020,15020,0
|
|
20240402,144200,30683100,15020,15020,15020,15020,0
|
|
20240402,144100,30683100,15020,15020,15020,15020,3
|
|
20240402,144000,30638040,15010,15010,15010,15010,0
|
|
20240402,143900,30638040,15010,15010,15010,15010,1
|
|
20240402,143800,30623030,15000,15000,15000,15000,0
|
|
20240402,143700,30623030,15000,15000,15000,15000,0
|
|
20240402,143600,30623030,15000,15000,15000,15000,0
|
|
20240402,143500,30623030,15000,15000,15000,15000,0
|
|
20240402,143400,30623030,15000,15000,15000,15000,0
|
|
20240402,143300,30623030,15000,15000,15000,15000,0
|
|
20240402,143200,30623030,15000,15000,15000,15000,0
|
|
20240402,143100,30623030,15000,15000,15000,15000,0
|
|
20240402,143000,30623030,15000,15000,15000,15000,4
|
|
20240402,142900,30563030,15020,15020,15020,15020,0
|
|
20240402,142800,30563030,15020,15020,15020,15020,0
|
|
20240402,142700,30563030,15020,15020,15020,15020,0
|
|
20240402,142600,30563030,15020,15020,15020,15020,0
|
|
20240402,142500,30563030,15020,15020,15020,15020,0
|
|
20240402,142400,30563030,15020,15020,15020,15020,0
|
|
20240402,142300,30563030,15020,15020,15020,15020,0
|
|
20240402,142200,30563030,15020,15020,15020,15020,0
|
|
20240402,142100,30563030,15020,15020,15020,15020,0
|
|
20240402,142000,30563030,15020,15020,15020,15020,5
|
|
20240402,141900,30487930,15010,15010,15010,15010,315
|
|
20240402,141800,25759780,15010,15010,15010,15010,0
|
|
20240402,141700,25759780,15010,15010,15010,15010,0
|
|
20240402,141600,25759780,15010,15010,15010,15010,0
|
|
20240402,141500,25759780,15010,15010,15010,15010,0
|
|
20240402,141400,25759780,15010,15010,15010,15010,0
|
|
20240402,141300,25759780,15010,15010,15010,15010,0
|
|
20240402,141200,25759780,15010,15010,15010,15010,0
|
|
20240402,141100,25759780,15010,15010,15010,15010,0
|
|
20240402,141000,25759780,15010,15010,15010,15010,0
|
|
20240402,140900,25759780,15010,15010,15010,15010,0
|
|
20240402,140800,25759780,15010,15010,15010,15010,0
|
|
20240402,140700,25759780,15010,15010,15010,15010,0
|
|
20240402,140600,25759780,15010,15010,15010,15010,0
|
|
20240402,140500,25759780,15010,15010,15010,15010,0
|
|
20240402,140400,25759780,15010,15010,15010,15010,0
|
|
20240402,140300,25759780,15010,15010,15010,15010,0
|
|
20240402,140200,25759780,15010,15010,15010,15010,0
|
|
20240402,140100,25759780,15010,15010,15010,15010,0
|
|
20240402,140000,25759780,15010,15010,15010,15010,30
|
|
20240402,135900,25309480,15000,15000,15000,15000,0
|
|
20240402,135800,25309480,15000,15000,15000,15000,0
|
|
20240402,135700,25309480,15000,15000,15000,15000,0
|
|
20240402,135600,25309480,15000,15000,15000,15000,0
|
|
20240402,135500,25309480,15000,15000,15000,15000,0
|
|
20240402,135400,25309480,15000,15000,15000,15000,0
|
|
20240402,135300,25309480,15000,15000,15000,15000,0
|
|
20240402,135200,25309480,15000,15000,15000,15000,0
|
|
20240402,135100,25309480,15000,15000,15000,15000,0
|
|
20240402,135000,25309480,15000,15000,15000,15000,0
|
|
20240402,134900,25309480,15000,15000,15000,15000,0
|
|
20240402,134800,25309480,15000,15000,15000,15000,0
|
|
20240402,134700,25309480,15000,15000,15000,15000,0
|
|
20240402,134600,25309480,15000,15000,15000,15000,0
|
|
20240402,134500,25309480,15000,15000,15000,15000,0
|
|
20240402,134400,25309480,15000,15000,15000,15000,0
|
|
20240402,134300,25309480,15000,15000,15000,15000,0
|
|
20240402,134200,25309480,15000,15000,15000,15000,0
|
|
20240402,134100,25309480,15000,15000,15000,15000,0
|
|
20240402,134000,25309480,15000,15000,15000,15000,0
|
|
20240402,133900,25309480,15000,15000,15000,15000,0
|
|
20240402,133800,25309480,15000,15000,15000,15000,0
|
|
20240402,133700,25309480,15000,15000,15000,15000,0
|
|
20240402,133600,25309480,15000,15000,15000,15000,0
|
|
20240402,133500,25309480,15000,15000,15000,15000,0
|
|
20240402,133400,25309480,15000,15000,15000,15000,0
|
|
20240402,133300,25309480,15000,15000,15000,15000,0
|
|
20240402,133200,25309480,15000,15000,15000,15000,0
|
|
20240402,133100,25309480,15000,15000,15000,15000,0
|
|
20240402,133000,25309480,15000,15000,15000,15000,0
|
|
20240402,132900,25309480,15000,15000,15000,15000,0
|
|
20240402,132800,25309480,15000,15000,15000,15000,0
|
|
20240402,132700,25309480,15000,15000,15000,15000,0
|
|
20240402,132600,25309480,15000,15000,15000,15000,0
|
|
20240402,132500,25309480,15000,15000,15000,15000,0
|
|
20240402,132400,25309480,15000,15000,15000,15000,0
|
|
20240402,132300,25309480,15000,15000,15000,15000,0
|
|
20240402,132200,25309480,15000,15000,15000,15000,0
|
|
20240402,132100,25309480,15000,15000,15000,15000,0
|
|
20240402,132000,25309480,15000,15000,15000,15000,0
|
|
20240402,131900,25309480,15000,15000,15000,15000,0
|
|
20240402,131800,25309480,15000,15000,15000,15000,0
|
|
20240402,131700,25309480,15000,15000,15000,15000,0
|
|
20240402,131600,25309480,15000,15000,15000,15000,0
|
|
20240402,131500,25309480,15000,15000,15000,15000,0
|
|
20240402,131400,25309480,15000,15000,15000,15000,0
|
|
20240402,131300,25309480,15000,15000,15000,15000,0
|
|
20240402,131200,25309480,15000,15000,15000,15000,0
|
|
20240402,131100,25309480,15000,15000,15000,15000,0
|
|
20240402,131000,25309480,15000,15000,15000,15000,0
|
|
20240402,130900,25309480,15000,15000,15000,15000,0
|
|
20240402,130800,25309480,15000,15000,15000,15000,0
|
|
20240402,130700,25309480,15000,15000,15000,15000,0
|
|
20240402,130600,25309480,15000,15000,15000,15000,0
|
|
20240402,130500,25309480,15000,15000,15000,15000,0
|
|
20240402,130400,25309480,15000,15000,15000,15000,0
|
|
20240402,130300,25309480,15000,15000,15000,15000,0
|
|
20240402,130200,25309480,15000,15000,15000,15000,0
|
|
20240402,130100,25309480,15000,15000,15000,15000,0
|
|
20240402,130000,25309480,15000,15000,15000,15000,0
|
|
20240402,125900,25309480,15000,15000,15000,15000,0
|
|
20240402,125800,25309480,15000,15000,15000,15000,0
|
|
20240402,125700,25309480,15000,15000,15000,15000,0
|
|
20240402,125600,25309480,15000,15000,15000,15000,0
|
|
20240402,125500,25309480,15000,15000,15000,15000,0
|
|
20240402,125400,25309480,15000,15000,15000,15000,0
|
|
20240402,125300,25309480,15000,15000,15000,15000,0
|
|
20240402,125200,25309480,15000,15000,15000,15000,0
|
|
20240402,125100,25309480,15000,15000,15000,15000,0
|
|
20240402,125000,25309480,15000,15000,15000,15000,0
|
|
20240402,124900,25309480,15000,15000,15000,15000,0
|
|
20240402,124800,25309480,15000,15000,15000,15000,0
|
|
20240402,124700,25309480,15000,15000,15000,15000,1
|
|
20240402,124600,25294480,15000,15000,15000,15000,0
|
|
20240402,124500,25294480,15000,15000,15000,15000,0
|
|
20240402,124400,25294480,15000,15000,15000,15000,0
|
|
20240402,124300,25294480,15000,15000,15000,15000,0
|
|
20240402,124200,25294480,15000,15000,15000,15000,0
|
|
20240402,124100,25294480,15000,15000,15000,15000,0
|
|
20240402,124000,25294480,15000,15000,15000,15000,0
|
|
20240402,123900,25294480,15000,15000,15000,15000,3
|
|
20240402,123800,25249480,15000,15000,15000,15000,0
|
|
20240402,123700,25249480,15000,15000,15000,15000,0
|
|
20240402,123600,25249480,15000,15000,15000,15000,0
|
|
20240402,123500,25249480,15000,15000,15000,15000,0
|
|
20240402,123400,25249480,15000,15000,15000,15000,2
|
|
20240402,123300,25219480,15010,15010,15010,15010,0
|
|
20240402,123200,25219480,15010,15010,15010,15010,1
|
|
20240402,123100,25204470,15010,15010,15010,15010,0
|
|
20240402,123000,25204470,15010,15010,15010,15010,0
|
|
20240402,122900,25204470,15010,15010,15010,15010,0
|
|
20240402,122800,25204470,15010,15010,15010,15010,0
|
|
20240402,122700,25204470,15010,15010,15010,15010,0
|
|
20240402,122600,25204470,15010,15010,15010,15010,0
|
|
20240402,122500,25204470,15010,15010,15010,15010,0
|
|
20240402,122400,25204470,15010,15010,15010,15010,0
|
|
20240402,122300,25204470,15010,15010,15010,15010,0
|
|
20240402,122200,25204470,15010,15010,15010,15010,0
|
|
20240402,122100,25204470,15010,15010,15010,15010,0
|
|
20240402,122000,25204470,15010,15010,15010,15010,0
|
|
20240402,121900,25204470,15010,15010,15010,15010,0
|
|
20240402,121800,25204470,15010,15010,15010,15010,1
|
|
20240402,121700,25189460,15010,15010,15010,15010,0
|
|
20240402,121600,25189460,15010,15010,15010,15010,0
|
|
20240402,121500,25189460,15010,15010,15010,15010,4
|
|
20240402,121400,25129420,15010,15010,15010,15010,21
|
|
20240402,121300,24814210,15010,15010,15010,15010,0
|
|
20240402,121200,24814210,15010,15010,15010,15010,0
|
|
20240402,121100,24814210,15010,15010,15010,15010,0
|
|
20240402,121000,24814210,15010,15010,15010,15010,0
|
|
20240402,120900,24814210,15010,15010,15010,15010,0
|
|
20240402,120800,24814210,15010,15010,15010,15010,0
|
|
20240402,120700,24814210,15010,15010,15010,15010,0
|
|
20240402,120600,24814210,15010,15010,15010,15010,1
|
|
20240402,120500,24799200,15010,15010,15010,15010,1
|
|
20240402,120400,24784190,15010,15010,15010,15010,0
|
|
20240402,120300,24784190,15010,15010,15010,15010,0
|
|
20240402,120200,24784190,15010,15010,15010,15010,0
|
|
20240402,120100,24784190,15010,15010,15010,15010,0
|
|
20240402,120000,24784190,15010,15010,15010,15010,0
|
|
20240402,115900,24784190,15010,15010,15010,15010,0
|
|
20240402,115800,24784190,15010,15010,15010,15010,0
|
|
20240402,115700,24784190,15010,15010,15010,15010,0
|
|
20240402,115600,24784190,15010,15010,15010,15010,0
|
|
20240402,115500,24784190,15010,15010,15010,15010,5
|
|
20240402,115400,24709140,15010,15010,15010,15010,0
|
|
20240402,115300,24709140,15010,15010,15010,15010,0
|
|
20240402,115200,24709140,15010,15000,15010,15000,715
|
|
20240402,115100,13984100,15010,15010,15010,15010,0
|
|
20240402,115000,13984100,15010,15010,15010,15010,0
|
|
20240402,114900,13984100,15010,15010,15010,15010,0
|
|
20240402,114800,13984100,15010,15010,15010,15010,0
|
|
20240402,114700,13984100,15010,15010,15010,15010,0
|
|
20240402,114600,13984100,15010,15010,15010,15010,0
|
|
20240402,114500,13984100,15010,15010,15010,15010,0
|
|
20240402,114400,13984100,15010,15010,15010,15010,0
|
|
20240402,114300,13984100,15010,15010,15010,15010,0
|
|
20240402,114200,13984100,15010,15010,15010,15010,0
|
|
20240402,114100,13984100,15010,15010,15010,15010,0
|
|
20240402,114000,13984100,15010,15010,15010,15010,0
|
|
20240402,113900,13984100,15010,15010,15010,15010,0
|
|
20240402,113800,13984100,15010,15010,15010,15010,0
|
|
20240402,113700,13984100,15010,15010,15010,15010,0
|
|
20240402,113600,13984100,15010,15010,15010,15010,0
|
|
20240402,113500,13984100,15010,15010,15010,15010,0
|
|
20240402,113400,13984100,15010,15010,15010,15010,0
|
|
20240402,113300,13984100,15010,15010,15010,15010,0
|
|
20240402,113200,13984100,15010,15010,15010,15010,0
|
|
20240402,113100,13984100,15010,15010,15010,15010,0
|
|
20240402,113000,13984100,15010,15010,15010,15010,0
|
|
20240402,112900,13984100,15010,15010,15010,15010,0
|
|
20240402,112800,13984100,15010,15010,15010,15010,0
|
|
20240402,112700,13984100,15010,15010,15010,15010,2
|
|
20240402,112600,13954080,15010,15010,15010,15010,0
|
|
20240402,112500,13954080,15010,15010,15010,15010,0
|
|
20240402,112400,13954080,15010,15010,15010,15010,0
|
|
20240402,112300,13954080,15010,15010,15010,15010,0
|
|
20240402,112200,13954080,15010,15010,15010,15010,0
|
|
20240402,112100,13954080,15010,15010,15010,15010,16
|
|
20240402,112000,13713920,15010,15010,15010,15010,0
|
|
20240402,111900,13713920,15010,15010,15010,15010,0
|
|
20240402,111800,13713920,15010,15010,15010,15010,0
|
|
20240402,111700,13713920,15010,15010,15010,15010,0
|
|
20240402,111600,13713920,15010,15010,15010,15010,0
|
|
20240402,111500,13713920,15010,15010,15010,15010,0
|
|
20240402,111400,13713920,15010,15010,15010,15010,0
|
|
20240402,111300,13713920,15010,15010,15010,15010,0
|
|
20240402,111200,13713920,15010,15010,15010,15010,0
|
|
20240402,111100,13713920,15010,15010,15010,15010,0
|
|
20240402,111000,13713920,15010,15010,15010,15010,0
|
|
20240402,110900,13713920,15010,15010,15010,15010,1
|
|
20240402,110800,13698910,15010,15010,15010,15010,0
|
|
20240402,110700,13698910,15010,15010,15010,15010,2
|
|
20240402,110600,13668890,15010,15010,15010,15010,0
|
|
20240402,110500,13668890,15010,15010,15010,15010,6
|
|
20240402,110400,13578830,15020,15020,15020,15020,0
|
|
20240402,110300,13578830,15020,15020,15020,15020,0
|
|
20240402,110200,13578830,15020,15020,15020,15020,0
|
|
20240402,110100,13578830,15020,15020,15020,15020,0
|
|
20240402,110000,13578830,15020,15020,15020,15020,1
|
|
20240402,105900,13563810,15020,15020,15020,15020,0
|
|
20240402,105800,13563810,15020,15020,15020,15020,0
|
|
20240402,105700,13563810,15020,15020,15020,15020,0
|
|
20240402,105600,13563810,15020,15020,15020,15020,0
|
|
20240402,105500,13563810,15020,15020,15020,15020,0
|
|
20240402,105400,13563810,15020,15020,15020,15020,0
|
|
20240402,105300,13563810,15020,15020,15020,15020,0
|
|
20240402,105200,13563810,15020,15020,15020,15020,0
|
|
20240402,105100,13563810,15020,15020,15020,15020,0
|
|
20240402,105000,13563810,15020,15020,15020,15020,0
|
|
20240402,104900,13563810,15020,15020,15020,15020,0
|
|
20240402,104800,13563810,15020,15020,15020,15020,1
|
|
20240402,104700,13548790,15020,15020,15020,15020,0
|
|
20240402,104600,13548790,15020,15020,15020,15020,0
|
|
20240402,104500,13548790,15020,15020,15020,15020,0
|
|
20240402,104400,13548790,15020,15020,15020,15020,0
|
|
20240402,104300,13548790,15020,15020,15020,15020,0
|
|
20240402,104200,13548790,15020,15020,15020,15020,0
|
|
20240402,104100,13548790,15020,15020,15020,15020,0
|
|
20240402,104000,13548790,15020,15020,15020,15020,0
|
|
20240402,103900,13548790,15020,15020,15020,15020,0
|
|
20240402,103800,13548790,15020,15020,15020,15020,1
|
|
20240402,103700,13533770,15000,15000,15000,15000,0
|
|
20240402,103600,13533770,15000,15000,15000,15000,0
|
|
20240402,103500,13533770,15000,15000,15000,15000,0
|
|
20240402,103400,13533770,15000,15000,15000,15000,0
|
|
20240402,103300,13533770,15000,15000,15000,15000,0
|
|
20240402,103200,13533770,15000,15000,15000,15000,0
|
|
20240402,103100,13533770,15000,15000,15000,15000,0
|
|
20240402,103000,13533770,15000,15000,15000,15000,0
|
|
20240402,102900,13533770,15000,15000,15000,15000,0
|
|
20240402,102800,13533770,15000,15000,15000,15000,1
|
|
20240402,102700,13518770,15000,15000,15000,15000,0
|
|
20240402,102600,13518770,15000,15000,15000,15000,3
|
|
20240402,102500,13473770,15000,15000,15000,15000,1
|
|
20240402,102400,13458770,15000,15000,15000,15000,0
|
|
20240402,102300,13458770,15000,15000,15000,15000,3
|
|
20240402,102200,13413770,15000,15000,15000,15000,0
|
|
20240402,102100,13413770,15000,15000,15000,15000,1
|
|
20240402,102000,13398770,15000,15000,15000,15000,0
|
|
20240402,101900,13398770,15000,15000,15000,15000,0
|
|
20240402,101800,13398770,15000,15000,15000,15000,0
|
|
20240402,101700,13398770,15000,15000,15000,15000,0
|
|
20240402,101600,13398770,15000,15000,15000,15000,5
|
|
20240402,101500,13323770,15000,15000,15000,15000,0
|
|
20240402,101400,13323770,15000,15000,15000,15000,0
|
|
20240402,101300,13323770,15000,15000,15000,15000,5
|
|
20240402,101200,13248770,15000,15000,15000,15000,0
|
|
20240402,101100,13248770,15000,15000,15000,15000,0
|
|
20240402,101000,13248770,15000,15000,15000,15000,0
|
|
20240402,100900,13248770,15000,15000,15000,15000,0
|
|
20240402,100800,13248770,15000,14990,15000,14990,15
|
|
20240402,100700,13023910,15000,15000,15000,15000,0
|
|
20240402,100600,13023910,15000,15000,15000,15000,0
|
|
20240402,100500,13023910,15000,15000,15000,15000,0
|
|
20240402,100400,13023910,15000,15000,15000,15000,0
|
|
20240402,100300,13023910,15000,15000,15000,15000,2
|
|
20240402,100200,12993910,15000,15000,15000,15000,1
|
|
20240402,100100,12978910,15000,15000,15000,15000,0
|
|
20240402,100000,12978910,15000,15000,15000,15000,0
|
|
20240402,095900,12978910,15000,15000,15000,15000,0
|
|
20240402,095800,12978910,15000,15000,15000,15000,0
|
|
20240402,095700,12978910,15000,15000,15000,15000,0
|
|
20240402,095600,12978910,15000,15000,15000,15000,0
|
|
20240402,095500,12978910,15000,15000,15000,15000,12
|
|
20240402,095400,12798910,15000,15000,15000,15000,29
|
|
20240402,095300,12363910,15000,15000,15000,15000,6
|
|
20240402,095200,12273910,15000,15000,15000,15000,2
|
|
20240402,095100,12243910,15000,15000,15000,15000,0
|
|
20240402,095000,12243910,15000,15000,15000,15000,0
|
|
20240402,094900,12243910,15000,14990,15000,14990,4
|
|
20240402,094800,12183930,15000,15000,15000,15000,10
|
|
20240402,094700,12033930,15000,15000,15000,15000,0
|
|
20240402,094600,12033930,15000,15000,15000,15000,0
|
|
20240402,094500,12033930,15000,15000,15000,15000,0
|
|
20240402,094400,12033930,15000,15000,15000,15000,20
|
|
20240402,094300,11733930,15000,15000,15000,15000,0
|
|
20240402,094200,11733930,15000,15000,15000,15000,50
|
|
20240402,094100,10983930,15000,15000,15000,15000,0
|
|
20240402,094000,10983930,15000,15010,15010,15000,193
|
|
20240402,093900,8088370,15020,15020,15020,15020,0
|
|
20240402,093800,8088370,15020,15020,15020,15020,1
|
|
20240402,093700,8073350,15020,15020,15020,15020,0
|
|
20240402,093600,8073350,15020,15020,15020,15020,27
|
|
20240402,093500,7667810,15020,15030,15030,15020,16
|
|
20240402,093400,7427360,15010,15010,15010,15010,0
|
|
20240402,093300,7427360,15010,15010,15010,15010,0
|
|
20240402,093200,7427360,15010,15010,15010,15010,0
|
|
20240402,093100,7427360,15010,15010,15010,15010,0
|
|
20240402,093000,7427360,15010,15010,15010,15010,0
|
|
20240402,092900,7427360,15010,15010,15010,15010,0
|
|
20240402,092800,7427360,15010,15010,15010,15010,0
|
|
20240402,092700,7427360,15010,15010,15010,15010,0
|
|
20240402,092600,7427360,15010,15010,15010,15010,0
|
|
20240402,092500,7427360,15010,15010,15010,15010,0
|
|
20240402,092400,7427360,15010,15010,15010,15010,0
|
|
20240402,092300,7427360,15010,15010,15010,15010,0
|
|
20240402,092200,7427360,15010,15040,15040,15010,27
|
|
20240402,092100,7021460,15040,15050,15050,15040,12
|
|
20240402,092000,6840880,15040,15040,15040,15040,0
|
|
20240402,091900,6840880,15040,15040,15040,15040,0
|
|
20240402,091800,6840880,15040,15040,15040,15040,0
|
|
20240402,091700,6840880,15040,15040,15040,15040,0
|
|
20240402,091600,6840880,15040,15040,15040,15040,0
|
|
20240402,091500,6840880,15040,15040,15040,15040,7
|
|
20240402,091400,6735600,15040,15040,15040,15040,0
|
|
20240402,091300,6735600,15040,15040,15040,15040,0
|
|
20240402,091200,6735600,15040,15040,15040,15040,0
|
|
20240402,091100,6735600,15040,15040,15040,15040,1
|
|
20240402,091000,6720560,15010,15010,15010,15010,0
|
|
20240402,090900,6720560,15010,15010,15010,15010,0
|
|
20240402,090800,6720560,15010,15010,15010,15010,0
|
|
20240402,090700,6720560,15010,15010,15010,15010,0
|
|
20240402,090600,6720560,15010,15010,15010,15010,0
|
|
20240402,090500,6720560,15010,15010,15010,15010,0
|
|
20240402,090400,6720560,15010,15000,15010,15000,65
|
|
20240402,090300,5745230,15000,15000,15000,15000,0
|
|
20240402,090200,5745230,15000,15000,15000,15000,0
|
|
20240402,090100,5745230,15000,15000,15000,15000,360
|
|
20240402,090000,345230,15010,15010,15010,15010,23
|