648 lines
34 KiB
CSV
648 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,194500,1198788640,20000,20000,20000,20000,930
|
|
20240402,194400,1198788640,20000,20000,20000,20000,0
|
|
20240402,194300,1198788640,20000,20000,20000,20000,0
|
|
20240402,194200,1198788640,20000,20000,20000,20000,0
|
|
20240402,194100,1198788640,20000,20000,20000,20000,0
|
|
20240402,194000,1198788640,20000,20000,20000,20000,0
|
|
20240402,193900,1198788640,20000,20000,20000,20000,0
|
|
20240402,193800,1198788640,20000,20000,20000,20000,0
|
|
20240402,193700,1198788640,20000,20000,20000,20000,0
|
|
20240402,193600,1198788640,20000,20000,20000,20000,0
|
|
20240402,193500,1198788640,20000,20000,20000,20000,0
|
|
20240402,193400,1198788640,20000,20000,20000,20000,0
|
|
20240402,193300,1198788640,20000,20000,20000,20000,0
|
|
20240402,193200,1198788640,20000,20000,20000,20000,0
|
|
20240402,193100,1198788640,20000,20000,20000,20000,0
|
|
20240402,193000,1198788640,20000,20000,20000,20000,0
|
|
20240402,192900,1198788640,20000,20000,20000,20000,0
|
|
20240402,192800,1198788640,20000,20000,20000,20000,0
|
|
20240402,192700,1198788640,20000,20000,20000,20000,0
|
|
20240402,192600,1198788640,20000,20000,20000,20000,0
|
|
20240402,192500,1198788640,20000,20000,20000,20000,0
|
|
20240402,192400,1198788640,20000,20000,20000,20000,0
|
|
20240402,192300,1198788640,20000,20000,20000,20000,0
|
|
20240402,192200,1198788640,20000,20000,20000,20000,0
|
|
20240402,192100,1198788640,20000,20000,20000,20000,0
|
|
20240402,192000,1198788640,20000,20000,20000,20000,0
|
|
20240402,191900,1198788640,20000,20000,20000,20000,0
|
|
20240402,191800,1198788640,20000,20000,20000,20000,0
|
|
20240402,191700,1198788640,20000,20000,20000,20000,0
|
|
20240402,191600,1198788640,20000,20000,20000,20000,0
|
|
20240402,191500,1198788640,20000,20000,20000,20000,930
|
|
20240402,191400,1198788640,20000,20000,20000,20000,0
|
|
20240402,191300,1198788640,20000,20000,20000,20000,0
|
|
20240402,191200,1198788640,20000,20000,20000,20000,0
|
|
20240402,191100,1198788640,20000,20000,20000,20000,0
|
|
20240402,191000,1198788640,20000,20000,20000,20000,0
|
|
20240402,190900,1198788640,20000,20000,20000,20000,0
|
|
20240402,190800,1198788640,20000,20000,20000,20000,0
|
|
20240402,190700,1198788640,20000,20000,20000,20000,0
|
|
20240402,190600,1198788640,20000,20000,20000,20000,0
|
|
20240402,190500,1198788640,20000,20000,20000,20000,0
|
|
20240402,190400,1198788640,20000,20000,20000,20000,0
|
|
20240402,190300,1198788640,20000,20000,20000,20000,0
|
|
20240402,190200,1198788640,20000,20000,20000,20000,0
|
|
20240402,190100,1198788640,20000,20000,20000,20000,0
|
|
20240402,190000,1198788640,20000,20000,20000,20000,0
|
|
20240402,185900,1198788640,20000,20000,20000,20000,0
|
|
20240402,185800,1198788640,20000,20000,20000,20000,0
|
|
20240402,185700,1198788640,20000,20000,20000,20000,0
|
|
20240402,185600,1198788640,20000,20000,20000,20000,0
|
|
20240402,185500,1198788640,20000,20000,20000,20000,0
|
|
20240402,185400,1198788640,20000,20000,20000,20000,0
|
|
20240402,185300,1198788640,20000,20000,20000,20000,0
|
|
20240402,185200,1198788640,20000,20000,20000,20000,0
|
|
20240402,185100,1198788640,20000,20000,20000,20000,0
|
|
20240402,185000,1198788640,20000,20000,20000,20000,0
|
|
20240402,184900,1198788640,20000,20000,20000,20000,0
|
|
20240402,184800,1198788640,20000,20000,20000,20000,0
|
|
20240402,184700,1198788640,20000,20000,20000,20000,0
|
|
20240402,184600,1198788640,20000,20000,20000,20000,0
|
|
20240402,184500,1198788640,20000,20000,20000,20000,930
|
|
20240402,184400,1198788640,20000,20000,20000,20000,0
|
|
20240402,184300,1198788640,20000,20000,20000,20000,0
|
|
20240402,184200,1198788640,20000,20000,20000,20000,0
|
|
20240402,184100,1198788640,20000,20000,20000,20000,0
|
|
20240402,184000,1198788640,20000,20000,20000,20000,0
|
|
20240402,183900,1198788640,20000,20000,20000,20000,0
|
|
20240402,183800,1198788640,20000,20000,20000,20000,0
|
|
20240402,183700,1198788640,20000,20000,20000,20000,0
|
|
20240402,183600,1198788640,20000,20000,20000,20000,0
|
|
20240402,183500,1198788640,20000,20000,20000,20000,0
|
|
20240402,183400,1198788640,20000,20000,20000,20000,0
|
|
20240402,183300,1198788640,20000,20000,20000,20000,0
|
|
20240402,183200,1198788640,20000,20000,20000,20000,0
|
|
20240402,183100,1198788640,20000,20000,20000,20000,0
|
|
20240402,183000,1198788640,20000,20000,20000,20000,0
|
|
20240402,182900,1198788640,20000,20000,20000,20000,0
|
|
20240402,182800,1198788640,20000,20000,20000,20000,0
|
|
20240402,182700,1198788640,20000,20000,20000,20000,0
|
|
20240402,182600,1198788640,20000,20000,20000,20000,0
|
|
20240402,182500,1198788640,20000,20000,20000,20000,0
|
|
20240402,182400,1198788640,20000,20000,20000,20000,0
|
|
20240402,182300,1198788640,20000,20000,20000,20000,0
|
|
20240402,182200,1198788640,20000,20000,20000,20000,0
|
|
20240402,182100,1198788640,20000,20000,20000,20000,0
|
|
20240402,182000,1198788640,20000,20000,20000,20000,0
|
|
20240402,181900,1198788640,20000,20000,20000,20000,0
|
|
20240402,181800,1198788640,20000,20000,20000,20000,0
|
|
20240402,181700,1198788640,20000,20000,20000,20000,0
|
|
20240402,181600,1198788640,20000,20000,20000,20000,0
|
|
20240402,181500,1198788640,20000,20000,20000,20000,930
|
|
20240402,181400,1198788640,20000,20000,20000,20000,0
|
|
20240402,181300,1198788640,20000,20000,20000,20000,0
|
|
20240402,181200,1198788640,20000,20000,20000,20000,0
|
|
20240402,181100,1198788640,20000,20000,20000,20000,0
|
|
20240402,181000,1198788640,20000,20000,20000,20000,0
|
|
20240402,180900,1198788640,20000,20000,20000,20000,0
|
|
20240402,180800,1198788640,20000,20000,20000,20000,0
|
|
20240402,180700,1198788640,20000,20000,20000,20000,0
|
|
20240402,180600,1198788640,20000,20000,20000,20000,0
|
|
20240402,180500,1198788640,20000,20000,20000,20000,0
|
|
20240402,180400,1198788640,20000,20000,20000,20000,0
|
|
20240402,180300,1198788640,20000,20000,20000,20000,0
|
|
20240402,180200,1198788640,20000,20000,20000,20000,0
|
|
20240402,180100,1198788640,20000,20000,20000,20000,0
|
|
20240402,180000,1198788640,20000,20000,20000,20000,0
|
|
20240402,175900,1198788640,20000,20000,20000,20000,0
|
|
20240402,175800,1198788640,20000,20000,20000,20000,0
|
|
20240402,175700,1198788640,20000,20000,20000,20000,0
|
|
20240402,175600,1198788640,20000,20000,20000,20000,0
|
|
20240402,175500,1198788640,20000,20000,20000,20000,0
|
|
20240402,175400,1198788640,20000,20000,20000,20000,0
|
|
20240402,175300,1198788640,20000,20000,20000,20000,0
|
|
20240402,175200,1198788640,20000,20000,20000,20000,0
|
|
20240402,175100,1198788640,20000,20000,20000,20000,0
|
|
20240402,175000,1198788640,20000,20000,20000,20000,0
|
|
20240402,174900,1198788640,20000,20000,20000,20000,0
|
|
20240402,174800,1198788640,20000,20000,20000,20000,0
|
|
20240402,174700,1198788640,20000,20000,20000,20000,0
|
|
20240402,174600,1198788640,20000,20000,20000,20000,0
|
|
20240402,174500,1198788640,20000,20000,20000,20000,930
|
|
20240402,174400,1198788640,20000,20000,20000,20000,0
|
|
20240402,174300,1198788640,20000,20000,20000,20000,0
|
|
20240402,174200,1198788640,20000,20000,20000,20000,0
|
|
20240402,174100,1198788640,20000,20000,20000,20000,0
|
|
20240402,174000,1198788640,20000,20000,20000,20000,0
|
|
20240402,173900,1198788640,20000,20000,20000,20000,0
|
|
20240402,173800,1198788640,20000,20000,20000,20000,0
|
|
20240402,173700,1198788640,20000,20000,20000,20000,0
|
|
20240402,173600,1198788640,20000,20000,20000,20000,0
|
|
20240402,173500,1198788640,20000,20000,20000,20000,0
|
|
20240402,173400,1198788640,20000,20000,20000,20000,0
|
|
20240402,173300,1198788640,20000,20000,20000,20000,0
|
|
20240402,173200,1198788640,20000,20000,20000,20000,0
|
|
20240402,173100,1198788640,20000,20000,20000,20000,0
|
|
20240402,173000,1198788640,20000,20000,20000,20000,0
|
|
20240402,172900,1198788640,20000,20000,20000,20000,0
|
|
20240402,172800,1198788640,20000,20000,20000,20000,0
|
|
20240402,172700,1198788640,20000,20000,20000,20000,0
|
|
20240402,172600,1198788640,20000,20000,20000,20000,0
|
|
20240402,172500,1198788640,20000,20000,20000,20000,0
|
|
20240402,172400,1198788640,20000,20000,20000,20000,0
|
|
20240402,172300,1198788640,20000,20000,20000,20000,0
|
|
20240402,172200,1198788640,20000,20000,20000,20000,0
|
|
20240402,172100,1198788640,20000,20000,20000,20000,0
|
|
20240402,172000,1198788640,20000,20000,20000,20000,0
|
|
20240402,171900,1198788640,20000,20000,20000,20000,0
|
|
20240402,171800,1198788640,20000,20000,20000,20000,0
|
|
20240402,171700,1198788640,20000,20000,20000,20000,0
|
|
20240402,171600,1198788640,20000,20000,20000,20000,0
|
|
20240402,171500,1198788640,20000,20000,20000,20000,930
|
|
20240402,171400,1198788640,20000,20000,20000,20000,0
|
|
20240402,171300,1198788640,20000,20000,20000,20000,0
|
|
20240402,171200,1198788640,20000,20000,20000,20000,0
|
|
20240402,171100,1198788640,20000,20000,20000,20000,0
|
|
20240402,171000,1198788640,20000,20000,20000,20000,0
|
|
20240402,170900,1198788640,20000,20000,20000,20000,0
|
|
20240402,170800,1198788640,20000,20000,20000,20000,0
|
|
20240402,170700,1198788640,20000,20000,20000,20000,0
|
|
20240402,170600,1198788640,20000,20000,20000,20000,0
|
|
20240402,170500,1198788640,20000,20000,20000,20000,0
|
|
20240402,170400,1198788640,20000,20000,20000,20000,0
|
|
20240402,170300,1198788640,20000,20000,20000,20000,0
|
|
20240402,170200,1198788640,20000,20000,20000,20000,0
|
|
20240402,170100,1198788640,20000,20000,20000,20000,0
|
|
20240402,170000,1198788640,20000,20000,20000,20000,0
|
|
20240402,165900,1198788640,20000,20000,20000,20000,0
|
|
20240402,165800,1198788640,20000,20000,20000,20000,0
|
|
20240402,165700,1198788640,20000,20000,20000,20000,0
|
|
20240402,165600,1198788640,20000,20000,20000,20000,0
|
|
20240402,165500,1198788640,20000,20000,20000,20000,0
|
|
20240402,165400,1198788640,20000,20000,20000,20000,0
|
|
20240402,165300,1198788640,20000,20000,20000,20000,0
|
|
20240402,165200,1198788640,20000,20000,20000,20000,0
|
|
20240402,165100,1198788640,20000,20000,20000,20000,0
|
|
20240402,165000,1198788640,20000,20000,20000,20000,0
|
|
20240402,164900,1198788640,20000,20000,20000,20000,0
|
|
20240402,164800,1198788640,20000,20000,20000,20000,0
|
|
20240402,164700,1198788640,20000,20000,20000,20000,0
|
|
20240402,164600,1198788640,20000,20000,20000,20000,0
|
|
20240402,164500,1198788640,20000,20000,20000,20000,930
|
|
20240402,164400,1198788640,20000,20000,20000,20000,0
|
|
20240402,164300,1198788640,20000,20000,20000,20000,0
|
|
20240402,164200,1198788640,20000,20000,20000,20000,0
|
|
20240402,164100,1198788640,20000,20000,20000,20000,0
|
|
20240402,164000,1198788640,20000,20000,20000,20000,0
|
|
20240402,163900,1198788640,20000,20000,20000,20000,0
|
|
20240402,163800,1198788640,20000,20000,20000,20000,0
|
|
20240402,163700,1198788640,20000,20000,20000,20000,0
|
|
20240402,163600,1198788640,20000,20000,20000,20000,0
|
|
20240402,163500,1198788640,20000,20000,20000,20000,0
|
|
20240402,163400,1198788640,20000,20000,20000,20000,0
|
|
20240402,163300,1198788640,20000,20000,20000,20000,0
|
|
20240402,163200,1198788640,20000,20000,20000,20000,0
|
|
20240402,163100,1198788640,20000,20000,20000,20000,0
|
|
20240402,163000,1198788640,20000,20000,20000,20000,0
|
|
20240402,162900,1198788640,20000,20000,20000,20000,0
|
|
20240402,162800,1198788640,20000,20000,20000,20000,0
|
|
20240402,162700,1198788640,20000,20000,20000,20000,0
|
|
20240402,162600,1198788640,20000,20000,20000,20000,0
|
|
20240402,162500,1198788640,20000,20000,20000,20000,0
|
|
20240402,162400,1198788640,20000,20000,20000,20000,0
|
|
20240402,162300,1198788640,20000,20000,20000,20000,0
|
|
20240402,162200,1198788640,20000,20000,20000,20000,0
|
|
20240402,162100,1198788640,20000,20000,20000,20000,0
|
|
20240402,162000,1198788640,20000,20000,20000,20000,0
|
|
20240402,161900,1198788640,20000,20000,20000,20000,0
|
|
20240402,161800,1198788640,20000,20000,20000,20000,0
|
|
20240402,161700,1198788640,20000,20000,20000,20000,0
|
|
20240402,161600,1198788640,20000,20000,20000,20000,0
|
|
20240402,161500,1198788640,20000,20000,20000,20000,930
|
|
20240402,161400,1198788640,20000,20000,20000,20000,0
|
|
20240402,161300,1198788640,20000,20000,20000,20000,0
|
|
20240402,161200,1198788640,20000,20000,20000,20000,0
|
|
20240402,161100,1198788640,20000,20000,20000,20000,0
|
|
20240402,161000,1198788640,20000,20000,20000,20000,0
|
|
20240402,160900,1198788640,20000,20000,20000,20000,0
|
|
20240402,160800,1198788640,20000,20000,20000,20000,0
|
|
20240402,160700,1198788640,20000,20000,20000,20000,0
|
|
20240402,160600,1198788640,20000,20000,20000,20000,0
|
|
20240402,160500,1198788640,20000,20000,20000,20000,0
|
|
20240402,160400,1198788640,20000,20000,20000,20000,0
|
|
20240402,160300,1198788640,20000,20000,20000,20000,0
|
|
20240402,160200,1198788640,20000,20000,20000,20000,0
|
|
20240402,160100,1198788640,20000,20000,20000,20000,0
|
|
20240402,160000,1198788640,20000,20000,20000,20000,0
|
|
20240402,155900,1198788640,20000,20000,20000,20000,0
|
|
20240402,155800,1198788640,20000,20000,20000,20000,0
|
|
20240402,155700,1198788640,20000,20000,20000,20000,0
|
|
20240402,155600,1198788640,20000,20000,20000,20000,0
|
|
20240402,155500,1198788640,20000,20000,20000,20000,0
|
|
20240402,155400,1198788640,20000,20000,20000,20000,0
|
|
20240402,155300,1198788640,20000,20000,20000,20000,0
|
|
20240402,155200,1198788640,20000,20000,20000,20000,0
|
|
20240402,155100,1198788640,20000,20000,20000,20000,0
|
|
20240402,155000,1198788640,20000,20000,20000,20000,0
|
|
20240402,154900,1198788640,20000,20000,20000,20000,0
|
|
20240402,154800,1198788640,20000,20000,20000,20000,0
|
|
20240402,154700,1198788640,20000,20000,20000,20000,0
|
|
20240402,154600,1198788640,20000,20000,20000,20000,0
|
|
20240402,154500,1198788640,20000,20000,20000,20000,930
|
|
20240402,154400,1198788640,20000,20000,20000,20000,0
|
|
20240402,154300,1198788640,20000,20000,20000,20000,0
|
|
20240402,154200,1198788640,20000,20000,20000,20000,0
|
|
20240402,154100,1198788640,20000,20000,20000,20000,0
|
|
20240402,154000,1198788640,20000,20000,20000,20000,0
|
|
20240402,153900,1198788640,20000,20000,20000,20000,0
|
|
20240402,153800,1198788640,20000,20000,20000,20000,0
|
|
20240402,153700,1198788640,20000,20000,20000,20000,0
|
|
20240402,153600,1198788640,20000,20000,20000,20000,0
|
|
20240402,153500,1198788640,20000,20000,20000,20000,0
|
|
20240402,153400,1198788640,20000,20000,20000,20000,0
|
|
20240402,153300,1198788640,20000,20000,20000,20000,0
|
|
20240402,153200,1198788640,20000,20000,20000,20000,0
|
|
20240402,153100,1198788640,20000,20000,20000,20000,0
|
|
20240402,153000,1198788640,20000,20000,20000,20000,930
|
|
20240402,152900,1180188640,20000,20000,20000,20000,0
|
|
20240402,152800,1180188640,20000,20000,20000,20000,0
|
|
20240402,152700,1180188640,20000,20000,20000,20000,0
|
|
20240402,152600,1180188640,20000,20000,20000,20000,0
|
|
20240402,152500,1180188640,20000,20000,20000,20000,0
|
|
20240402,152400,1180188640,20000,20000,20000,20000,0
|
|
20240402,152300,1180188640,20000,20000,20000,20000,0
|
|
20240402,152200,1180188640,20000,20000,20000,20000,0
|
|
20240402,152100,1180188640,20000,20000,20000,20000,0
|
|
20240402,152000,1180188640,20000,20000,20000,20000,0
|
|
20240402,151900,1180188640,20000,20050,20050,20000,200
|
|
20240402,151800,1176182890,20050,20050,20050,20000,125
|
|
20240402,151700,1173681090,20050,20050,20050,20050,200
|
|
20240402,151600,1169671090,20050,20050,20050,20050,137
|
|
20240402,151500,1166924240,20050,20050,20050,20050,17
|
|
20240402,151400,1166583390,20000,20050,20050,20000,28
|
|
20240402,151300,1166022140,20050,20050,20050,20050,275
|
|
20240402,151200,1160508390,20050,20050,20050,20050,27
|
|
20240402,151100,1159967040,20050,20050,20050,20050,342
|
|
20240402,151000,1153109940,20050,20050,20050,20050,0
|
|
20240402,150900,1153109940,20050,20050,20050,20050,74
|
|
20240402,150800,1151626240,20000,20000,20000,20000,104
|
|
20240402,150700,1149546240,20050,20050,20050,20050,566
|
|
20240402,150600,1138197940,20050,20050,20050,20050,10
|
|
20240402,150500,1137997440,20000,20050,20050,20000,317
|
|
20240402,150400,1131655540,20000,20050,20050,20000,155
|
|
20240402,150300,1128547940,20050,20050,20050,20050,18
|
|
20240402,150200,1128187040,20000,20000,20000,20000,53
|
|
20240402,150100,1127127040,20000,20050,20050,20000,85
|
|
20240402,150000,1125426790,20050,20050,20050,20050,288
|
|
20240402,145900,1119652390,20050,20050,20050,20050,5
|
|
20240402,145800,1119552140,20050,20050,20050,20050,75
|
|
20240402,145700,1118048390,20050,20050,20050,20050,238
|
|
20240402,145600,1113276490,20050,20050,20050,20050,0
|
|
20240402,145500,1113276490,20050,20050,20050,20050,200
|
|
20240402,145400,1109266490,20050,20050,20050,20050,400
|
|
20240402,145300,1101246490,20050,20100,20100,20050,55
|
|
20240402,145200,1100143440,20100,20100,20100,20100,4
|
|
20240402,145100,1100063040,20100,20100,20100,20100,0
|
|
20240402,145000,1100063040,20100,20000,20100,20000,724
|
|
20240402,144900,1085565190,20050,20050,20100,20050,136
|
|
20240402,144800,1082836940,20050,20100,20100,20050,272
|
|
20240402,144700,1077383140,20050,20100,20100,20050,408
|
|
20240402,144600,1069184890,20150,20150,20150,20150,24
|
|
20240402,144500,1068701290,20150,20150,20150,20150,31
|
|
20240402,144400,1068076640,20150,20150,20150,20150,45
|
|
20240402,144300,1067169890,20150,20150,20150,20150,1
|
|
20240402,144200,1067149740,20150,20100,20150,20100,8
|
|
20240402,144100,1066988790,20100,20150,20150,20100,8
|
|
20240402,144000,1066827640,20150,20100,20150,20100,144
|
|
20240402,143900,1063927240,20100,20100,20100,20100,66
|
|
20240402,143800,1062600640,20100,20100,20100,20100,129
|
|
20240402,143700,1060007740,20100,20100,20100,20100,0
|
|
20240402,143600,1060007740,20100,20100,20100,20100,214
|
|
20240402,143500,1055706340,20100,20100,20100,20100,0
|
|
20240402,143400,1055706340,20100,20100,20100,20100,0
|
|
20240402,143300,1055706340,20100,20100,20100,20100,13
|
|
20240402,143200,1055445040,20100,20100,20100,20100,149
|
|
20240402,143100,1052450140,20100,20100,20100,20100,250
|
|
20240402,143000,1047425140,20100,20100,20100,20100,618
|
|
20240402,142900,1035003340,20100,20100,20100,20100,0
|
|
20240402,142800,1035003340,20100,20100,20100,20100,16
|
|
20240402,142700,1034681740,20050,20050,20050,20050,0
|
|
20240402,142600,1034681740,20050,20050,20050,20050,3
|
|
20240402,142500,1034621590,20050,20050,20050,20050,0
|
|
20240402,142400,1034621590,20050,20050,20050,20050,25
|
|
20240402,142300,1034120340,20050,20050,20050,20050,0
|
|
20240402,142200,1034120340,20050,20050,20050,20050,102
|
|
20240402,142100,1032075240,20050,20050,20050,20050,68
|
|
20240402,142000,1030711840,20100,20100,20100,20100,105
|
|
20240402,141900,1028601340,20100,20100,20100,20100,2
|
|
20240402,141800,1028561140,20050,20100,20100,20050,1036
|
|
20240402,141700,1007767190,20100,20150,20150,20100,14
|
|
20240402,141600,1007485590,20100,20100,20100,20100,0
|
|
20240402,141500,1007485590,20100,20100,20100,20100,0
|
|
20240402,141400,1007485590,20100,20100,20100,20100,0
|
|
20240402,141300,1007485590,20100,20100,20100,20100,0
|
|
20240402,141200,1007485590,20100,20100,20100,20100,0
|
|
20240402,141100,1007485590,20100,20100,20100,20100,0
|
|
20240402,141000,1007485590,20100,20100,20100,20100,0
|
|
20240402,140900,1007485590,20100,20100,20100,20100,0
|
|
20240402,140800,1007485590,20100,20100,20100,20100,0
|
|
20240402,140700,1007485590,20100,20100,20100,20100,0
|
|
20240402,140600,1007485590,20100,20100,20100,20100,1
|
|
20240402,140500,1007465490,20150,20150,20150,20150,91
|
|
20240402,140400,1005631840,20150,20150,20150,20150,15
|
|
20240402,140300,1005329590,20150,20150,20150,20150,1
|
|
20240402,140200,1005309440,20150,20150,20150,20150,382
|
|
20240402,140100,997612140,20100,20150,20150,20100,26
|
|
20240402,140000,997089490,20100,20100,20100,20100,520
|
|
20240402,135900,986637490,20100,20100,20100,20100,100
|
|
20240402,135800,984627490,20150,20150,20150,20150,0
|
|
20240402,135700,984627490,20150,20150,20150,20150,27
|
|
20240402,135600,984083440,20100,20100,20100,20100,0
|
|
20240402,135500,984083440,20100,20100,20100,20100,664
|
|
20240402,135400,970737040,20100,20100,20100,20100,150
|
|
20240402,135300,967722040,20150,20150,20150,20150,49
|
|
20240402,135200,966734690,20150,20150,20150,20150,660
|
|
20240402,135100,953435690,20150,20150,20150,20150,5
|
|
20240402,135000,953334940,20150,20150,20150,20150,18
|
|
20240402,134900,952972240,20200,20200,20200,20200,11
|
|
20240402,134800,952750040,20200,20200,20200,20200,0
|
|
20240402,134700,952750040,20200,20200,20200,20200,11
|
|
20240402,134600,952527840,20200,20200,20200,20200,414
|
|
20240402,134500,944165040,20200,20200,20200,20200,401
|
|
20240402,134400,936064840,20200,20200,20200,20200,111
|
|
20240402,134300,933822640,20200,20200,20200,20200,170
|
|
20240402,134200,930388640,20200,20200,20200,20200,6
|
|
20240402,134100,930267440,20200,20200,20200,20200,1077
|
|
20240402,134000,908512040,20150,20150,20150,20150,200
|
|
20240402,133900,904482040,20200,20200,20200,20200,1
|
|
20240402,133800,904461840,20150,20150,20150,20150,0
|
|
20240402,133700,904461840,20150,20150,20150,20150,23
|
|
20240402,133600,903998390,20150,20150,20150,20150,70
|
|
20240402,133500,902587890,20150,20200,20200,20150,56
|
|
20240402,133400,901456990,20200,20100,20200,20100,63
|
|
20240402,133300,900184490,20100,20150,20150,20100,130
|
|
20240402,133200,897567540,20100,20100,20100,20100,460
|
|
20240402,133100,888321540,20150,20150,20150,20150,524
|
|
20240402,133000,877762940,20150,20150,20150,20150,18
|
|
20240402,132900,877400240,20150,20150,20200,20150,13
|
|
20240402,132800,877138140,20200,20200,20200,20200,0
|
|
20240402,132700,877138140,20200,20200,20200,20200,17
|
|
20240402,132600,876794740,20150,20150,20150,20150,0
|
|
20240402,132500,876794740,20150,20150,20150,20150,0
|
|
20240402,132400,876794740,20150,20150,20150,20150,82
|
|
20240402,132300,875142440,20150,20150,20150,20150,48
|
|
20240402,132200,874175240,20150,20150,20150,20150,33
|
|
20240402,132100,873510290,20150,20150,20150,20150,34
|
|
20240402,132000,872825190,20150,20150,20150,20150,1
|
|
20240402,131900,872805040,20150,20150,20150,20150,127
|
|
20240402,131800,870245990,20150,20150,20150,20150,111
|
|
20240402,131700,868009340,20200,20200,20200,20200,4
|
|
20240402,131600,867928540,20150,20150,20150,20150,10
|
|
20240402,131500,867727040,20150,20150,20150,20150,203
|
|
20240402,131400,863636590,20150,20150,20150,20150,59
|
|
20240402,131300,862447740,20150,20150,20200,20150,506
|
|
20240402,131200,852251540,20200,20200,20200,20200,0
|
|
20240402,131100,852251540,20200,20200,20200,20200,0
|
|
20240402,131000,852251540,20200,20150,20200,20150,12
|
|
20240402,130900,852009640,20150,20150,20150,20150,32
|
|
20240402,130800,851364840,20150,20150,20150,20150,806
|
|
20240402,130700,835123940,20150,20150,20150,20150,15
|
|
20240402,130600,834821690,20150,20150,20150,20150,21
|
|
20240402,130500,834398540,20150,20150,20150,20150,50
|
|
20240402,130400,833391040,20100,20100,20100,20100,2
|
|
20240402,130300,833350840,20100,20100,20150,20100,73
|
|
20240402,130200,831883490,20150,20150,20150,20150,50
|
|
20240402,130100,830875990,20100,20100,20100,20100,165
|
|
20240402,130000,827559490,20100,20100,20100,20100,2
|
|
20240402,125900,827519290,20100,20100,20100,20100,0
|
|
20240402,125800,827519290,20100,20100,20100,20100,10
|
|
20240402,125700,827318290,20100,20100,20100,20100,0
|
|
20240402,125600,827318290,20100,20150,20150,20100,32
|
|
20240402,125500,826675040,20150,20150,20150,20150,94
|
|
20240402,125400,824780940,20100,20100,20100,20100,75
|
|
20240402,125300,823273440,20100,20100,20100,20100,0
|
|
20240402,125200,823273440,20100,20100,20100,20100,0
|
|
20240402,125100,823273440,20100,20100,20100,20100,21
|
|
20240402,125000,822851340,20100,20100,20100,20100,56
|
|
20240402,124900,821725740,20050,20100,20100,20050,101
|
|
20240402,124800,819700640,20100,20100,20100,20050,249
|
|
20240402,124700,814702690,20100,20100,20100,20100,0
|
|
20240402,124600,814702690,20100,20100,20100,20100,0
|
|
20240402,124500,814702690,20100,20100,20100,20100,0
|
|
20240402,124400,814702690,20100,20100,20100,20100,0
|
|
20240402,124300,814702690,20100,20100,20100,20100,510
|
|
20240402,124200,804451690,20100,20100,20100,20100,27
|
|
20240402,124100,803908990,20100,20100,20100,20100,0
|
|
20240402,124000,803908990,20100,20100,20100,20100,16
|
|
20240402,123900,803587390,20100,20100,20100,20100,0
|
|
20240402,123800,803587390,20100,20150,20150,20100,24
|
|
20240402,123700,803104940,20100,20100,20100,20100,282
|
|
20240402,123600,797436740,20100,20100,20100,20100,1
|
|
20240402,123500,797416640,20100,20100,20100,20100,6
|
|
20240402,123400,797296040,20100,20100,20100,20100,0
|
|
20240402,123300,797296040,20100,20100,20100,20100,190
|
|
20240402,123200,793477040,20100,20100,20100,20100,30
|
|
20240402,123100,792874040,20100,20100,20100,20100,1
|
|
20240402,123000,792853940,20100,20100,20100,20100,1
|
|
20240402,122900,792833840,20100,20100,20100,20100,37
|
|
20240402,122800,792090140,20100,20100,20100,20100,523
|
|
20240402,122700,781577840,20100,20100,20100,20100,0
|
|
20240402,122600,781577840,20100,20150,20150,20100,12
|
|
20240402,122500,781336590,20150,20150,20150,20150,2
|
|
20240402,122400,781296290,20100,20100,20100,20100,198
|
|
20240402,122300,777316490,20100,20100,20100,20100,0
|
|
20240402,122200,777316490,20100,20150,20150,20100,55
|
|
20240402,122100,776208490,20150,20150,20150,20150,0
|
|
20240402,122000,776208490,20150,20150,20150,20150,1
|
|
20240402,121900,776188340,20100,20100,20100,20100,252
|
|
20240402,121800,771123140,20050,20050,20050,20050,30
|
|
20240402,121700,770521640,20050,20050,20050,20050,151
|
|
20240402,121600,767494090,20050,20050,20050,20050,0
|
|
20240402,121500,767494090,20050,20050,20050,20050,0
|
|
20240402,121400,767494090,20050,20050,20050,20050,1
|
|
20240402,121300,767474040,20050,20050,20050,20050,110
|
|
20240402,121200,765268540,20050,20050,20050,20050,0
|
|
20240402,121100,765268540,20050,20050,20050,20050,101
|
|
20240402,121000,763243490,20100,20100,20100,20100,81
|
|
20240402,120900,761615390,20100,20100,20100,20100,624
|
|
20240402,120800,749072990,20100,20100,20100,20100,0
|
|
20240402,120700,749072990,20100,20100,20100,20100,0
|
|
20240402,120600,749072990,20100,20100,20100,20100,1
|
|
20240402,120500,749052890,20100,20100,20100,20100,21
|
|
20240402,120400,748630790,20150,20150,20150,20150,0
|
|
20240402,120300,748630790,20150,20150,20150,20150,2
|
|
20240402,120200,748590490,20150,20150,20150,20150,3
|
|
20240402,120100,748530040,20100,20100,20100,20100,0
|
|
20240402,120000,748530040,20100,20100,20100,20100,0
|
|
20240402,115900,748530040,20100,20100,20100,20100,1
|
|
20240402,115800,748509940,20100,20100,20100,20100,0
|
|
20240402,115700,748509940,20100,20100,20100,20100,15
|
|
20240402,115600,748208440,20100,20100,20100,20100,11
|
|
20240402,115500,747987340,20100,20100,20100,20100,1
|
|
20240402,115400,747967240,20100,20100,20100,20100,0
|
|
20240402,115300,747967240,20100,20100,20100,20100,40
|
|
20240402,115200,747163240,20100,20150,20150,20100,111
|
|
20240402,115100,744928290,20150,20150,20150,20150,205
|
|
20240402,115000,740797540,20200,20200,20200,20200,0
|
|
20240402,114900,740797540,20200,20200,20200,20200,1
|
|
20240402,114800,740777340,20150,20150,20150,20150,625
|
|
20240402,114700,728183590,20150,20150,20150,20150,5
|
|
20240402,114600,728082840,20200,20150,20200,20150,47
|
|
20240402,114500,727133940,20150,20200,20200,20150,54
|
|
20240402,114400,726045690,20200,20200,20200,20200,29
|
|
20240402,114300,725459890,20200,20200,20200,20200,28
|
|
20240402,114200,724894290,20150,20250,20250,20150,10
|
|
20240402,114100,724692490,20200,20200,20250,20200,157
|
|
20240402,114000,721521040,20200,20200,20200,20200,249
|
|
20240402,113900,716491240,20250,20200,20250,20200,605
|
|
20240402,113800,704270140,20200,20200,20200,20200,7
|
|
20240402,113700,704128740,20150,20150,20150,20150,115
|
|
20240402,113600,701811490,20150,20150,20150,20150,3
|
|
20240402,113500,701751040,20150,20150,20150,20150,162
|
|
20240402,113400,698486740,20200,20200,20200,20150,484
|
|
20240402,113300,688710440,20200,20100,20250,20100,2002
|
|
20240402,113200,648379140,20050,20050,20050,20050,1623
|
|
20240402,113100,615837990,20000,20000,20000,20000,1
|
|
20240402,113000,615817990,20000,20000,20000,20000,20
|
|
20240402,112900,615417990,20050,20050,20050,20050,1
|
|
20240402,112800,615397940,20000,20000,20000,20000,0
|
|
20240402,112700,615397940,20000,20000,20000,20000,21
|
|
20240402,112600,614977940,20000,20000,20000,20000,0
|
|
20240402,112500,614977940,20000,20000,20000,20000,0
|
|
20240402,112400,614977940,20000,20000,20000,20000,3
|
|
20240402,112300,614917940,20000,20000,20000,20000,0
|
|
20240402,112200,614917940,20000,20000,20000,20000,26
|
|
20240402,112100,614397940,20000,20050,20050,20000,321
|
|
20240402,112000,607977890,20000,20000,20000,20000,76
|
|
20240402,111900,606457890,20000,20000,20000,20000,0
|
|
20240402,111800,606457890,20000,20000,20000,20000,0
|
|
20240402,111700,606457890,20000,20000,20000,20000,50
|
|
20240402,111600,605457890,20000,20050,20050,20000,81
|
|
20240402,111500,603837840,20000,20000,20000,20000,55
|
|
20240402,111400,602737840,20000,20000,20000,20000,100
|
|
20240402,111300,600737840,20000,20000,20000,20000,0
|
|
20240402,111200,600737840,20000,19990,20000,19990,3
|
|
20240402,111100,600677850,20000,20000,20000,20000,0
|
|
20240402,111000,600677850,20000,20000,20000,19990,1270
|
|
20240402,110900,575278130,20000,20000,20000,20000,4
|
|
20240402,110800,575198130,20000,20000,20000,20000,1
|
|
20240402,110700,575178130,20000,20000,20000,20000,12
|
|
20240402,110600,574938130,20000,20000,20000,20000,0
|
|
20240402,110500,574938130,20000,20000,20000,20000,0
|
|
20240402,110400,574938130,20000,20000,20000,20000,239
|
|
20240402,110300,570158130,20050,20050,20050,20050,0
|
|
20240402,110200,570158130,20050,20000,20050,20000,42
|
|
20240402,110100,569318030,20050,20050,20050,20050,0
|
|
20240402,110000,569318030,20050,20000,20050,20000,72
|
|
20240402,105900,567877980,20000,20000,20000,20000,0
|
|
20240402,105800,567877980,20000,19990,20000,19990,45
|
|
20240402,105700,566978230,20000,19990,20000,19990,922
|
|
20240402,105600,548539910,19980,19980,19980,19980,22
|
|
20240402,105500,548100350,19990,19980,19990,19980,48
|
|
20240402,105400,547141240,19990,19980,19990,19970,59
|
|
20240402,105300,545962680,19990,19980,19990,19980,21
|
|
20240402,105200,545543080,19970,19970,19970,19970,27
|
|
20240402,105100,545003890,19980,19980,19990,19980,30
|
|
20240402,105000,544404460,19980,19970,19980,19940,55
|
|
20240402,104900,543307650,19980,19950,19980,19920,159
|
|
20240402,104800,540136020,19930,19930,19930,19930,2
|
|
20240402,104700,540096160,19930,19920,19930,19890,203
|
|
20240402,104600,536057130,19930,19920,19930,19920,28
|
|
20240402,104500,535499100,19920,19900,19970,19900,363
|
|
20240402,104400,528269490,19890,19890,19890,19890,0
|
|
20240402,104300,528269490,19890,19890,19890,19890,377
|
|
20240402,104200,520770960,19890,19890,19890,19890,0
|
|
20240402,104100,520770960,19890,19890,19890,19890,100
|
|
20240402,104000,518781960,19900,19900,19900,19900,28
|
|
20240402,103900,518224760,19900,19920,19930,19900,356
|
|
20240402,103800,511134270,19980,19910,19980,19900,251
|
|
20240402,103700,506132840,19890,19890,19890,19890,100
|
|
20240402,103600,504143840,19890,19920,19920,19890,100
|
|
20240402,103500,502154000,19910,19890,19910,19890,603
|
|
20240402,103400,490156290,19890,19890,19890,19890,31
|
|
20240402,103300,489539700,19890,19850,19890,19850,617
|
|
20240402,103200,477286270,19860,19860,19860,19860,368
|
|
20240402,103100,469977790,19890,19890,19890,19890,27
|
|
20240402,103000,469440760,19890,19890,19890,19860,1027
|
|
20240402,102900,449033020,19900,19910,19910,19900,458
|
|
20240402,102800,439917440,19920,19940,19940,19910,79
|
|
20240402,102700,438343970,19940,19940,19940,19940,0
|
|
20240402,102600,438343970,19940,19910,19940,19910,32
|
|
20240402,102500,437706490,19910,19970,19970,19910,72
|
|
20240402,102400,436271740,19980,19970,19980,19970,32
|
|
20240402,102300,435632400,19950,19910,19950,19900,81
|
|
20240402,102200,434019250,19940,19880,19940,19880,231
|
|
20240402,102100,429414970,19900,19900,19900,19870,230
|
|
20240402,102000,424843160,19900,19870,19900,19870,264
|
|
20240402,101900,419596910,19860,19870,19870,19860,34
|
|
20240402,101800,418921350,19870,19870,19870,19870,10
|
|
20240402,101700,418722650,19890,19870,19890,19870,216
|
|
20240402,101600,414430650,19870,19930,19930,19870,545
|
|
20240402,101500,403594950,19940,19890,19940,19890,57
|
|
20240402,101400,402461070,19890,19930,19930,19880,1660
|
|
20240402,101300,369408120,19930,19930,19930,19930,42
|
|
20240402,101200,368571060,19940,19950,19950,19940,76
|
|
20240402,101100,367055570,19950,20000,20000,19950,124
|
|
20240402,101000,364580930,20000,19950,20000,19940,247
|
|
20240402,100900,359646010,19950,19970,19970,19940,136
|
|
20240402,100800,356931650,19970,19940,19970,19940,49
|
|
20240402,100700,355953940,19930,19940,19940,19930,121
|
|
20240402,100600,353541240,19940,19970,19970,19940,400
|
|
20240402,100500,345558430,19980,19990,19990,19980,70
|
|
20240402,100400,344159780,19980,19990,20050,19980,318
|
|
20240402,100300,337802970,19980,20000,20000,19980,487
|
|
20240402,100200,328067330,20000,20000,20000,20000,175
|
|
20240402,100100,324567330,20000,20000,20000,20000,10
|
|
20240402,100000,324367330,20000,20050,20050,20000,123
|
|
20240402,095900,321906780,20050,20050,20050,20050,12
|
|
20240402,095800,321666180,20050,20050,20050,20050,1
|
|
20240402,095700,321646130,20050,20050,20050,20050,3
|
|
20240402,095600,321585980,20050,20050,20050,20050,7
|
|
20240402,095500,321445630,20000,20000,20000,20000,52
|
|
20240402,095400,320405630,20000,20000,20000,20000,102
|
|
20240402,095300,318365630,20050,20050,20050,19990,149
|
|
20240402,095200,315386380,20000,20000,20050,20000,190
|
|
20240402,095100,311585880,20000,20000,20050,20000,33
|
|
20240402,095000,310925780,20050,20050,20050,20050,0
|
|
20240402,094900,310925780,20050,20050,20050,20050,0
|
|
20240402,094800,310925780,20050,20000,20050,20000,224
|
|
20240402,094700,306442480,20050,20050,20050,20050,39
|
|
20240402,094600,305660530,20050,20050,20050,20000,213
|
|
20240402,094500,301393530,20000,20000,20000,20000,2
|
|
20240402,094400,301353530,20050,20050,20050,20050,12
|
|
20240402,094300,301112930,20100,20000,20100,20000,413
|
|
20240402,094200,292847980,19990,20000,20000,19990,16
|
|
20240402,094100,292528020,20000,20000,20000,20000,94
|
|
20240402,094000,290648020,19990,20000,20000,19990,131
|
|
20240402,093900,288029230,20000,20000,20000,20000,2
|
|
20240402,093800,287989230,19990,19990,19990,19990,92
|
|
20240402,093700,286150150,19930,19910,19970,19910,332
|
|
20240402,093600,279528680,19910,19940,19940,19900,1376
|
|
20240402,093500,252115710,19950,19950,19950,19950,41
|
|
20240402,093400,251297760,19950,19970,19970,19950,43
|
|
20240402,093300,250439370,19970,19950,19970,19940,48
|
|
20240402,093200,249482070,19950,19970,19970,19950,786
|
|
20240402,093100,233796340,19980,20000,20000,19980,432
|
|
20240402,093000,225161590,19990,20050,20050,19990,53
|
|
20240402,092900,224101610,20000,19990,20000,19990,71
|
|
20240402,092800,222682010,19990,19990,20050,19990,557
|
|
20240402,092700,211546700,19990,19980,20050,19980,505
|
|
20240402,092600,201439410,19980,20000,20000,19980,139
|
|
20240402,092500,198660730,20000,20000,20000,19980,68
|
|
20240402,092400,197300750,20000,19980,20000,19980,70
|
|
20240402,092300,195901060,19980,19980,19990,19980,37
|
|
20240402,092200,195161460,19960,19960,19960,19960,117
|
|
20240402,092100,192826140,19960,19960,19960,19960,429
|
|
20240402,092000,184263300,19960,19980,19980,19950,345
|
|
20240402,091900,177375410,20000,20000,20000,20000,21
|
|
20240402,091800,176955410,20050,20000,20050,19980,735
|
|
20240402,091700,162259940,20000,20000,20000,20000,99
|
|
20240402,091600,160279940,20000,20050,20100,20000,38
|
|
20240402,091500,159518640,20050,20050,20050,20050,100
|
|
20240402,091400,157513640,20100,20100,20100,20050,165
|
|
20240402,091300,154202140,20050,20050,20050,20050,3
|
|
20240402,091200,154141990,20050,20000,20050,20000,168
|
|
20240402,091100,150774990,20050,20050,20050,20050,67
|
|
20240402,091000,149431640,20050,20050,20050,20000,356
|
|
20240402,090900,142302840,20050,20050,20050,20050,130
|
|
20240402,090800,139696340,20050,20000,20050,19960,660
|
|
20240402,090700,126476010,19980,20050,20050,19970,548
|
|
20240402,090600,115523010,20000,20150,20150,19940,771
|
|
20240402,090500,100093740,20150,20100,20150,20100,453
|
|
20240402,090400,90973840,20100,20050,20100,20050,300
|
|
20240402,090300,84946140,19930,20100,20150,19610,2200
|
|
20240402,090200,41068060,20100,20000,20100,20000,186
|
|
20240402,090100,37333260,20000,20050,20050,20000,89
|
|
20240402,090000,35553210,19980,20150,20150,19960,1769
|