683 lines
35 KiB
CSV
683 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,202000,643729330,12400,12400,12400,12400,1516
|
|
20240402,201900,643729330,12400,12400,12400,12400,0
|
|
20240402,201800,643729330,12400,12400,12400,12400,0
|
|
20240402,201700,643729330,12400,12400,12400,12400,0
|
|
20240402,201600,643729330,12400,12400,12400,12400,0
|
|
20240402,201500,643729330,12400,12400,12400,12400,0
|
|
20240402,201400,643729330,12400,12400,12400,12400,0
|
|
20240402,201300,643729330,12400,12400,12400,12400,0
|
|
20240402,201200,643729330,12400,12400,12400,12400,0
|
|
20240402,201100,643729330,12400,12400,12400,12400,0
|
|
20240402,201000,643729330,12400,12400,12400,12400,0
|
|
20240402,200900,643729330,12400,12400,12400,12400,0
|
|
20240402,200800,643729330,12400,12400,12400,12400,0
|
|
20240402,200700,643729330,12400,12400,12400,12400,0
|
|
20240402,200600,643729330,12400,12400,12400,12400,0
|
|
20240402,200500,643729330,12400,12400,12400,12400,0
|
|
20240402,200400,643729330,12400,12400,12400,12400,0
|
|
20240402,200300,643729330,12400,12400,12400,12400,0
|
|
20240402,200200,643729330,12400,12400,12400,12400,0
|
|
20240402,200100,643729330,12400,12400,12400,12400,0
|
|
20240402,200000,643729330,12400,12400,12400,12400,0
|
|
20240402,195900,643729330,12400,12400,12400,12400,0
|
|
20240402,195800,643729330,12400,12400,12400,12400,0
|
|
20240402,195700,643729330,12400,12400,12400,12400,0
|
|
20240402,195600,643729330,12400,12400,12400,12400,0
|
|
20240402,195500,643729330,12400,12400,12400,12400,0
|
|
20240402,195400,643729330,12400,12400,12400,12400,0
|
|
20240402,195300,643729330,12400,12400,12400,12400,0
|
|
20240402,195200,643729330,12400,12400,12400,12400,0
|
|
20240402,195100,643729330,12400,12400,12400,12400,0
|
|
20240402,195000,643729330,12400,12400,12400,12400,1516
|
|
20240402,194900,643729330,12400,12400,12400,12400,0
|
|
20240402,194800,643729330,12400,12400,12400,12400,0
|
|
20240402,194700,643729330,12400,12400,12400,12400,0
|
|
20240402,194600,643729330,12400,12400,12400,12400,0
|
|
20240402,194500,643729330,12400,12400,12400,12400,0
|
|
20240402,194400,643729330,12400,12400,12400,12400,0
|
|
20240402,194300,643729330,12400,12400,12400,12400,0
|
|
20240402,194200,643729330,12400,12400,12400,12400,0
|
|
20240402,194100,643729330,12400,12400,12400,12400,0
|
|
20240402,194000,643729330,12400,12400,12400,12400,0
|
|
20240402,193900,643729330,12400,12400,12400,12400,0
|
|
20240402,193800,643729330,12400,12400,12400,12400,0
|
|
20240402,193700,643729330,12400,12400,12400,12400,0
|
|
20240402,193600,643729330,12400,12400,12400,12400,0
|
|
20240402,193500,643729330,12400,12400,12400,12400,0
|
|
20240402,193400,643729330,12400,12400,12400,12400,0
|
|
20240402,193300,643729330,12400,12400,12400,12400,0
|
|
20240402,193200,643729330,12400,12400,12400,12400,0
|
|
20240402,193100,643729330,12400,12400,12400,12400,0
|
|
20240402,193000,643729330,12400,12400,12400,12400,0
|
|
20240402,192900,643729330,12400,12400,12400,12400,0
|
|
20240402,192800,643729330,12400,12400,12400,12400,0
|
|
20240402,192700,643729330,12400,12400,12400,12400,0
|
|
20240402,192600,643729330,12400,12400,12400,12400,0
|
|
20240402,192500,643729330,12400,12400,12400,12400,0
|
|
20240402,192400,643729330,12400,12400,12400,12400,0
|
|
20240402,192300,643729330,12400,12400,12400,12400,0
|
|
20240402,192200,643729330,12400,12400,12400,12400,0
|
|
20240402,192100,643729330,12400,12400,12400,12400,0
|
|
20240402,192000,643729330,12400,12400,12400,12400,1516
|
|
20240402,191900,643729330,12400,12400,12400,12400,0
|
|
20240402,191800,643729330,12400,12400,12400,12400,0
|
|
20240402,191700,643729330,12400,12400,12400,12400,0
|
|
20240402,191600,643729330,12400,12400,12400,12400,0
|
|
20240402,191500,643729330,12400,12400,12400,12400,0
|
|
20240402,191400,643729330,12400,12400,12400,12400,0
|
|
20240402,191300,643729330,12400,12400,12400,12400,0
|
|
20240402,191200,643729330,12400,12400,12400,12400,0
|
|
20240402,191100,643729330,12400,12400,12400,12400,0
|
|
20240402,191000,643729330,12400,12400,12400,12400,0
|
|
20240402,190900,643729330,12400,12400,12400,12400,0
|
|
20240402,190800,643729330,12400,12400,12400,12400,0
|
|
20240402,190700,643729330,12400,12400,12400,12400,0
|
|
20240402,190600,643729330,12400,12400,12400,12400,0
|
|
20240402,190500,643729330,12400,12400,12400,12400,0
|
|
20240402,190400,643729330,12400,12400,12400,12400,0
|
|
20240402,190300,643729330,12400,12400,12400,12400,0
|
|
20240402,190200,643729330,12400,12400,12400,12400,0
|
|
20240402,190100,643729330,12400,12400,12400,12400,0
|
|
20240402,190000,643729330,12400,12400,12400,12400,0
|
|
20240402,185900,643729330,12400,12400,12400,12400,0
|
|
20240402,185800,643729330,12400,12400,12400,12400,0
|
|
20240402,185700,643729330,12400,12400,12400,12400,0
|
|
20240402,185600,643729330,12400,12400,12400,12400,0
|
|
20240402,185500,643729330,12400,12400,12400,12400,0
|
|
20240402,185400,643729330,12400,12400,12400,12400,0
|
|
20240402,185300,643729330,12400,12400,12400,12400,0
|
|
20240402,185200,643729330,12400,12400,12400,12400,0
|
|
20240402,185100,643729330,12400,12400,12400,12400,0
|
|
20240402,185000,643729330,12400,12400,12400,12400,1516
|
|
20240402,184900,643729330,12400,12400,12400,12400,0
|
|
20240402,184800,643729330,12400,12400,12400,12400,0
|
|
20240402,184700,643729330,12400,12400,12400,12400,0
|
|
20240402,184600,643729330,12400,12400,12400,12400,0
|
|
20240402,184500,643729330,12400,12400,12400,12400,0
|
|
20240402,184400,643729330,12400,12400,12400,12400,0
|
|
20240402,184300,643729330,12400,12400,12400,12400,0
|
|
20240402,184200,643729330,12400,12400,12400,12400,0
|
|
20240402,184100,643729330,12400,12400,12400,12400,0
|
|
20240402,184000,643729330,12400,12400,12400,12400,0
|
|
20240402,183900,643729330,12400,12400,12400,12400,0
|
|
20240402,183800,643729330,12400,12400,12400,12400,0
|
|
20240402,183700,643729330,12400,12400,12400,12400,0
|
|
20240402,183600,643729330,12400,12400,12400,12400,0
|
|
20240402,183500,643729330,12400,12400,12400,12400,0
|
|
20240402,183400,643729330,12400,12400,12400,12400,0
|
|
20240402,183300,643729330,12400,12400,12400,12400,0
|
|
20240402,183200,643729330,12400,12400,12400,12400,0
|
|
20240402,183100,643729330,12400,12400,12400,12400,0
|
|
20240402,183000,643729330,12400,12400,12400,12400,0
|
|
20240402,182900,643729330,12400,12400,12400,12400,0
|
|
20240402,182800,643729330,12400,12400,12400,12400,0
|
|
20240402,182700,643729330,12400,12400,12400,12400,0
|
|
20240402,182600,643729330,12400,12400,12400,12400,0
|
|
20240402,182500,643729330,12400,12400,12400,12400,0
|
|
20240402,182400,643729330,12400,12400,12400,12400,0
|
|
20240402,182300,643729330,12400,12400,12400,12400,0
|
|
20240402,182200,643729330,12400,12400,12400,12400,0
|
|
20240402,182100,643729330,12400,12400,12400,12400,0
|
|
20240402,182000,643729330,12400,12400,12400,12400,1516
|
|
20240402,181900,643729330,12400,12400,12400,12400,0
|
|
20240402,181800,643729330,12400,12400,12400,12400,0
|
|
20240402,181700,643729330,12400,12400,12400,12400,0
|
|
20240402,181600,643729330,12400,12400,12400,12400,0
|
|
20240402,181500,643729330,12400,12400,12400,12400,0
|
|
20240402,181400,643729330,12400,12400,12400,12400,0
|
|
20240402,181300,643729330,12400,12400,12400,12400,0
|
|
20240402,181200,643729330,12400,12400,12400,12400,0
|
|
20240402,181100,643729330,12400,12400,12400,12400,0
|
|
20240402,181000,643729330,12400,12400,12400,12400,0
|
|
20240402,180900,643729330,12400,12400,12400,12400,0
|
|
20240402,180800,643729330,12400,12400,12400,12400,0
|
|
20240402,180700,643729330,12400,12400,12400,12400,0
|
|
20240402,180600,643729330,12400,12400,12400,12400,0
|
|
20240402,180500,643729330,12400,12400,12400,12400,0
|
|
20240402,180400,643729330,12400,12400,12400,12400,0
|
|
20240402,180300,643729330,12400,12400,12400,12400,0
|
|
20240402,180200,643729330,12400,12400,12400,12400,0
|
|
20240402,180100,643729330,12400,12400,12400,12400,0
|
|
20240402,180000,643729330,12400,12400,12400,12400,0
|
|
20240402,175900,643729330,12400,12400,12400,12400,0
|
|
20240402,175800,643729330,12400,12400,12400,12400,0
|
|
20240402,175700,643729330,12400,12400,12400,12400,0
|
|
20240402,175600,643729330,12400,12400,12400,12400,0
|
|
20240402,175500,643729330,12400,12400,12400,12400,0
|
|
20240402,175400,643729330,12400,12400,12400,12400,0
|
|
20240402,175300,643729330,12400,12400,12400,12400,0
|
|
20240402,175200,643729330,12400,12400,12400,12400,0
|
|
20240402,175100,643729330,12400,12400,12400,12400,0
|
|
20240402,175000,643729330,12400,12400,12400,12400,1516
|
|
20240402,174900,643729330,12400,12400,12400,12400,0
|
|
20240402,174800,643729330,12400,12400,12400,12400,0
|
|
20240402,174700,643729330,12400,12400,12400,12400,0
|
|
20240402,174600,643729330,12400,12400,12400,12400,0
|
|
20240402,174500,643729330,12400,12400,12400,12400,0
|
|
20240402,174400,643729330,12400,12400,12400,12400,0
|
|
20240402,174300,643729330,12400,12400,12400,12400,0
|
|
20240402,174200,643729330,12400,12400,12400,12400,0
|
|
20240402,174100,643729330,12400,12400,12400,12400,0
|
|
20240402,174000,643729330,12400,12400,12400,12400,0
|
|
20240402,173900,643729330,12400,12400,12400,12400,0
|
|
20240402,173800,643729330,12400,12400,12400,12400,0
|
|
20240402,173700,643729330,12400,12400,12400,12400,0
|
|
20240402,173600,643729330,12400,12400,12400,12400,0
|
|
20240402,173500,643729330,12400,12400,12400,12400,0
|
|
20240402,173400,643729330,12400,12400,12400,12400,0
|
|
20240402,173300,643729330,12400,12400,12400,12400,0
|
|
20240402,173200,643729330,12400,12400,12400,12400,0
|
|
20240402,173100,643729330,12400,12400,12400,12400,0
|
|
20240402,173000,643729330,12400,12400,12400,12400,0
|
|
20240402,172900,643729330,12400,12400,12400,12400,0
|
|
20240402,172800,643729330,12400,12400,12400,12400,0
|
|
20240402,172700,643729330,12400,12400,12400,12400,0
|
|
20240402,172600,643729330,12400,12400,12400,12400,0
|
|
20240402,172500,643729330,12400,12400,12400,12400,0
|
|
20240402,172400,643729330,12400,12400,12400,12400,0
|
|
20240402,172300,643729330,12400,12400,12400,12400,0
|
|
20240402,172200,643729330,12400,12400,12400,12400,0
|
|
20240402,172100,643729330,12400,12400,12400,12400,0
|
|
20240402,172000,643729330,12400,12400,12400,12400,1516
|
|
20240402,171900,643729330,12400,12400,12400,12400,0
|
|
20240402,171800,643729330,12400,12400,12400,12400,0
|
|
20240402,171700,643729330,12400,12400,12400,12400,0
|
|
20240402,171600,643729330,12400,12400,12400,12400,0
|
|
20240402,171500,643729330,12400,12400,12400,12400,0
|
|
20240402,171400,643729330,12400,12400,12400,12400,0
|
|
20240402,171300,643729330,12400,12400,12400,12400,0
|
|
20240402,171200,643729330,12400,12400,12400,12400,0
|
|
20240402,171100,643729330,12400,12400,12400,12400,0
|
|
20240402,171000,643729330,12400,12400,12400,12400,0
|
|
20240402,170900,643729330,12400,12400,12400,12400,0
|
|
20240402,170800,643729330,12400,12400,12400,12400,0
|
|
20240402,170700,643729330,12400,12400,12400,12400,0
|
|
20240402,170600,643729330,12400,12400,12400,12400,0
|
|
20240402,170500,643729330,12400,12400,12400,12400,0
|
|
20240402,170400,643729330,12400,12400,12400,12400,0
|
|
20240402,170300,643729330,12400,12400,12400,12400,0
|
|
20240402,170200,643729330,12400,12400,12400,12400,0
|
|
20240402,170100,643729330,12400,12400,12400,12400,0
|
|
20240402,170000,643729330,12400,12400,12400,12400,0
|
|
20240402,165900,643729330,12400,12400,12400,12400,0
|
|
20240402,165800,643729330,12400,12400,12400,12400,0
|
|
20240402,165700,643729330,12400,12400,12400,12400,0
|
|
20240402,165600,643729330,12400,12400,12400,12400,0
|
|
20240402,165500,643729330,12400,12400,12400,12400,0
|
|
20240402,165400,643729330,12400,12400,12400,12400,0
|
|
20240402,165300,643729330,12400,12400,12400,12400,0
|
|
20240402,165200,643729330,12400,12400,12400,12400,0
|
|
20240402,165100,643729330,12400,12400,12400,12400,0
|
|
20240402,165000,643729330,12400,12400,12400,12400,1516
|
|
20240402,164900,643729330,12400,12400,12400,12400,0
|
|
20240402,164800,643729330,12400,12400,12400,12400,0
|
|
20240402,164700,643729330,12400,12400,12400,12400,0
|
|
20240402,164600,643729330,12400,12400,12400,12400,0
|
|
20240402,164500,643729330,12400,12400,12400,12400,0
|
|
20240402,164400,643729330,12400,12400,12400,12400,0
|
|
20240402,164300,643729330,12400,12400,12400,12400,0
|
|
20240402,164200,643729330,12400,12400,12400,12400,0
|
|
20240402,164100,643729330,12400,12400,12400,12400,0
|
|
20240402,164000,643729330,12400,12400,12400,12400,0
|
|
20240402,163900,643729330,12400,12400,12400,12400,0
|
|
20240402,163800,643729330,12400,12400,12400,12400,0
|
|
20240402,163700,643729330,12400,12400,12400,12400,0
|
|
20240402,163600,643729330,12400,12400,12400,12400,0
|
|
20240402,163500,643729330,12400,12400,12400,12400,0
|
|
20240402,163400,643729330,12400,12400,12400,12400,0
|
|
20240402,163300,643729330,12400,12400,12400,12400,0
|
|
20240402,163200,643729330,12400,12400,12400,12400,0
|
|
20240402,163100,643729330,12400,12400,12400,12400,0
|
|
20240402,163000,643729330,12400,12400,12400,12400,0
|
|
20240402,162900,643729330,12400,12400,12400,12400,0
|
|
20240402,162800,643729330,12400,12400,12400,12400,0
|
|
20240402,162700,643729330,12400,12400,12400,12400,0
|
|
20240402,162600,643729330,12400,12400,12400,12400,0
|
|
20240402,162500,643729330,12400,12400,12400,12400,0
|
|
20240402,162400,643729330,12400,12400,12400,12400,0
|
|
20240402,162300,643729330,12400,12400,12400,12400,0
|
|
20240402,162200,643729330,12400,12400,12400,12400,0
|
|
20240402,162100,643729330,12400,12400,12400,12400,0
|
|
20240402,162000,643729330,12400,12400,12400,12400,1516
|
|
20240402,161900,643729330,12400,12400,12400,12400,0
|
|
20240402,161800,643729330,12400,12400,12400,12400,0
|
|
20240402,161700,643729330,12400,12400,12400,12400,0
|
|
20240402,161600,643729330,12400,12400,12400,12400,0
|
|
20240402,161500,643729330,12400,12400,12400,12400,0
|
|
20240402,161400,643729330,12400,12400,12400,12400,0
|
|
20240402,161300,643729330,12400,12400,12400,12400,0
|
|
20240402,161200,643729330,12400,12400,12400,12400,0
|
|
20240402,161100,643729330,12400,12400,12400,12400,0
|
|
20240402,161000,643729330,12400,12400,12400,12400,0
|
|
20240402,160900,643729330,12400,12400,12400,12400,0
|
|
20240402,160800,643729330,12400,12400,12400,12400,0
|
|
20240402,160700,643729330,12400,12400,12400,12400,0
|
|
20240402,160600,643729330,12400,12400,12400,12400,0
|
|
20240402,160500,643729330,12400,12400,12400,12400,0
|
|
20240402,160400,643729330,12400,12400,12400,12400,0
|
|
20240402,160300,643729330,12400,12400,12400,12400,0
|
|
20240402,160200,643729330,12400,12400,12400,12400,0
|
|
20240402,160100,643729330,12400,12400,12400,12400,0
|
|
20240402,160000,643729330,12400,12400,12400,12400,0
|
|
20240402,155900,643729330,12400,12400,12400,12400,0
|
|
20240402,155800,643729330,12400,12400,12400,12400,0
|
|
20240402,155700,643729330,12400,12400,12400,12400,0
|
|
20240402,155600,643729330,12400,12400,12400,12400,0
|
|
20240402,155500,643729330,12400,12400,12400,12400,0
|
|
20240402,155400,643729330,12400,12400,12400,12400,0
|
|
20240402,155300,643729330,12400,12400,12400,12400,0
|
|
20240402,155200,643729330,12400,12400,12400,12400,0
|
|
20240402,155100,643729330,12400,12400,12400,12400,0
|
|
20240402,155000,643729330,12400,12400,12400,12400,1516
|
|
20240402,154900,643729330,12400,12400,12400,12400,0
|
|
20240402,154800,643729330,12400,12400,12400,12400,0
|
|
20240402,154700,643729330,12400,12400,12400,12400,0
|
|
20240402,154600,643729330,12400,12400,12400,12400,0
|
|
20240402,154500,643729330,12400,12400,12400,12400,0
|
|
20240402,154400,643729330,12400,12400,12400,12400,0
|
|
20240402,154300,643729330,12400,12400,12400,12400,0
|
|
20240402,154200,643729330,12400,12400,12400,12400,0
|
|
20240402,154100,643729330,12400,12400,12400,12400,0
|
|
20240402,154000,643729330,12400,12400,12400,12400,0
|
|
20240402,153900,643729330,12400,12400,12400,12400,0
|
|
20240402,153800,643729330,12400,12400,12400,12400,0
|
|
20240402,153700,643729330,12400,12400,12400,12400,0
|
|
20240402,153600,643729330,12400,12400,12400,12400,0
|
|
20240402,153500,643729330,12400,12400,12400,12400,0
|
|
20240402,153400,643729330,12400,12400,12400,12400,0
|
|
20240402,153300,643729330,12400,12400,12400,12400,0
|
|
20240402,153200,643729330,12400,12400,12400,12400,0
|
|
20240402,153100,643729330,12400,12400,12400,12400,0
|
|
20240402,153000,643729330,12400,12400,12400,12400,1516
|
|
20240402,152900,624930930,12350,12350,12350,12350,0
|
|
20240402,152800,624930930,12350,12350,12350,12350,0
|
|
20240402,152700,624930930,12350,12350,12350,12350,0
|
|
20240402,152600,624930930,12350,12350,12350,12350,0
|
|
20240402,152500,624930930,12350,12350,12350,12350,0
|
|
20240402,152400,624930930,12350,12350,12350,12350,0
|
|
20240402,152300,624930930,12350,12350,12350,12350,0
|
|
20240402,152200,624930930,12350,12350,12350,12350,0
|
|
20240402,152100,624930930,12350,12350,12350,12350,0
|
|
20240402,152000,624930930,12350,12350,12350,12350,0
|
|
20240402,151900,624930930,12350,12350,12350,12350,19
|
|
20240402,151800,624696280,12350,12370,12370,12350,35
|
|
20240402,151700,624263430,12370,12370,12370,12370,199
|
|
20240402,151600,621801800,12370,12370,12370,12370,14
|
|
20240402,151500,621628620,12380,12380,12380,12380,5
|
|
20240402,151400,621566720,12370,12370,12370,12370,157
|
|
20240402,151300,619624630,12380,12380,12380,12380,22
|
|
20240402,151200,619352270,12370,12360,12370,12360,927
|
|
20240402,151100,607889590,12370,12370,12370,12370,117
|
|
20240402,151000,606442300,12370,12370,12370,12370,162
|
|
20240402,150900,604438360,12370,12370,12370,12370,0
|
|
20240402,150800,604438360,12370,12370,12370,12370,0
|
|
20240402,150700,604438360,12370,12360,12370,12360,71
|
|
20240402,150600,603560500,12360,12360,12360,12360,171
|
|
20240402,150500,601446940,12360,12360,12360,12360,2
|
|
20240402,150400,601422220,12350,12350,12350,12350,0
|
|
20240402,150300,601422220,12350,12350,12350,12350,189
|
|
20240402,150200,599088070,12350,12350,12350,12350,0
|
|
20240402,150100,599088070,12350,12350,12350,12350,140
|
|
20240402,150000,597359070,12340,12330,12340,12330,37
|
|
20240402,145900,596902540,12320,12340,12340,12320,105
|
|
20240402,145800,595606940,12340,12330,12340,12330,30
|
|
20240402,145700,595236780,12320,12320,12320,12320,5
|
|
20240402,145600,595175180,12320,12330,12330,12320,41
|
|
20240402,145500,594670050,12330,12320,12330,12320,136
|
|
20240402,145400,592993270,12300,12300,12300,12300,201
|
|
20240402,145300,590520970,12300,12300,12300,12300,0
|
|
20240402,145200,590520970,12300,12300,12330,12300,14
|
|
20240402,145100,590348470,12310,12310,12310,12310,0
|
|
20240402,145000,590348470,12310,12310,12310,12310,0
|
|
20240402,144900,590348470,12310,12310,12310,12310,64
|
|
20240402,144800,589560630,12320,12330,12330,12320,164
|
|
20240402,144700,587540110,12330,12330,12330,12330,1
|
|
20240402,144600,587527780,12330,12330,12330,12330,147
|
|
20240402,144500,585715270,12300,12300,12300,12300,0
|
|
20240402,144400,585715270,12300,12300,12300,12300,0
|
|
20240402,144300,585715270,12300,12300,12300,12300,88
|
|
20240402,144200,584632870,12330,12320,12330,12320,294
|
|
20240402,144100,581008870,12320,12320,12320,12320,0
|
|
20240402,144000,581008870,12320,12320,12320,12320,0
|
|
20240402,143900,581008870,12320,12320,12320,12320,10
|
|
20240402,143800,580885670,12320,12320,12320,12320,10
|
|
20240402,143700,580762470,12320,12320,12320,12320,0
|
|
20240402,143600,580762470,12320,12320,12320,12320,0
|
|
20240402,143500,580762470,12320,12320,12320,12320,52
|
|
20240402,143400,580121830,12300,12300,12300,12300,0
|
|
20240402,143300,580121830,12300,12300,12300,12300,0
|
|
20240402,143200,580121830,12300,12300,12300,12300,0
|
|
20240402,143100,580121830,12300,12300,12300,12300,20
|
|
20240402,143000,579875830,12300,12300,12300,12300,498
|
|
20240402,142900,573750430,12290,12290,12290,12290,0
|
|
20240402,142800,573750430,12290,12290,12290,12290,94
|
|
20240402,142700,572595170,12280,12280,12280,12280,6
|
|
20240402,142600,572521490,12290,12290,12290,12290,0
|
|
20240402,142500,572521490,12290,12290,12290,12290,6
|
|
20240402,142400,572447750,12300,12300,12300,12300,2
|
|
20240402,142300,572423150,12280,12270,12280,12270,370
|
|
20240402,142200,567881060,12280,12280,12280,12280,0
|
|
20240402,142100,567881060,12280,12280,12280,12280,0
|
|
20240402,142000,567881060,12280,12280,12280,12280,11
|
|
20240402,141900,567745980,12260,12260,12260,12260,0
|
|
20240402,141800,567745980,12260,12260,12260,12260,0
|
|
20240402,141700,567745980,12260,12260,12260,12260,157
|
|
20240402,141600,565821160,12260,12260,12260,12260,165
|
|
20240402,141500,563798260,12260,12260,12260,12260,10
|
|
20240402,141400,563675660,12260,12270,12270,12260,71
|
|
20240402,141300,562804510,12280,12280,12280,12280,0
|
|
20240402,141200,562804510,12280,12280,12280,12280,0
|
|
20240402,141100,562804510,12280,12280,12280,12280,0
|
|
20240402,141000,562804510,12280,12280,12280,12280,30
|
|
20240402,140900,562436110,12270,12270,12270,12270,0
|
|
20240402,140800,562436110,12270,12270,12270,12270,133
|
|
20240402,140700,560804200,12260,12260,12260,12260,0
|
|
20240402,140600,560804200,12260,12260,12260,12260,624
|
|
20240402,140500,553153960,12250,12250,12250,12250,0
|
|
20240402,140400,553153960,12250,12250,12250,12250,0
|
|
20240402,140300,553153960,12250,12250,12250,12250,0
|
|
20240402,140200,553153960,12250,12260,12260,12250,2
|
|
20240402,140100,553129450,12260,12260,12260,12260,0
|
|
20240402,140000,553129450,12260,12260,12260,12260,415
|
|
20240402,135900,548041550,12270,12270,12270,12270,16
|
|
20240402,135800,547845230,12270,12270,12270,12270,0
|
|
20240402,135700,547845230,12270,12270,12270,12270,0
|
|
20240402,135600,547845230,12270,12270,12270,12270,0
|
|
20240402,135500,547845230,12270,12270,12270,12270,0
|
|
20240402,135400,547845230,12270,12270,12270,12270,9
|
|
20240402,135300,547734800,12270,12270,12270,12270,190
|
|
20240402,135200,545403500,12280,12280,12280,12280,0
|
|
20240402,135100,545403500,12280,12280,12280,12280,0
|
|
20240402,135000,545403500,12280,12280,12280,12280,261
|
|
20240402,134900,542198420,12280,12280,12280,12280,0
|
|
20240402,134800,542198420,12280,12280,12280,12280,0
|
|
20240402,134700,542198420,12280,12280,12280,12280,43
|
|
20240402,134600,541670380,12280,12280,12280,12280,0
|
|
20240402,134500,541670380,12280,12280,12280,12280,0
|
|
20240402,134400,541670380,12280,12280,12280,12280,1
|
|
20240402,134300,541658100,12280,12280,12280,12280,0
|
|
20240402,134200,541658100,12280,12280,12280,12280,0
|
|
20240402,134100,541658100,12280,12280,12280,12280,0
|
|
20240402,134000,541658100,12280,12280,12280,12280,100
|
|
20240402,133900,540430100,12280,12280,12280,12280,0
|
|
20240402,133800,540430100,12280,12280,12280,12280,0
|
|
20240402,133700,540430100,12280,12290,12290,12280,97
|
|
20240402,133600,539238530,12290,12290,12290,12290,0
|
|
20240402,133500,539238530,12290,12290,12290,12290,15
|
|
20240402,133400,539054180,12290,12290,12290,12290,3
|
|
20240402,133300,539017310,12290,12290,12290,12290,0
|
|
20240402,133200,539017310,12290,12290,12290,12290,0
|
|
20240402,133100,539017310,12290,12290,12290,12290,0
|
|
20240402,133000,539017310,12290,12290,12290,12290,0
|
|
20240402,132900,539017310,12290,12290,12290,12290,5
|
|
20240402,132800,538955860,12290,12290,12290,12290,0
|
|
20240402,132700,538955860,12290,12290,12290,12290,56
|
|
20240402,132600,538267620,12290,12290,12290,12290,0
|
|
20240402,132500,538267620,12290,12290,12290,12290,0
|
|
20240402,132400,538267620,12290,12290,12290,12290,0
|
|
20240402,132300,538267620,12290,12290,12290,12290,0
|
|
20240402,132200,538267620,12290,12290,12290,12290,20
|
|
20240402,132100,538021820,12290,12290,12290,12290,0
|
|
20240402,132000,538021820,12290,12290,12290,12290,0
|
|
20240402,131900,538021820,12290,12290,12290,12290,94
|
|
20240402,131800,536866560,12300,12300,12300,12300,0
|
|
20240402,131700,536866560,12300,12300,12300,12300,0
|
|
20240402,131600,536866560,12300,12300,12300,12300,2
|
|
20240402,131500,536841960,12300,12300,12300,12300,0
|
|
20240402,131400,536841960,12300,12300,12300,12300,0
|
|
20240402,131300,536841960,12300,12300,12300,12300,12
|
|
20240402,131200,536694360,12310,12310,12310,12310,151
|
|
20240402,131100,534835550,12310,12310,12310,12310,0
|
|
20240402,131000,534835550,12310,12310,12310,12310,15
|
|
20240402,130900,534650900,12320,12320,12320,12320,0
|
|
20240402,130800,534650900,12320,12310,12320,12310,2
|
|
20240402,130700,534626270,12310,12310,12310,12310,100
|
|
20240402,130600,533395270,12320,12320,12320,12320,2
|
|
20240402,130500,533370630,12320,12320,12320,12320,0
|
|
20240402,130400,533370630,12320,12320,12320,12320,0
|
|
20240402,130300,533370630,12320,12320,12320,12320,0
|
|
20240402,130200,533370630,12320,12320,12320,12320,0
|
|
20240402,130100,533370630,12320,12320,12320,12320,0
|
|
20240402,130000,533370630,12320,12320,12320,12320,0
|
|
20240402,125900,533370630,12320,12320,12320,12320,0
|
|
20240402,125800,533370630,12320,12320,12320,12320,0
|
|
20240402,125700,533370630,12320,12320,12320,12320,0
|
|
20240402,125600,533370630,12320,12320,12320,12320,20
|
|
20240402,125500,533124230,12320,12320,12320,12320,1
|
|
20240402,125400,533111910,12320,12320,12320,12320,3
|
|
20240402,125300,533074950,12320,12320,12320,12320,0
|
|
20240402,125200,533074950,12320,12300,12320,12300,270
|
|
20240402,125100,529751070,12300,12300,12300,12300,20
|
|
20240402,125000,529505070,12290,12290,12290,12290,100
|
|
20240402,124900,528276070,12290,12290,12290,12290,86
|
|
20240402,124800,527219130,12300,12290,12300,12290,1438
|
|
20240402,124700,509538150,12280,12280,12280,12280,100
|
|
20240402,124600,508310150,12280,12280,12280,12280,1
|
|
20240402,124500,508297870,12250,12250,12250,12250,0
|
|
20240402,124400,508297870,12250,12250,12250,12250,0
|
|
20240402,124300,508297870,12250,12250,12250,12250,0
|
|
20240402,124200,508297870,12250,12250,12250,12250,0
|
|
20240402,124100,508297870,12250,12250,12250,12250,0
|
|
20240402,124000,508297870,12250,12250,12250,12250,0
|
|
20240402,123900,508297870,12250,12250,12250,12250,0
|
|
20240402,123800,508297870,12250,12250,12250,12250,0
|
|
20240402,123700,508297870,12250,12250,12250,12250,0
|
|
20240402,123600,508297870,12250,12240,12250,12240,690
|
|
20240402,123500,499849570,12240,12240,12250,12230,1316
|
|
20240402,123400,483748410,12240,12240,12240,12240,56
|
|
20240402,123300,483062970,12240,12240,12240,12240,0
|
|
20240402,123200,483062970,12240,12240,12240,12240,250
|
|
20240402,123100,480002970,12230,12230,12230,12230,0
|
|
20240402,123000,480002970,12230,12230,12230,12230,0
|
|
20240402,122900,480002970,12230,12230,12230,12230,0
|
|
20240402,122800,480002970,12230,12210,12230,12210,220
|
|
20240402,122700,477316390,12200,12200,12200,12200,10
|
|
20240402,122600,477194390,12220,12220,12220,12220,0
|
|
20240402,122500,477194390,12220,12220,12220,12220,19
|
|
20240402,122400,476962210,12200,12200,12200,12200,0
|
|
20240402,122300,476962210,12200,12200,12200,12200,0
|
|
20240402,122200,476962210,12200,12200,12200,12200,0
|
|
20240402,122100,476962210,12200,12240,12240,12200,2952
|
|
20240402,122000,440924150,12240,12240,12240,12240,0
|
|
20240402,121900,440924150,12240,12240,12240,12240,0
|
|
20240402,121800,440924150,12240,12240,12240,12240,200
|
|
20240402,121700,438476150,12240,12250,12250,12240,319
|
|
20240402,121600,434571080,12250,12250,12250,12250,0
|
|
20240402,121500,434571080,12250,12280,12280,12250,3146
|
|
20240402,121400,396010430,12280,12280,12280,12280,55
|
|
20240402,121300,395335030,12280,12280,12280,12280,41
|
|
20240402,121200,394831550,12280,12280,12280,12280,0
|
|
20240402,121100,394831550,12280,12280,12280,12280,0
|
|
20240402,121000,394831550,12280,12280,12280,12280,1
|
|
20240402,120900,394819270,12280,12280,12280,12280,212
|
|
20240402,120800,392215910,12280,12280,12280,12280,109
|
|
20240402,120700,390877390,12320,12320,12320,12320,10
|
|
20240402,120600,390754190,12320,12320,12320,12320,0
|
|
20240402,120500,390754190,12320,12320,12320,12280,82
|
|
20240402,120400,389744830,12280,12280,12280,12280,0
|
|
20240402,120300,389744830,12280,12300,12300,12280,25
|
|
20240402,120200,389437610,12320,12320,12320,12320,0
|
|
20240402,120100,389437610,12320,12320,12320,12320,0
|
|
20240402,120000,389437610,12320,12320,12320,12320,0
|
|
20240402,115900,389437610,12320,12320,12320,12320,0
|
|
20240402,115800,389437610,12320,12320,12320,12320,0
|
|
20240402,115700,389437610,12320,12320,12320,12320,18
|
|
20240402,115600,389215850,12280,12280,12280,12280,1
|
|
20240402,115500,389203570,12280,12280,12280,12280,1
|
|
20240402,115400,389191290,12310,12310,12310,12310,48
|
|
20240402,115300,388600410,12300,12300,12300,12300,0
|
|
20240402,115200,388600410,12300,12300,12300,12300,0
|
|
20240402,115100,388600410,12300,12300,12300,12300,0
|
|
20240402,115000,388600410,12300,12300,12300,12300,12
|
|
20240402,114900,388452810,12300,12300,12300,12300,10
|
|
20240402,114800,388329810,12300,12290,12300,12290,7
|
|
20240402,114700,388243730,12280,12280,12280,12280,0
|
|
20240402,114600,388243730,12280,12280,12280,12280,113
|
|
20240402,114500,386856090,12280,12280,12280,12280,0
|
|
20240402,114400,386856090,12280,12280,12280,12280,0
|
|
20240402,114300,386856090,12280,12280,12280,12280,0
|
|
20240402,114200,386856090,12280,12280,12280,12280,11
|
|
20240402,114100,386721010,12280,12280,12280,12280,1
|
|
20240402,114000,386708730,12280,12280,12280,12280,20
|
|
20240402,113900,386463130,12280,12280,12280,12280,1
|
|
20240402,113800,386450850,12280,12280,12280,12280,71
|
|
20240402,113700,385578970,12300,12300,12300,12300,767
|
|
20240402,113600,376144870,12320,12320,12320,12320,51
|
|
20240402,113500,375516550,12320,12300,12320,12300,20
|
|
20240402,113400,375270430,12320,12320,12320,12320,6
|
|
20240402,113300,375196510,12320,12320,12320,12320,6
|
|
20240402,113200,375122590,12320,12320,12320,12320,6
|
|
20240402,113100,375048670,12320,12320,12320,12320,6
|
|
20240402,113000,374974750,12320,12320,12320,12320,41
|
|
20240402,112900,374469630,12320,12280,12320,12280,459
|
|
20240402,112800,368824010,12280,12280,12280,12280,0
|
|
20240402,112700,368824010,12280,12280,12280,12280,2
|
|
20240402,112600,368799450,12280,12280,12280,12280,0
|
|
20240402,112500,368799450,12280,12280,12280,12280,90
|
|
20240402,112400,367694250,12280,12280,12280,12280,0
|
|
20240402,112300,367694250,12280,12280,12280,12280,0
|
|
20240402,112200,367694250,12280,12300,12300,12280,113
|
|
20240402,112100,366306250,12300,12300,12300,12300,4
|
|
20240402,112000,366257050,12270,12270,12270,12270,0
|
|
20240402,111900,366257050,12270,12270,12270,12270,0
|
|
20240402,111800,366257050,12270,12270,12270,12270,0
|
|
20240402,111700,366257050,12270,12270,12270,12270,0
|
|
20240402,111600,366257050,12270,12270,12270,12270,0
|
|
20240402,111500,366257050,12270,12270,12270,12270,0
|
|
20240402,111400,366257050,12270,12270,12270,12270,360
|
|
20240402,111300,361839850,12270,12270,12270,12260,698
|
|
20240402,111200,353275400,12270,12280,12280,12270,22
|
|
20240402,111100,353005390,12290,12290,12290,12280,1238
|
|
20240402,111000,337802510,12300,12300,12300,12300,50
|
|
20240402,110900,337187510,12300,12300,12300,12300,83
|
|
20240402,110800,336166610,12300,12310,12310,12290,520
|
|
20240402,110700,329773380,12320,12320,12320,12320,5
|
|
20240402,110600,329711780,12320,12320,12320,12320,0
|
|
20240402,110500,329711780,12320,12320,12320,12320,2
|
|
20240402,110400,329687140,12290,12290,12290,12290,0
|
|
20240402,110300,329687140,12290,12290,12290,12290,100
|
|
20240402,110200,328458140,12290,12290,12290,12290,155
|
|
20240402,110100,326553190,12320,12320,12320,12320,0
|
|
20240402,110000,326553190,12320,12330,12330,12320,1001
|
|
20240402,105900,314220830,12330,12330,12330,12330,10
|
|
20240402,105800,314097530,12330,12330,12330,12330,6
|
|
20240402,105700,314023550,12320,12320,12320,12320,10
|
|
20240402,105600,313900350,12320,12320,12320,12320,6
|
|
20240402,105500,313826430,12320,12290,12320,12290,7
|
|
20240402,105400,313740220,12320,12330,12330,12320,510
|
|
20240402,105300,307457000,12330,12330,12330,12330,99
|
|
20240402,105200,306236330,12320,12320,12320,12320,433
|
|
20240402,105100,300901770,12320,12320,12320,12320,1
|
|
20240402,105000,300889450,12320,12320,12320,12320,581
|
|
20240402,104900,293731530,12320,12320,12320,12320,9
|
|
20240402,104800,293620650,12290,12290,12290,12290,100
|
|
20240402,104700,292391650,12300,12310,12310,12300,8
|
|
20240402,104600,292293200,12310,12320,12320,12310,10
|
|
20240402,104500,292170030,12330,12330,12330,12330,4
|
|
20240402,104400,292120710,12330,12290,12330,12290,133
|
|
20240402,104300,290486060,12290,12350,12350,12290,101
|
|
20240402,104200,289238770,12350,12300,12350,12300,16
|
|
20240402,104100,289041620,12300,12300,12300,12300,4
|
|
20240402,104000,288992420,12300,12300,12300,12300,8
|
|
20240402,103900,288894020,12300,12300,12300,12280,106
|
|
20240402,103800,287592220,12300,12300,12300,12300,7
|
|
20240402,103700,287506120,12300,12300,12300,12290,1269
|
|
20240402,103600,271902450,12300,12300,12300,12300,46
|
|
20240402,103500,271336650,12300,12300,12300,12300,169
|
|
20240402,103400,269257950,12300,12300,12300,12300,0
|
|
20240402,103300,269257950,12300,12300,12300,12300,100
|
|
20240402,103200,268027950,12300,12300,12300,12300,22
|
|
20240402,103100,267757350,12350,12350,12350,12350,1
|
|
20240402,103000,267745000,12350,12350,12350,12350,10
|
|
20240402,102900,267621500,12300,12300,12300,12300,0
|
|
20240402,102800,267621500,12300,12310,12310,12300,50
|
|
20240402,102700,267006380,12310,12310,12310,12310,0
|
|
20240402,102600,267006380,12310,12310,12310,12310,100
|
|
20240402,102500,265775380,12310,12310,12310,12310,0
|
|
20240402,102400,265775380,12310,12310,12310,12310,0
|
|
20240402,102300,265775380,12310,12310,12310,12310,15
|
|
20240402,102200,265590730,12350,12350,12350,12350,0
|
|
20240402,102100,265590730,12350,12350,12350,12350,2
|
|
20240402,102000,265566030,12300,12300,12300,12300,0
|
|
20240402,101900,265566030,12300,12310,12310,12300,3000
|
|
20240402,101800,228665140,12310,12310,12310,12310,70
|
|
20240402,101700,227803440,12350,12350,12350,12350,0
|
|
20240402,101600,227803440,12350,12350,12350,12350,30
|
|
20240402,101500,227432940,12350,12350,12350,12350,0
|
|
20240402,101400,227432940,12350,12340,12350,12340,6
|
|
20240402,101300,227358880,12340,12300,12350,12300,906
|
|
20240402,101200,216214900,12350,12340,12350,12340,7
|
|
20240402,101100,216128500,12340,12350,12350,12340,9
|
|
20240402,101000,216017380,12380,12320,12380,12310,782
|
|
20240402,100900,206390210,12310,12310,12310,12310,0
|
|
20240402,100800,206390210,12310,12320,12380,12310,235
|
|
20240402,100700,203494850,12350,12360,12360,12350,385
|
|
20240402,100600,198739290,12380,12380,12380,12380,0
|
|
20240402,100500,198739290,12380,12380,12380,12380,0
|
|
20240402,100400,198739290,12380,12380,12380,12380,0
|
|
20240402,100300,198739290,12380,12380,12380,12380,9
|
|
20240402,100200,198627870,12380,12380,12380,12380,18
|
|
20240402,100100,198405030,12390,12390,12390,12390,6
|
|
20240402,100000,198330690,12380,12380,12390,12380,37
|
|
20240402,095900,197872530,12390,12390,12390,12390,100
|
|
20240402,095800,196633530,12390,12390,12390,12390,27
|
|
20240402,095700,196299000,12390,12390,12390,12390,109
|
|
20240402,095600,194948490,12390,12390,12390,12390,12
|
|
20240402,095500,194799810,12400,12400,12400,12400,15
|
|
20240402,095400,194613810,12400,12400,12400,12400,0
|
|
20240402,095300,194613810,12400,12400,12400,12400,3
|
|
20240402,095200,194576610,12400,12350,12400,12350,146
|
|
20240402,095100,192766510,12350,12350,12390,12350,140
|
|
20240402,095000,191036310,12320,12320,12320,12320,1
|
|
20240402,094900,191023990,12350,12350,12350,12350,100
|
|
20240402,094800,189788990,12350,12350,12350,12350,0
|
|
20240402,094700,189788990,12350,12350,12350,12350,6
|
|
20240402,094600,189714890,12350,12310,12350,12300,69
|
|
20240402,094500,188865700,12310,12320,12320,12310,301
|
|
20240402,094400,185159970,12310,12350,12350,12310,11
|
|
20240402,094300,185024160,12350,12350,12350,12350,30
|
|
20240402,094200,184653660,12350,12350,12350,12350,3
|
|
20240402,094100,184616610,12300,12320,12320,12300,867
|
|
20240402,094000,173949490,12350,12350,12350,12350,2
|
|
20240402,093900,173924790,12350,12350,12350,12350,38
|
|
20240402,093800,173455490,12350,12350,12350,12350,0
|
|
20240402,093700,173455490,12350,12350,12350,12350,30
|
|
20240402,093600,173084990,12350,12350,12350,12350,4
|
|
20240402,093500,173035590,12350,12350,12350,12330,104
|
|
20240402,093400,171752860,12400,12420,12420,12400,550
|
|
20240402,093300,164931860,12420,12410,12420,12400,172
|
|
20240402,093200,162797870,12420,12480,12490,12420,1280
|
|
20240402,093100,146895090,12490,12420,12490,12420,365
|
|
20240402,093000,142361050,12420,12410,12420,12410,44
|
|
20240402,092900,141814950,12410,12410,12420,12410,74
|
|
20240402,092800,140896120,12420,12410,12420,12400,77
|
|
20240402,092700,139940430,12420,12410,12420,12410,33
|
|
20240402,092600,139530880,12360,12360,12360,12360,20
|
|
20240402,092500,139283680,12360,12330,12360,12330,1315
|
|
20240402,092400,123046260,12330,12330,12330,12330,15
|
|
20240402,092300,122861310,12330,12330,12330,12330,42
|
|
20240402,092200,122343450,12290,12330,12340,12280,110
|
|
20240402,092100,120991590,12330,12280,12330,12270,48
|
|
20240402,092000,120402130,12280,12290,12290,12280,585
|
|
20240402,091900,113218160,12290,12340,12340,12290,536
|
|
20240402,091800,106630420,12290,12340,12340,12290,40
|
|
20240402,091700,106137470,12340,12340,12340,12330,19
|
|
20240402,091600,105903120,12270,12330,12330,12270,1361
|
|
20240402,091500,89190720,12330,12340,12340,12330,55
|
|
20240402,091400,88512520,12330,12330,12330,12330,76
|
|
20240402,091300,87575440,12330,12330,12330,12330,22
|
|
20240402,091200,87304180,12360,12360,12360,12360,7
|
|
20240402,091100,87217660,12280,12300,12300,12280,450
|
|
20240402,091000,81689380,12300,12280,12300,12280,663
|
|
20240402,090900,73546370,12250,12290,12290,12250,557
|
|
20240402,090800,66710700,12300,12330,12330,12300,820
|
|
20240402,090700,56617210,12340,12340,12340,12340,17
|
|
20240402,090600,56407430,12340,12360,12360,12340,250
|
|
20240402,090500,53321140,12350,12350,12360,12350,652
|
|
20240402,090400,45268490,12350,12350,12360,12350,526
|
|
20240402,090300,38772200,12360,12370,12370,12350,127
|
|
20240402,090200,37202270,12370,12360,12400,12360,189
|
|
20240402,090100,34865630,12400,12440,12440,12400,833
|
|
20240402,090000,24536270,12450,12400,12450,12350,1981
|