656 lines
33 KiB
CSV
656 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,195300,269630670,10900,10900,10900,10900,312
|
|
20240402,195200,269630670,10900,10900,10900,10900,0
|
|
20240402,195100,269630670,10900,10900,10900,10900,0
|
|
20240402,195000,269630670,10900,10900,10900,10900,0
|
|
20240402,194900,269630670,10900,10900,10900,10900,0
|
|
20240402,194800,269630670,10900,10900,10900,10900,0
|
|
20240402,194700,269630670,10900,10900,10900,10900,0
|
|
20240402,194600,269630670,10900,10900,10900,10900,0
|
|
20240402,194500,269630670,10900,10900,10900,10900,0
|
|
20240402,194400,269630670,10900,10900,10900,10900,0
|
|
20240402,194300,269630670,10900,10900,10900,10900,0
|
|
20240402,194200,269630670,10900,10900,10900,10900,0
|
|
20240402,194100,269630670,10900,10900,10900,10900,0
|
|
20240402,194000,269630670,10900,10900,10900,10900,0
|
|
20240402,193900,269630670,10900,10900,10900,10900,0
|
|
20240402,193800,269630670,10900,10900,10900,10900,0
|
|
20240402,193700,269630670,10900,10900,10900,10900,0
|
|
20240402,193600,269630670,10900,10900,10900,10900,0
|
|
20240402,193500,269630670,10900,10900,10900,10900,0
|
|
20240402,193400,269630670,10900,10900,10900,10900,0
|
|
20240402,193300,269630670,10900,10900,10900,10900,0
|
|
20240402,193200,269630670,10900,10900,10900,10900,0
|
|
20240402,193100,269630670,10900,10900,10900,10900,0
|
|
20240402,193000,269630670,10900,10900,10900,10900,0
|
|
20240402,192900,269630670,10900,10900,10900,10900,0
|
|
20240402,192800,269630670,10900,10900,10900,10900,0
|
|
20240402,192700,269630670,10900,10900,10900,10900,0
|
|
20240402,192600,269630670,10900,10900,10900,10900,0
|
|
20240402,192500,269630670,10900,10900,10900,10900,0
|
|
20240402,192400,269630670,10900,10900,10900,10900,0
|
|
20240402,192300,269630670,10900,10900,10900,10900,312
|
|
20240402,192200,269630670,10900,10900,10900,10900,0
|
|
20240402,192100,269630670,10900,10900,10900,10900,0
|
|
20240402,192000,269630670,10900,10900,10900,10900,0
|
|
20240402,191900,269630670,10900,10900,10900,10900,0
|
|
20240402,191800,269630670,10900,10900,10900,10900,0
|
|
20240402,191700,269630670,10900,10900,10900,10900,0
|
|
20240402,191600,269630670,10900,10900,10900,10900,0
|
|
20240402,191500,269630670,10900,10900,10900,10900,0
|
|
20240402,191400,269630670,10900,10900,10900,10900,0
|
|
20240402,191300,269630670,10900,10900,10900,10900,0
|
|
20240402,191200,269630670,10900,10900,10900,10900,0
|
|
20240402,191100,269630670,10900,10900,10900,10900,0
|
|
20240402,191000,269630670,10900,10900,10900,10900,0
|
|
20240402,190900,269630670,10900,10900,10900,10900,0
|
|
20240402,190800,269630670,10900,10900,10900,10900,0
|
|
20240402,190700,269630670,10900,10900,10900,10900,0
|
|
20240402,190600,269630670,10900,10900,10900,10900,0
|
|
20240402,190500,269630670,10900,10900,10900,10900,0
|
|
20240402,190400,269630670,10900,10900,10900,10900,0
|
|
20240402,190300,269630670,10900,10900,10900,10900,0
|
|
20240402,190200,269630670,10900,10900,10900,10900,0
|
|
20240402,190100,269630670,10900,10900,10900,10900,0
|
|
20240402,190000,269630670,10900,10900,10900,10900,0
|
|
20240402,185900,269630670,10900,10900,10900,10900,0
|
|
20240402,185800,269630670,10900,10900,10900,10900,0
|
|
20240402,185700,269630670,10900,10900,10900,10900,0
|
|
20240402,185600,269630670,10900,10900,10900,10900,0
|
|
20240402,185500,269630670,10900,10900,10900,10900,0
|
|
20240402,185400,269630670,10900,10900,10900,10900,0
|
|
20240402,185300,269630670,10900,10900,10900,10900,312
|
|
20240402,185200,269630670,10900,10900,10900,10900,0
|
|
20240402,185100,269630670,10900,10900,10900,10900,0
|
|
20240402,185000,269630670,10900,10900,10900,10900,0
|
|
20240402,184900,269630670,10900,10900,10900,10900,0
|
|
20240402,184800,269630670,10900,10900,10900,10900,0
|
|
20240402,184700,269630670,10900,10900,10900,10900,0
|
|
20240402,184600,269630670,10900,10900,10900,10900,0
|
|
20240402,184500,269630670,10900,10900,10900,10900,0
|
|
20240402,184400,269630670,10900,10900,10900,10900,0
|
|
20240402,184300,269630670,10900,10900,10900,10900,0
|
|
20240402,184200,269630670,10900,10900,10900,10900,0
|
|
20240402,184100,269630670,10900,10900,10900,10900,0
|
|
20240402,184000,269630670,10900,10900,10900,10900,0
|
|
20240402,183900,269630670,10900,10900,10900,10900,0
|
|
20240402,183800,269630670,10900,10900,10900,10900,0
|
|
20240402,183700,269630670,10900,10900,10900,10900,0
|
|
20240402,183600,269630670,10900,10900,10900,10900,0
|
|
20240402,183500,269630670,10900,10900,10900,10900,0
|
|
20240402,183400,269630670,10900,10900,10900,10900,0
|
|
20240402,183300,269630670,10900,10900,10900,10900,0
|
|
20240402,183200,269630670,10900,10900,10900,10900,0
|
|
20240402,183100,269630670,10900,10900,10900,10900,0
|
|
20240402,183000,269630670,10900,10900,10900,10900,0
|
|
20240402,182900,269630670,10900,10900,10900,10900,0
|
|
20240402,182800,269630670,10900,10900,10900,10900,0
|
|
20240402,182700,269630670,10900,10900,10900,10900,0
|
|
20240402,182600,269630670,10900,10900,10900,10900,0
|
|
20240402,182500,269630670,10900,10900,10900,10900,0
|
|
20240402,182400,269630670,10900,10900,10900,10900,0
|
|
20240402,182300,269630670,10900,10900,10900,10900,312
|
|
20240402,182200,269630670,10900,10900,10900,10900,0
|
|
20240402,182100,269630670,10900,10900,10900,10900,0
|
|
20240402,182000,269630670,10900,10900,10900,10900,0
|
|
20240402,181900,269630670,10900,10900,10900,10900,0
|
|
20240402,181800,269630670,10900,10900,10900,10900,0
|
|
20240402,181700,269630670,10900,10900,10900,10900,0
|
|
20240402,181600,269630670,10900,10900,10900,10900,0
|
|
20240402,181500,269630670,10900,10900,10900,10900,0
|
|
20240402,181400,269630670,10900,10900,10900,10900,0
|
|
20240402,181300,269630670,10900,10900,10900,10900,0
|
|
20240402,181200,269630670,10900,10900,10900,10900,0
|
|
20240402,181100,269630670,10900,10900,10900,10900,0
|
|
20240402,181000,269630670,10900,10900,10900,10900,0
|
|
20240402,180900,269630670,10900,10900,10900,10900,0
|
|
20240402,180800,269630670,10900,10900,10900,10900,0
|
|
20240402,180700,269630670,10900,10900,10900,10900,0
|
|
20240402,180600,269630670,10900,10900,10900,10900,0
|
|
20240402,180500,269630670,10900,10900,10900,10900,0
|
|
20240402,180400,269630670,10900,10900,10900,10900,0
|
|
20240402,180300,269630670,10900,10900,10900,10900,0
|
|
20240402,180200,269630670,10900,10900,10900,10900,0
|
|
20240402,180100,269630670,10900,10900,10900,10900,0
|
|
20240402,180000,269630670,10900,10900,10900,10900,0
|
|
20240402,175900,269630670,10900,10900,10900,10900,0
|
|
20240402,175800,269630670,10900,10900,10900,10900,0
|
|
20240402,175700,269630670,10900,10900,10900,10900,0
|
|
20240402,175600,269630670,10900,10900,10900,10900,0
|
|
20240402,175500,269630670,10900,10900,10900,10900,0
|
|
20240402,175400,269630670,10900,10900,10900,10900,0
|
|
20240402,175300,269630670,10900,10900,10900,10900,312
|
|
20240402,175200,269630670,10900,10900,10900,10900,0
|
|
20240402,175100,269630670,10900,10900,10900,10900,0
|
|
20240402,175000,269630670,10900,10900,10900,10900,0
|
|
20240402,174900,269630670,10900,10900,10900,10900,0
|
|
20240402,174800,269630670,10900,10900,10900,10900,0
|
|
20240402,174700,269630670,10900,10900,10900,10900,0
|
|
20240402,174600,269630670,10900,10900,10900,10900,0
|
|
20240402,174500,269630670,10900,10900,10900,10900,0
|
|
20240402,174400,269630670,10900,10900,10900,10900,0
|
|
20240402,174300,269630670,10900,10900,10900,10900,0
|
|
20240402,174200,269630670,10900,10900,10900,10900,0
|
|
20240402,174100,269630670,10900,10900,10900,10900,0
|
|
20240402,174000,269630670,10900,10900,10900,10900,0
|
|
20240402,173900,269630670,10900,10900,10900,10900,0
|
|
20240402,173800,269630670,10900,10900,10900,10900,0
|
|
20240402,173700,269630670,10900,10900,10900,10900,0
|
|
20240402,173600,269630670,10900,10900,10900,10900,0
|
|
20240402,173500,269630670,10900,10900,10900,10900,0
|
|
20240402,173400,269630670,10900,10900,10900,10900,0
|
|
20240402,173300,269630670,10900,10900,10900,10900,0
|
|
20240402,173200,269630670,10900,10900,10900,10900,0
|
|
20240402,173100,269630670,10900,10900,10900,10900,0
|
|
20240402,173000,269630670,10900,10900,10900,10900,0
|
|
20240402,172900,269630670,10900,10900,10900,10900,0
|
|
20240402,172800,269630670,10900,10900,10900,10900,0
|
|
20240402,172700,269630670,10900,10900,10900,10900,0
|
|
20240402,172600,269630670,10900,10900,10900,10900,0
|
|
20240402,172500,269630670,10900,10900,10900,10900,0
|
|
20240402,172400,269630670,10900,10900,10900,10900,0
|
|
20240402,172300,269630670,10900,10900,10900,10900,312
|
|
20240402,172200,269630670,10900,10900,10900,10900,0
|
|
20240402,172100,269630670,10900,10900,10900,10900,0
|
|
20240402,172000,269630670,10900,10900,10900,10900,0
|
|
20240402,171900,269630670,10900,10900,10900,10900,0
|
|
20240402,171800,269630670,10900,10900,10900,10900,0
|
|
20240402,171700,269630670,10900,10900,10900,10900,0
|
|
20240402,171600,269630670,10900,10900,10900,10900,0
|
|
20240402,171500,269630670,10900,10900,10900,10900,0
|
|
20240402,171400,269630670,10900,10900,10900,10900,0
|
|
20240402,171300,269630670,10900,10900,10900,10900,0
|
|
20240402,171200,269630670,10900,10900,10900,10900,0
|
|
20240402,171100,269630670,10900,10900,10900,10900,0
|
|
20240402,171000,269630670,10900,10900,10900,10900,0
|
|
20240402,170900,269630670,10900,10900,10900,10900,0
|
|
20240402,170800,269630670,10900,10900,10900,10900,0
|
|
20240402,170700,269630670,10900,10900,10900,10900,0
|
|
20240402,170600,269630670,10900,10900,10900,10900,0
|
|
20240402,170500,269630670,10900,10900,10900,10900,0
|
|
20240402,170400,269630670,10900,10900,10900,10900,0
|
|
20240402,170300,269630670,10900,10900,10900,10900,0
|
|
20240402,170200,269630670,10900,10900,10900,10900,0
|
|
20240402,170100,269630670,10900,10900,10900,10900,0
|
|
20240402,170000,269630670,10900,10900,10900,10900,0
|
|
20240402,165900,269630670,10900,10900,10900,10900,0
|
|
20240402,165800,269630670,10900,10900,10900,10900,0
|
|
20240402,165700,269630670,10900,10900,10900,10900,0
|
|
20240402,165600,269630670,10900,10900,10900,10900,0
|
|
20240402,165500,269630670,10900,10900,10900,10900,0
|
|
20240402,165400,269630670,10900,10900,10900,10900,0
|
|
20240402,165300,269630670,10900,10900,10900,10900,312
|
|
20240402,165200,269630670,10900,10900,10900,10900,0
|
|
20240402,165100,269630670,10900,10900,10900,10900,0
|
|
20240402,165000,269630670,10900,10900,10900,10900,0
|
|
20240402,164900,269630670,10900,10900,10900,10900,0
|
|
20240402,164800,269630670,10900,10900,10900,10900,0
|
|
20240402,164700,269630670,10900,10900,10900,10900,0
|
|
20240402,164600,269630670,10900,10900,10900,10900,0
|
|
20240402,164500,269630670,10900,10900,10900,10900,0
|
|
20240402,164400,269630670,10900,10900,10900,10900,0
|
|
20240402,164300,269630670,10900,10900,10900,10900,0
|
|
20240402,164200,269630670,10900,10900,10900,10900,0
|
|
20240402,164100,269630670,10900,10900,10900,10900,0
|
|
20240402,164000,269630670,10900,10900,10900,10900,0
|
|
20240402,163900,269630670,10900,10900,10900,10900,0
|
|
20240402,163800,269630670,10900,10900,10900,10900,0
|
|
20240402,163700,269630670,10900,10900,10900,10900,0
|
|
20240402,163600,269630670,10900,10900,10900,10900,0
|
|
20240402,163500,269630670,10900,10900,10900,10900,0
|
|
20240402,163400,269630670,10900,10900,10900,10900,0
|
|
20240402,163300,269630670,10900,10900,10900,10900,0
|
|
20240402,163200,269630670,10900,10900,10900,10900,0
|
|
20240402,163100,269630670,10900,10900,10900,10900,0
|
|
20240402,163000,269630670,10900,10900,10900,10900,0
|
|
20240402,162900,269630670,10900,10900,10900,10900,0
|
|
20240402,162800,269630670,10900,10900,10900,10900,0
|
|
20240402,162700,269630670,10900,10900,10900,10900,0
|
|
20240402,162600,269630670,10900,10900,10900,10900,0
|
|
20240402,162500,269630670,10900,10900,10900,10900,0
|
|
20240402,162400,269630670,10900,10900,10900,10900,0
|
|
20240402,162300,269630670,10900,10900,10900,10900,312
|
|
20240402,162200,269630670,10900,10900,10900,10900,0
|
|
20240402,162100,269630670,10900,10900,10900,10900,0
|
|
20240402,162000,269630670,10900,10900,10900,10900,0
|
|
20240402,161900,269630670,10900,10900,10900,10900,0
|
|
20240402,161800,269630670,10900,10900,10900,10900,0
|
|
20240402,161700,269630670,10900,10900,10900,10900,0
|
|
20240402,161600,269630670,10900,10900,10900,10900,0
|
|
20240402,161500,269630670,10900,10900,10900,10900,0
|
|
20240402,161400,269630670,10900,10900,10900,10900,0
|
|
20240402,161300,269630670,10900,10900,10900,10900,0
|
|
20240402,161200,269630670,10900,10900,10900,10900,0
|
|
20240402,161100,269630670,10900,10900,10900,10900,0
|
|
20240402,161000,269630670,10900,10900,10900,10900,0
|
|
20240402,160900,269630670,10900,10900,10900,10900,0
|
|
20240402,160800,269630670,10900,10900,10900,10900,0
|
|
20240402,160700,269630670,10900,10900,10900,10900,0
|
|
20240402,160600,269630670,10900,10900,10900,10900,0
|
|
20240402,160500,269630670,10900,10900,10900,10900,0
|
|
20240402,160400,269630670,10900,10900,10900,10900,0
|
|
20240402,160300,269630670,10900,10900,10900,10900,0
|
|
20240402,160200,269630670,10900,10900,10900,10900,0
|
|
20240402,160100,269630670,10900,10900,10900,10900,0
|
|
20240402,160000,269630670,10900,10900,10900,10900,0
|
|
20240402,155900,269630670,10900,10900,10900,10900,0
|
|
20240402,155800,269630670,10900,10900,10900,10900,0
|
|
20240402,155700,269630670,10900,10900,10900,10900,0
|
|
20240402,155600,269630670,10900,10900,10900,10900,0
|
|
20240402,155500,269630670,10900,10900,10900,10900,0
|
|
20240402,155400,269630670,10900,10900,10900,10900,0
|
|
20240402,155300,269630670,10900,10900,10900,10900,312
|
|
20240402,155200,269630670,10900,10900,10900,10900,0
|
|
20240402,155100,269630670,10900,10900,10900,10900,0
|
|
20240402,155000,269630670,10900,10900,10900,10900,0
|
|
20240402,154900,269630670,10900,10900,10900,10900,0
|
|
20240402,154800,269630670,10900,10900,10900,10900,0
|
|
20240402,154700,269630670,10900,10900,10900,10900,0
|
|
20240402,154600,269630670,10900,10900,10900,10900,0
|
|
20240402,154500,269630670,10900,10900,10900,10900,0
|
|
20240402,154400,269630670,10900,10900,10900,10900,0
|
|
20240402,154300,269630670,10900,10900,10900,10900,0
|
|
20240402,154200,269630670,10900,10900,10900,10900,0
|
|
20240402,154100,269630670,10900,10900,10900,10900,0
|
|
20240402,154000,269630670,10900,10900,10900,10900,0
|
|
20240402,153900,269630670,10900,10900,10900,10900,0
|
|
20240402,153800,269630670,10900,10900,10900,10900,0
|
|
20240402,153700,269630670,10900,10900,10900,10900,0
|
|
20240402,153600,269630670,10900,10900,10900,10900,0
|
|
20240402,153500,269630670,10900,10900,10900,10900,0
|
|
20240402,153400,269630670,10900,10900,10900,10900,0
|
|
20240402,153300,269630670,10900,10900,10900,10900,0
|
|
20240402,153200,269630670,10900,10900,10900,10900,0
|
|
20240402,153100,269630670,10900,10900,10900,10900,0
|
|
20240402,153000,269630670,10900,10900,10900,10900,312
|
|
20240402,152900,266229870,10860,10860,10860,10860,0
|
|
20240402,152800,266229870,10860,10860,10860,10860,0
|
|
20240402,152700,266229870,10860,10860,10860,10860,0
|
|
20240402,152600,266229870,10860,10860,10860,10860,0
|
|
20240402,152500,266229870,10860,10860,10860,10860,0
|
|
20240402,152400,266229870,10860,10860,10860,10860,0
|
|
20240402,152300,266229870,10860,10860,10860,10860,0
|
|
20240402,152200,266229870,10860,10860,10860,10860,0
|
|
20240402,152100,266229870,10860,10860,10860,10860,0
|
|
20240402,152000,266229870,10860,10860,10860,10860,0
|
|
20240402,151900,266229870,10860,10820,10860,10810,10
|
|
20240402,151800,266121690,10850,10850,10850,10850,4
|
|
20240402,151700,266078290,10850,10860,10860,10850,11
|
|
20240402,151600,265958890,10870,10870,10870,10870,0
|
|
20240402,151500,265958890,10870,10870,10870,10870,0
|
|
20240402,151400,265958890,10870,10870,10870,10870,0
|
|
20240402,151300,265958890,10870,10870,10870,10870,0
|
|
20240402,151200,265958890,10870,10860,10870,10860,405
|
|
20240402,151100,261556620,10880,10880,10880,10880,0
|
|
20240402,151000,261556620,10880,10880,10880,10880,1
|
|
20240402,150900,261545740,10880,10800,10880,10800,332
|
|
20240402,150800,257943410,10800,10800,10800,10800,200
|
|
20240402,150700,255783410,10800,10820,10820,10800,1734
|
|
20240402,150600,237049140,10820,10820,10820,10820,0
|
|
20240402,150500,237049140,10820,10820,10820,10820,1
|
|
20240402,150400,237038320,10830,10830,10830,10830,0
|
|
20240402,150300,237038320,10830,10830,10830,10830,0
|
|
20240402,150200,237038320,10830,10830,10830,10830,108
|
|
20240402,150100,235868680,10820,10820,10820,10820,0
|
|
20240402,150000,235868680,10820,10820,10820,10820,0
|
|
20240402,145900,235868680,10820,10840,10840,10820,112
|
|
20240402,145800,234656590,10830,10830,10830,10830,0
|
|
20240402,145700,234656590,10830,10830,10830,10830,0
|
|
20240402,145600,234656590,10830,10830,10830,10830,0
|
|
20240402,145500,234656590,10830,10830,10830,10830,0
|
|
20240402,145400,234656590,10830,10830,10830,10830,33
|
|
20240402,145300,234299200,10820,10820,10820,10820,2
|
|
20240402,145200,234277560,10810,10810,10810,10810,0
|
|
20240402,145100,234277560,10810,10810,10810,10810,0
|
|
20240402,145000,234277560,10810,10810,10810,10810,0
|
|
20240402,144900,234277560,10810,10810,10810,10810,384
|
|
20240402,144800,230126520,10820,10820,10820,10820,71
|
|
20240402,144700,229358300,10820,10820,10820,10820,0
|
|
20240402,144600,229358300,10820,10820,10820,10820,0
|
|
20240402,144500,229358300,10820,10820,10820,10820,0
|
|
20240402,144400,229358300,10820,10820,10820,10820,0
|
|
20240402,144300,229358300,10820,10820,10820,10820,0
|
|
20240402,144200,229358300,10820,10820,10820,10820,0
|
|
20240402,144100,229358300,10820,10820,10820,10820,0
|
|
20240402,144000,229358300,10820,10820,10820,10820,0
|
|
20240402,143900,229358300,10820,10820,10820,10820,0
|
|
20240402,143800,229358300,10820,10820,10820,10820,0
|
|
20240402,143700,229358300,10820,10820,10820,10820,0
|
|
20240402,143600,229358300,10820,10820,10820,10820,0
|
|
20240402,143500,229358300,10820,10820,10820,10820,0
|
|
20240402,143400,229358300,10820,10820,10820,10820,83
|
|
20240402,143300,228460240,10810,10820,10820,10810,3
|
|
20240402,143200,228427790,10820,10820,10820,10820,0
|
|
20240402,143100,228427790,10820,10820,10820,10820,103
|
|
20240402,143000,227313330,10830,10830,10830,10830,0
|
|
20240402,142900,227313330,10830,10830,10830,10830,0
|
|
20240402,142800,227313330,10830,10830,10830,10830,0
|
|
20240402,142700,227313330,10830,10830,10830,10830,0
|
|
20240402,142600,227313330,10830,10830,10830,10830,0
|
|
20240402,142500,227313330,10830,10830,10830,10830,0
|
|
20240402,142400,227313330,10830,10830,10830,10830,0
|
|
20240402,142300,227313330,10830,10830,10830,10830,0
|
|
20240402,142200,227313330,10830,10830,10830,10830,12
|
|
20240402,142100,227183370,10830,10830,10830,10830,0
|
|
20240402,142000,227183370,10830,10830,10830,10830,0
|
|
20240402,141900,227183370,10830,10830,10830,10830,0
|
|
20240402,141800,227183370,10830,10830,10830,10830,23
|
|
20240402,141700,226934280,10830,10830,10830,10830,0
|
|
20240402,141600,226934280,10830,10830,10830,10830,0
|
|
20240402,141500,226934280,10830,10830,10830,10830,0
|
|
20240402,141400,226934280,10830,10830,10830,10830,0
|
|
20240402,141300,226934280,10830,10830,10830,10830,0
|
|
20240402,141200,226934280,10830,10830,10830,10830,10
|
|
20240402,141100,226825980,10830,10830,10830,10830,0
|
|
20240402,141000,226825980,10830,10830,10830,10830,0
|
|
20240402,140900,226825980,10830,10830,10830,10830,0
|
|
20240402,140800,226825980,10830,10830,10830,10830,0
|
|
20240402,140700,226825980,10830,10830,10830,10830,0
|
|
20240402,140600,226825980,10830,10830,10830,10830,0
|
|
20240402,140500,226825980,10830,10830,10830,10830,0
|
|
20240402,140400,226825980,10830,10830,10830,10830,94
|
|
20240402,140300,225807960,10840,10840,10840,10840,0
|
|
20240402,140200,225807960,10840,10840,10840,10840,0
|
|
20240402,140100,225807960,10840,10840,10840,10840,99
|
|
20240402,140000,224734800,10840,10840,10840,10840,1
|
|
20240402,135900,224723960,10830,10830,10830,10830,0
|
|
20240402,135800,224723960,10830,10830,10830,10830,0
|
|
20240402,135700,224723960,10830,10830,10830,10830,6
|
|
20240402,135600,224658980,10830,10830,10830,10830,0
|
|
20240402,135500,224658980,10830,10830,10830,10830,1
|
|
20240402,135400,224648150,10820,10820,10820,10820,67
|
|
20240402,135300,223923210,10820,10820,10820,10820,208
|
|
20240402,135200,221672650,10830,10830,10830,10830,0
|
|
20240402,135100,221672650,10830,10830,10830,10830,0
|
|
20240402,135000,221672650,10830,10830,10830,10830,428
|
|
20240402,134900,217037410,10840,10830,10840,10830,9
|
|
20240402,134800,216939890,10830,10830,10830,10830,4
|
|
20240402,134700,216896570,10830,10830,10830,10830,4
|
|
20240402,134600,216853250,10830,10830,10830,10830,0
|
|
20240402,134500,216853250,10830,10830,10830,10830,0
|
|
20240402,134400,216853250,10830,10830,10830,10830,4
|
|
20240402,134300,216809930,10830,10830,10830,10830,0
|
|
20240402,134200,216809930,10830,10840,10840,10830,3004
|
|
20240402,134100,184274870,10850,10850,10850,10850,0
|
|
20240402,134000,184274870,10850,10850,10850,10850,0
|
|
20240402,133900,184274870,10850,10850,10850,10850,117
|
|
20240402,133800,183005420,10850,10860,10860,10850,986
|
|
20240402,133700,172304860,10860,10860,10860,10860,0
|
|
20240402,133600,172304860,10860,10860,10860,10860,4
|
|
20240402,133500,172261420,10860,10860,10860,10860,0
|
|
20240402,133400,172261420,10860,10860,10860,10860,0
|
|
20240402,133300,172261420,10860,10860,10860,10860,0
|
|
20240402,133200,172261420,10860,10860,10860,10860,4
|
|
20240402,133100,172217980,10870,10870,10870,10870,0
|
|
20240402,133000,172217980,10870,10870,10870,10870,0
|
|
20240402,132900,172217980,10870,10870,10870,10870,0
|
|
20240402,132800,172217980,10870,10870,10870,10870,0
|
|
20240402,132700,172217980,10870,10870,10870,10870,0
|
|
20240402,132600,172217980,10870,10870,10870,10870,0
|
|
20240402,132500,172217980,10870,10870,10870,10870,0
|
|
20240402,132400,172217980,10870,10870,10870,10870,0
|
|
20240402,132300,172217980,10870,10870,10870,10870,0
|
|
20240402,132200,172217980,10870,10870,10870,10870,0
|
|
20240402,132100,172217980,10870,10870,10870,10870,0
|
|
20240402,132000,172217980,10870,10870,10870,10870,0
|
|
20240402,131900,172217980,10870,10870,10870,10870,0
|
|
20240402,131800,172217980,10870,10870,10870,10870,12
|
|
20240402,131700,172087540,10870,10870,10870,10870,0
|
|
20240402,131600,172087540,10870,10870,10870,10870,0
|
|
20240402,131500,172087540,10870,10870,10870,10870,0
|
|
20240402,131400,172087540,10870,10870,10870,10870,215
|
|
20240402,131300,169750490,10880,10880,10880,10880,0
|
|
20240402,131200,169750490,10880,10880,10880,10880,0
|
|
20240402,131100,169750490,10880,10880,10880,10880,0
|
|
20240402,131000,169750490,10880,10880,10880,10880,0
|
|
20240402,130900,169750490,10880,10880,10880,10880,0
|
|
20240402,130800,169750490,10880,10890,10890,10880,227
|
|
20240402,130700,167280070,10890,10890,10890,10890,0
|
|
20240402,130600,167280070,10890,10890,10890,10890,0
|
|
20240402,130500,167280070,10890,10890,10890,10890,0
|
|
20240402,130400,167280070,10890,10890,10890,10890,0
|
|
20240402,130300,167280070,10890,10890,10890,10890,0
|
|
20240402,130200,167280070,10890,10880,10890,10880,43
|
|
20240402,130100,166811840,10880,10880,10880,10880,0
|
|
20240402,130000,166811840,10880,10880,10880,10880,0
|
|
20240402,125900,166811840,10880,10880,10880,10880,25
|
|
20240402,125800,166539840,10880,10880,10880,10880,4
|
|
20240402,125700,166496320,10880,10880,10880,10880,8
|
|
20240402,125600,166409280,10880,10880,10880,10880,0
|
|
20240402,125500,166409280,10880,10880,10880,10880,60
|
|
20240402,125400,165756480,10880,10880,10880,10880,0
|
|
20240402,125300,165756480,10880,10880,10880,10880,0
|
|
20240402,125200,165756480,10880,10880,10880,10880,0
|
|
20240402,125100,165756480,10880,10880,10880,10880,0
|
|
20240402,125000,165756480,10880,10880,10880,10880,20
|
|
20240402,124900,165538880,10890,10890,10890,10890,0
|
|
20240402,124800,165538880,10890,10890,10890,10890,0
|
|
20240402,124700,165538880,10890,10890,10890,10890,17
|
|
20240402,124600,165353750,10900,10890,10900,10890,6
|
|
20240402,124500,165288400,10890,10890,10890,10890,0
|
|
20240402,124400,165288400,10890,10890,10890,10890,0
|
|
20240402,124300,165288400,10890,10890,10890,10890,44
|
|
20240402,124200,164809240,10890,10890,10890,10890,0
|
|
20240402,124100,164809240,10890,10890,10890,10890,0
|
|
20240402,124000,164809240,10890,10890,10890,10890,0
|
|
20240402,123900,164809240,10890,10890,10890,10890,117
|
|
20240402,123800,163535110,10910,10910,10910,10910,0
|
|
20240402,123700,163535110,10910,10910,10910,10910,5
|
|
20240402,123600,163480560,10910,10910,10910,10910,0
|
|
20240402,123500,163480560,10910,10910,10910,10910,0
|
|
20240402,123400,163480560,10910,10910,10910,10910,0
|
|
20240402,123300,163480560,10910,10910,10910,10910,0
|
|
20240402,123200,163480560,10910,10910,10910,10910,0
|
|
20240402,123100,163480560,10910,10910,10910,10910,0
|
|
20240402,123000,163480560,10910,10910,10910,10910,0
|
|
20240402,122900,163480560,10910,10910,10910,10910,0
|
|
20240402,122800,163480560,10910,10910,10910,10910,0
|
|
20240402,122700,163480560,10910,10910,10910,10910,0
|
|
20240402,122600,163480560,10910,10910,10910,10910,19
|
|
20240402,122500,163273270,10910,10910,10910,10910,11
|
|
20240402,122400,163153260,10900,10900,10900,10900,0
|
|
20240402,122300,163153260,10900,10900,10900,10900,0
|
|
20240402,122200,163153260,10900,10900,10900,10900,0
|
|
20240402,122100,163153260,10900,10900,10900,10900,0
|
|
20240402,122000,163153260,10900,10900,10900,10900,0
|
|
20240402,121900,163153260,10900,10900,10900,10900,0
|
|
20240402,121800,163153260,10900,10900,10900,10900,0
|
|
20240402,121700,163153260,10900,10900,10900,10900,50
|
|
20240402,121600,162608260,10890,10890,10890,10890,0
|
|
20240402,121500,162608260,10890,10890,10890,10890,0
|
|
20240402,121400,162608260,10890,10890,10890,10890,0
|
|
20240402,121300,162608260,10890,10890,10890,10890,0
|
|
20240402,121200,162608260,10890,10890,10890,10890,18
|
|
20240402,121100,162412240,10880,10880,10880,10880,0
|
|
20240402,121000,162412240,10880,10880,10880,10880,0
|
|
20240402,120900,162412240,10880,10880,10880,10880,67
|
|
20240402,120800,161683280,10880,10880,10880,10880,0
|
|
20240402,120700,161683280,10880,10880,10880,10880,0
|
|
20240402,120600,161683280,10880,10880,10880,10880,0
|
|
20240402,120500,161683280,10880,10880,10880,10880,10
|
|
20240402,120400,161574480,10880,10880,10880,10880,0
|
|
20240402,120300,161574480,10880,10890,10890,10880,300
|
|
20240402,120200,158310380,10900,10900,10900,10900,0
|
|
20240402,120100,158310380,10900,10900,10900,10900,0
|
|
20240402,120000,158310380,10900,10900,10900,10900,20
|
|
20240402,115900,158092380,10890,10890,10890,10890,13
|
|
20240402,115800,157950810,10890,10890,10890,10890,17
|
|
20240402,115700,157765680,10890,10890,10890,10890,0
|
|
20240402,115600,157765680,10890,10890,10890,10890,0
|
|
20240402,115500,157765680,10890,10890,10890,10890,0
|
|
20240402,115400,157765680,10890,10890,10890,10890,0
|
|
20240402,115300,157765680,10890,10890,10890,10890,0
|
|
20240402,115200,157765680,10890,10890,10890,10890,0
|
|
20240402,115100,157765680,10890,10890,10890,10890,0
|
|
20240402,115000,157765680,10890,10890,10890,10890,0
|
|
20240402,114900,157765680,10890,10890,10890,10890,186
|
|
20240402,114800,155740140,10880,10880,10880,10880,2
|
|
20240402,114700,155718380,10880,10880,10880,10880,2
|
|
20240402,114600,155696620,10880,10880,10880,10880,0
|
|
20240402,114500,155696620,10880,10880,10880,10880,2
|
|
20240402,114400,155674860,10880,10880,10880,10880,50
|
|
20240402,114300,155130860,10880,10880,10880,10880,2
|
|
20240402,114200,155109100,10880,10880,10880,10880,2
|
|
20240402,114100,155087340,10880,10880,10880,10880,2
|
|
20240402,114000,155065580,10880,10880,10880,10880,2
|
|
20240402,113900,155043820,10880,10880,10880,10880,2
|
|
20240402,113800,155022060,10890,10890,10890,10890,0
|
|
20240402,113700,155022060,10890,10890,10890,10890,0
|
|
20240402,113600,155022060,10890,10890,10890,10890,2
|
|
20240402,113500,155000280,10890,10890,10890,10890,2
|
|
20240402,113400,154978500,10900,10900,10900,10900,0
|
|
20240402,113300,154978500,10900,10900,10900,10900,0
|
|
20240402,113200,154978500,10900,10900,10900,10900,0
|
|
20240402,113100,154978500,10900,10900,10900,10900,0
|
|
20240402,113000,154978500,10900,10900,10900,10900,0
|
|
20240402,112900,154978500,10900,10900,10900,10900,0
|
|
20240402,112800,154978500,10900,10900,10900,10900,0
|
|
20240402,112700,154978500,10900,10900,10900,10900,0
|
|
20240402,112600,154978500,10900,10900,10900,10900,0
|
|
20240402,112500,154978500,10900,10900,10900,10900,0
|
|
20240402,112400,154978500,10900,10900,10900,10900,0
|
|
20240402,112300,154978500,10900,10890,10900,10890,500
|
|
20240402,112200,149528660,10870,10870,10870,10870,0
|
|
20240402,112100,149528660,10870,10870,10870,10870,0
|
|
20240402,112000,149528660,10870,10870,10870,10870,6
|
|
20240402,111900,149463440,10870,10870,10870,10870,0
|
|
20240402,111800,149463440,10870,10870,10870,10870,0
|
|
20240402,111700,149463440,10870,10870,10870,10870,17
|
|
20240402,111600,149278650,10860,10860,10860,10860,2
|
|
20240402,111500,149256930,10860,10860,10860,10860,2
|
|
20240402,111400,149235210,10860,10860,10860,10860,2
|
|
20240402,111300,149213490,10860,10860,10860,10860,2
|
|
20240402,111200,149191770,10860,10860,10860,10860,26
|
|
20240402,111100,148909410,10860,10860,10860,10860,0
|
|
20240402,111000,148909410,10860,10860,10860,10860,3
|
|
20240402,110900,148876830,10860,10860,10860,10860,500
|
|
20240402,110800,143446830,10850,10850,10850,10850,0
|
|
20240402,110700,143446830,10850,10850,10850,10850,0
|
|
20240402,110600,143446830,10850,10850,10860,10850,222
|
|
20240402,110500,141038020,10850,10850,10850,10850,2
|
|
20240402,110400,141016320,10860,10850,10860,10850,325
|
|
20240402,110300,137490050,10860,10860,10860,10860,76
|
|
20240402,110200,136664690,10860,10860,10860,10860,0
|
|
20240402,110100,136664690,10860,10860,10860,10860,1
|
|
20240402,110000,136653830,10860,10860,10860,10860,600
|
|
20240402,105900,130137830,10870,10870,10870,10870,0
|
|
20240402,105800,130137830,10870,10870,10870,10870,0
|
|
20240402,105700,130137830,10870,10870,10870,10870,0
|
|
20240402,105600,130137830,10870,10870,10870,10870,13
|
|
20240402,105500,129996520,10860,10860,10860,10860,3
|
|
20240402,105400,129963940,10870,10870,10870,10870,0
|
|
20240402,105300,129963940,10870,10860,10870,10860,5
|
|
20240402,105200,129909620,10860,10870,10870,10860,143
|
|
20240402,105100,128355510,10870,10870,10870,10870,3
|
|
20240402,105000,128322900,10870,10870,10870,10870,0
|
|
20240402,104900,128322900,10870,10870,10870,10870,0
|
|
20240402,104800,128322900,10870,10870,10870,10870,0
|
|
20240402,104700,128322900,10870,10870,10870,10870,92
|
|
20240402,104600,127322860,10860,10860,10860,10860,0
|
|
20240402,104500,127322860,10860,10860,10860,10860,250
|
|
20240402,104400,124607860,10860,10880,10880,10860,1000
|
|
20240402,104300,113743730,10900,10900,10900,10900,0
|
|
20240402,104200,113743730,10900,10900,10900,10900,10
|
|
20240402,104100,113634730,10910,10910,10910,10910,0
|
|
20240402,104000,113634730,10910,10910,10910,10910,11
|
|
20240402,103900,113514720,10910,10910,10910,10910,3
|
|
20240402,103800,113481990,10930,10930,10930,10930,0
|
|
20240402,103700,113481990,10930,10930,10930,10930,3
|
|
20240402,103600,113449200,10930,10930,10930,10930,0
|
|
20240402,103500,113449200,10930,10930,10930,10930,0
|
|
20240402,103400,113449200,10930,10930,10930,10930,0
|
|
20240402,103300,113449200,10930,10930,10930,10930,0
|
|
20240402,103200,113449200,10930,10930,10930,10930,0
|
|
20240402,103100,113449200,10930,10930,10930,10930,0
|
|
20240402,103000,113449200,10930,10930,10930,10930,135
|
|
20240402,102900,111973650,10930,10930,10930,10930,0
|
|
20240402,102800,111973650,10930,10930,10930,10930,4
|
|
20240402,102700,111929930,10970,10970,10970,10970,0
|
|
20240402,102600,111929930,10970,10970,10970,10970,0
|
|
20240402,102500,111929930,10970,10970,10970,10970,0
|
|
20240402,102400,111929930,10970,10970,10970,10970,100
|
|
20240402,102300,110832930,10970,10960,10970,10930,523
|
|
20240402,102200,105114850,10960,10960,10960,10960,0
|
|
20240402,102100,105114850,10960,10960,10960,10960,0
|
|
20240402,102000,105114850,10960,10960,10960,10960,0
|
|
20240402,101900,105114850,10960,10960,10960,10960,0
|
|
20240402,101800,105114850,10960,10960,10960,10960,0
|
|
20240402,101700,105114850,10960,10960,10960,10960,0
|
|
20240402,101600,105114850,10960,10960,10960,10960,0
|
|
20240402,101500,105114850,10960,10960,10960,10960,0
|
|
20240402,101400,105114850,10960,10960,10960,10960,0
|
|
20240402,101300,105114850,10960,10960,10960,10960,97
|
|
20240402,101200,104051730,10960,10960,10960,10960,206
|
|
20240402,101100,101793970,10920,10920,10920,10920,1
|
|
20240402,101000,101783050,10960,10960,10960,10960,0
|
|
20240402,100900,101783050,10960,10920,10960,10920,1225
|
|
20240402,100800,88361050,10960,10960,10960,10960,125
|
|
20240402,100700,86991050,10960,10960,10960,10960,100
|
|
20240402,100600,85895050,10960,10960,10960,10960,0
|
|
20240402,100500,85895050,10960,10960,10960,10960,100
|
|
20240402,100400,84799050,10960,10960,10960,10960,0
|
|
20240402,100300,84799050,10960,10950,10960,10950,501
|
|
20240402,100200,79308790,10950,10950,10950,10950,46
|
|
20240402,100100,78805090,10960,10890,10960,10890,417
|
|
20240402,100000,74250240,10900,10900,10900,10900,102
|
|
20240402,095900,73138440,10940,10940,10940,10940,0
|
|
20240402,095800,73138440,10940,10940,10940,10940,0
|
|
20240402,095700,73138440,10940,10940,10940,10940,0
|
|
20240402,095600,73138440,10940,10930,10940,10930,206
|
|
20240402,095500,70885000,10940,10900,10940,10900,7
|
|
20240402,095400,70808650,10890,10890,10890,10890,9
|
|
20240402,095300,70710640,10880,10880,10880,10880,6
|
|
20240402,095200,70645360,10880,10880,10880,10880,0
|
|
20240402,095100,70645360,10880,10880,10880,10880,0
|
|
20240402,095000,70645360,10880,10880,10880,10880,10
|
|
20240402,094900,70536560,10880,10880,10880,10880,1
|
|
20240402,094800,70525680,10880,10880,10880,10880,2
|
|
20240402,094700,70503920,10880,10880,10880,10880,0
|
|
20240402,094600,70503920,10880,10860,10880,10860,17
|
|
20240402,094500,70319100,10860,10860,10860,10860,20
|
|
20240402,094400,70101900,10860,10860,10860,10860,7
|
|
20240402,094300,70025880,10860,10890,10890,10860,966
|
|
20240402,094200,59515980,10880,10880,10880,10880,0
|
|
20240402,094100,59515980,10880,10880,10880,10880,0
|
|
20240402,094000,59515980,10880,10880,10880,10880,0
|
|
20240402,093900,59515980,10880,10880,10880,10880,0
|
|
20240402,093800,59515980,10880,10880,10880,10880,0
|
|
20240402,093700,59515980,10880,10880,10880,10880,0
|
|
20240402,093600,59515980,10880,10880,10880,10880,579
|
|
20240402,093500,53216460,10890,10890,10890,10890,0
|
|
20240402,093400,53216460,10890,10890,10890,10890,10
|
|
20240402,093300,53107560,10880,10880,10880,10880,0
|
|
20240402,093200,53107560,10880,10880,10880,10880,0
|
|
20240402,093100,53107560,10880,10880,10880,10880,474
|
|
20240402,093000,47950440,10880,10880,10880,10880,1
|
|
20240402,092900,47939560,10850,10850,10850,10850,0
|
|
20240402,092800,47939560,10850,10850,10850,10850,0
|
|
20240402,092700,47939560,10850,10850,10850,10850,335
|
|
20240402,092600,44304810,10860,10860,10860,10860,0
|
|
20240402,092500,44304810,10860,10860,10860,10860,144
|
|
20240402,092400,42740970,10860,10860,10860,10860,0
|
|
20240402,092300,42740970,10860,10860,10860,10860,153
|
|
20240402,092200,41079390,10870,10870,10870,10870,0
|
|
20240402,092100,41079390,10870,10870,10870,10870,10
|
|
20240402,092000,40970690,10870,10900,10900,10870,1464
|
|
20240402,091900,25033890,10890,10890,10890,10890,0
|
|
20240402,091800,25033890,10890,10890,10890,10890,0
|
|
20240402,091700,25033890,10890,10890,10890,10890,100
|
|
20240402,091600,23944890,10890,10890,10890,10890,787
|
|
20240402,091500,15374460,10890,10890,10890,10890,0
|
|
20240402,091400,15374460,10890,10890,10890,10890,0
|
|
20240402,091300,15374460,10890,10890,10890,10890,872
|
|
20240402,091200,5878380,10890,10910,10910,10890,267
|
|
20240402,091100,2970320,10960,10960,10960,10960,0
|
|
20240402,091000,2970320,10960,10960,10960,10960,0
|
|
20240402,090900,2970320,10960,10960,10960,10960,0
|
|
20240402,090800,2970320,10960,10960,10960,10960,0
|
|
20240402,090700,2970320,10960,10960,10960,10960,0
|
|
20240402,090600,2970320,10960,10960,10960,10960,0
|
|
20240402,090500,2970320,10960,10960,10960,10960,1
|
|
20240402,090400,2959360,10880,10880,10880,10880,0
|
|
20240402,090300,2959360,10880,10880,10880,10880,0
|
|
20240402,090200,2959360,10880,10880,10880,10880,0
|
|
20240402,090100,2959360,10880,10880,10880,10880,0
|
|
20240402,090000,2959360,10880,10880,10880,10880,272
|