692 lines
35 KiB
CSV
692 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240404,202900,355343450,12250,12250,12250,12250,40
|
|
20240404,202800,355343450,12250,12250,12250,12250,0
|
|
20240404,202700,355343450,12250,12250,12250,12250,0
|
|
20240404,202600,355343450,12250,12250,12250,12250,0
|
|
20240404,202500,355343450,12250,12250,12250,12250,0
|
|
20240404,202400,355343450,12250,12250,12250,12250,0
|
|
20240404,202300,355343450,12250,12250,12250,12250,0
|
|
20240404,202200,355343450,12250,12250,12250,12250,0
|
|
20240404,202100,355343450,12250,12250,12250,12250,0
|
|
20240404,202000,355343450,12250,12250,12250,12250,0
|
|
20240404,201900,355343450,12250,12250,12250,12250,0
|
|
20240404,201800,355343450,12250,12250,12250,12250,0
|
|
20240404,201700,355343450,12250,12250,12250,12250,0
|
|
20240404,201600,355343450,12250,12250,12250,12250,0
|
|
20240404,201500,355343450,12250,12250,12250,12250,0
|
|
20240404,201400,355343450,12250,12250,12250,12250,0
|
|
20240404,201300,355343450,12250,12250,12250,12250,0
|
|
20240404,201200,355343450,12250,12250,12250,12250,0
|
|
20240404,201100,355343450,12250,12250,12250,12250,0
|
|
20240404,201000,355343450,12250,12250,12250,12250,0
|
|
20240404,200900,355343450,12250,12250,12250,12250,0
|
|
20240404,200800,355343450,12250,12250,12250,12250,0
|
|
20240404,200700,355343450,12250,12250,12250,12250,0
|
|
20240404,200600,355343450,12250,12250,12250,12250,0
|
|
20240404,200500,355343450,12250,12250,12250,12250,0
|
|
20240404,200400,355343450,12250,12250,12250,12250,0
|
|
20240404,200300,355343450,12250,12250,12250,12250,0
|
|
20240404,200200,355343450,12250,12250,12250,12250,0
|
|
20240404,200100,355343450,12250,12250,12250,12250,0
|
|
20240404,200000,355343450,12250,12250,12250,12250,0
|
|
20240404,195900,355343450,12250,12250,12250,12250,40
|
|
20240404,195800,355343450,12250,12250,12250,12250,0
|
|
20240404,195700,355343450,12250,12250,12250,12250,0
|
|
20240404,195600,355343450,12250,12250,12250,12250,0
|
|
20240404,195500,355343450,12250,12250,12250,12250,0
|
|
20240404,195400,355343450,12250,12250,12250,12250,0
|
|
20240404,195300,355343450,12250,12250,12250,12250,0
|
|
20240404,195200,355343450,12250,12250,12250,12250,0
|
|
20240404,195100,355343450,12250,12250,12250,12250,0
|
|
20240404,195000,355343450,12250,12250,12250,12250,0
|
|
20240404,194900,355343450,12250,12250,12250,12250,0
|
|
20240404,194800,355343450,12250,12250,12250,12250,0
|
|
20240404,194700,355343450,12250,12250,12250,12250,0
|
|
20240404,194600,355343450,12250,12250,12250,12250,0
|
|
20240404,194500,355343450,12250,12250,12250,12250,0
|
|
20240404,194400,355343450,12250,12250,12250,12250,0
|
|
20240404,194300,355343450,12250,12250,12250,12250,0
|
|
20240404,194200,355343450,12250,12250,12250,12250,0
|
|
20240404,194100,355343450,12250,12250,12250,12250,0
|
|
20240404,194000,355343450,12250,12250,12250,12250,0
|
|
20240404,193900,355343450,12250,12250,12250,12250,0
|
|
20240404,193800,355343450,12250,12250,12250,12250,0
|
|
20240404,193700,355343450,12250,12250,12250,12250,0
|
|
20240404,193600,355343450,12250,12250,12250,12250,0
|
|
20240404,193500,355343450,12250,12250,12250,12250,0
|
|
20240404,193400,355343450,12250,12250,12250,12250,0
|
|
20240404,193300,355343450,12250,12250,12250,12250,0
|
|
20240404,193200,355343450,12250,12250,12250,12250,0
|
|
20240404,193100,355343450,12250,12250,12250,12250,0
|
|
20240404,193000,355343450,12250,12250,12250,12250,0
|
|
20240404,192900,355343450,12250,12250,12250,12250,40
|
|
20240404,192800,355343450,12250,12250,12250,12250,0
|
|
20240404,192700,355343450,12250,12250,12250,12250,0
|
|
20240404,192600,355343450,12250,12250,12250,12250,0
|
|
20240404,192500,355343450,12250,12250,12250,12250,0
|
|
20240404,192400,355343450,12250,12250,12250,12250,0
|
|
20240404,192300,355343450,12250,12250,12250,12250,0
|
|
20240404,192200,355343450,12250,12250,12250,12250,0
|
|
20240404,192100,355343450,12250,12250,12250,12250,0
|
|
20240404,192000,355343450,12250,12250,12250,12250,0
|
|
20240404,191900,355343450,12250,12250,12250,12250,0
|
|
20240404,191800,355343450,12250,12250,12250,12250,0
|
|
20240404,191700,355343450,12250,12250,12250,12250,0
|
|
20240404,191600,355343450,12250,12250,12250,12250,0
|
|
20240404,191500,355343450,12250,12250,12250,12250,0
|
|
20240404,191400,355343450,12250,12250,12250,12250,0
|
|
20240404,191300,355343450,12250,12250,12250,12250,0
|
|
20240404,191200,355343450,12250,12250,12250,12250,0
|
|
20240404,191100,355343450,12250,12250,12250,12250,0
|
|
20240404,191000,355343450,12250,12250,12250,12250,0
|
|
20240404,190900,355343450,12250,12250,12250,12250,0
|
|
20240404,190800,355343450,12250,12250,12250,12250,0
|
|
20240404,190700,355343450,12250,12250,12250,12250,0
|
|
20240404,190600,355343450,12250,12250,12250,12250,0
|
|
20240404,190500,355343450,12250,12250,12250,12250,0
|
|
20240404,190400,355343450,12250,12250,12250,12250,0
|
|
20240404,190300,355343450,12250,12250,12250,12250,0
|
|
20240404,190200,355343450,12250,12250,12250,12250,0
|
|
20240404,190100,355343450,12250,12250,12250,12250,0
|
|
20240404,190000,355343450,12250,12250,12250,12250,0
|
|
20240404,185900,355343450,12250,12250,12250,12250,40
|
|
20240404,185800,355343450,12250,12250,12250,12250,0
|
|
20240404,185700,355343450,12250,12250,12250,12250,0
|
|
20240404,185600,355343450,12250,12250,12250,12250,0
|
|
20240404,185500,355343450,12250,12250,12250,12250,0
|
|
20240404,185400,355343450,12250,12250,12250,12250,0
|
|
20240404,185300,355343450,12250,12250,12250,12250,0
|
|
20240404,185200,355343450,12250,12250,12250,12250,0
|
|
20240404,185100,355343450,12250,12250,12250,12250,0
|
|
20240404,185000,355343450,12250,12250,12250,12250,0
|
|
20240404,184900,355343450,12250,12250,12250,12250,0
|
|
20240404,184800,355343450,12250,12250,12250,12250,0
|
|
20240404,184700,355343450,12250,12250,12250,12250,0
|
|
20240404,184600,355343450,12250,12250,12250,12250,0
|
|
20240404,184500,355343450,12250,12250,12250,12250,0
|
|
20240404,184400,355343450,12250,12250,12250,12250,0
|
|
20240404,184300,355343450,12250,12250,12250,12250,0
|
|
20240404,184200,355343450,12250,12250,12250,12250,0
|
|
20240404,184100,355343450,12250,12250,12250,12250,0
|
|
20240404,184000,355343450,12250,12250,12250,12250,0
|
|
20240404,183900,355343450,12250,12250,12250,12250,0
|
|
20240404,183800,355343450,12250,12250,12250,12250,0
|
|
20240404,183700,355343450,12250,12250,12250,12250,0
|
|
20240404,183600,355343450,12250,12250,12250,12250,0
|
|
20240404,183500,355343450,12250,12250,12250,12250,0
|
|
20240404,183400,355343450,12250,12250,12250,12250,0
|
|
20240404,183300,355343450,12250,12250,12250,12250,0
|
|
20240404,183200,355343450,12250,12250,12250,12250,0
|
|
20240404,183100,355343450,12250,12250,12250,12250,0
|
|
20240404,183000,355343450,12250,12250,12250,12250,0
|
|
20240404,182900,355343450,12250,12250,12250,12250,40
|
|
20240404,182800,355343450,12250,12250,12250,12250,0
|
|
20240404,182700,355343450,12250,12250,12250,12250,0
|
|
20240404,182600,355343450,12250,12250,12250,12250,0
|
|
20240404,182500,355343450,12250,12250,12250,12250,0
|
|
20240404,182400,355343450,12250,12250,12250,12250,0
|
|
20240404,182300,355343450,12250,12250,12250,12250,0
|
|
20240404,182200,355343450,12250,12250,12250,12250,0
|
|
20240404,182100,355343450,12250,12250,12250,12250,0
|
|
20240404,182000,355343450,12250,12250,12250,12250,0
|
|
20240404,181900,355343450,12250,12250,12250,12250,0
|
|
20240404,181800,355343450,12250,12250,12250,12250,0
|
|
20240404,181700,355343450,12250,12250,12250,12250,0
|
|
20240404,181600,355343450,12250,12250,12250,12250,0
|
|
20240404,181500,355343450,12250,12250,12250,12250,0
|
|
20240404,181400,355343450,12250,12250,12250,12250,0
|
|
20240404,181300,355343450,12250,12250,12250,12250,0
|
|
20240404,181200,355343450,12250,12250,12250,12250,0
|
|
20240404,181100,355343450,12250,12250,12250,12250,0
|
|
20240404,181000,355343450,12250,12250,12250,12250,0
|
|
20240404,180900,355343450,12250,12250,12250,12250,0
|
|
20240404,180800,355343450,12250,12250,12250,12250,0
|
|
20240404,180700,355343450,12250,12250,12250,12250,0
|
|
20240404,180600,355343450,12250,12250,12250,12250,0
|
|
20240404,180500,355343450,12250,12250,12250,12250,0
|
|
20240404,180400,355343450,12250,12250,12250,12250,0
|
|
20240404,180300,355343450,12250,12250,12250,12250,0
|
|
20240404,180200,355343450,12250,12250,12250,12250,0
|
|
20240404,180100,355343450,12250,12250,12250,12250,0
|
|
20240404,180000,355343450,12250,12250,12250,12250,0
|
|
20240404,175900,355343450,12250,12250,12250,12250,40
|
|
20240404,175800,355343450,12250,12250,12250,12250,0
|
|
20240404,175700,355343450,12250,12250,12250,12250,0
|
|
20240404,175600,355343450,12250,12250,12250,12250,0
|
|
20240404,175500,355343450,12250,12250,12250,12250,0
|
|
20240404,175400,355343450,12250,12250,12250,12250,0
|
|
20240404,175300,355343450,12250,12250,12250,12250,0
|
|
20240404,175200,355343450,12250,12250,12250,12250,0
|
|
20240404,175100,355343450,12250,12250,12250,12250,0
|
|
20240404,175000,355343450,12250,12250,12250,12250,0
|
|
20240404,174900,355343450,12250,12250,12250,12250,0
|
|
20240404,174800,355343450,12250,12250,12250,12250,0
|
|
20240404,174700,355343450,12250,12250,12250,12250,0
|
|
20240404,174600,355343450,12250,12250,12250,12250,0
|
|
20240404,174500,355343450,12250,12250,12250,12250,0
|
|
20240404,174400,355343450,12250,12250,12250,12250,0
|
|
20240404,174300,355343450,12250,12250,12250,12250,0
|
|
20240404,174200,355343450,12250,12250,12250,12250,0
|
|
20240404,174100,355343450,12250,12250,12250,12250,0
|
|
20240404,174000,355343450,12250,12250,12250,12250,0
|
|
20240404,173900,355343450,12250,12250,12250,12250,0
|
|
20240404,173800,355343450,12250,12250,12250,12250,0
|
|
20240404,173700,355343450,12250,12250,12250,12250,0
|
|
20240404,173600,355343450,12250,12250,12250,12250,0
|
|
20240404,173500,355343450,12250,12250,12250,12250,0
|
|
20240404,173400,355343450,12250,12250,12250,12250,0
|
|
20240404,173300,355343450,12250,12250,12250,12250,0
|
|
20240404,173200,355343450,12250,12250,12250,12250,0
|
|
20240404,173100,355343450,12250,12250,12250,12250,0
|
|
20240404,173000,355343450,12250,12250,12250,12250,0
|
|
20240404,172900,355343450,12250,12250,12250,12250,40
|
|
20240404,172800,355343450,12250,12250,12250,12250,0
|
|
20240404,172700,355343450,12250,12250,12250,12250,0
|
|
20240404,172600,355343450,12250,12250,12250,12250,0
|
|
20240404,172500,355343450,12250,12250,12250,12250,0
|
|
20240404,172400,355343450,12250,12250,12250,12250,0
|
|
20240404,172300,355343450,12250,12250,12250,12250,0
|
|
20240404,172200,355343450,12250,12250,12250,12250,0
|
|
20240404,172100,355343450,12250,12250,12250,12250,0
|
|
20240404,172000,355343450,12250,12250,12250,12250,0
|
|
20240404,171900,355343450,12250,12250,12250,12250,0
|
|
20240404,171800,355343450,12250,12250,12250,12250,0
|
|
20240404,171700,355343450,12250,12250,12250,12250,0
|
|
20240404,171600,355343450,12250,12250,12250,12250,0
|
|
20240404,171500,355343450,12250,12250,12250,12250,0
|
|
20240404,171400,355343450,12250,12250,12250,12250,0
|
|
20240404,171300,355343450,12250,12250,12250,12250,0
|
|
20240404,171200,355343450,12250,12250,12250,12250,0
|
|
20240404,171100,355343450,12250,12250,12250,12250,0
|
|
20240404,171000,355343450,12250,12250,12250,12250,0
|
|
20240404,170900,355343450,12250,12250,12250,12250,0
|
|
20240404,170800,355343450,12250,12250,12250,12250,0
|
|
20240404,170700,355343450,12250,12250,12250,12250,0
|
|
20240404,170600,355343450,12250,12250,12250,12250,0
|
|
20240404,170500,355343450,12250,12250,12250,12250,0
|
|
20240404,170400,355343450,12250,12250,12250,12250,0
|
|
20240404,170300,355343450,12250,12250,12250,12250,0
|
|
20240404,170200,355343450,12250,12250,12250,12250,0
|
|
20240404,170100,355343450,12250,12250,12250,12250,0
|
|
20240404,170000,355343450,12250,12250,12250,12250,0
|
|
20240404,165900,355343450,12250,12250,12250,12250,40
|
|
20240404,165800,355343450,12250,12250,12250,12250,0
|
|
20240404,165700,355343450,12250,12250,12250,12250,0
|
|
20240404,165600,355343450,12250,12250,12250,12250,0
|
|
20240404,165500,355343450,12250,12250,12250,12250,0
|
|
20240404,165400,355343450,12250,12250,12250,12250,0
|
|
20240404,165300,355343450,12250,12250,12250,12250,0
|
|
20240404,165200,355343450,12250,12250,12250,12250,0
|
|
20240404,165100,355343450,12250,12250,12250,12250,0
|
|
20240404,165000,355343450,12250,12250,12250,12250,0
|
|
20240404,164900,355343450,12250,12250,12250,12250,0
|
|
20240404,164800,355343450,12250,12250,12250,12250,0
|
|
20240404,164700,355343450,12250,12250,12250,12250,0
|
|
20240404,164600,355343450,12250,12250,12250,12250,0
|
|
20240404,164500,355343450,12250,12250,12250,12250,0
|
|
20240404,164400,355343450,12250,12250,12250,12250,0
|
|
20240404,164300,355343450,12250,12250,12250,12250,0
|
|
20240404,164200,355343450,12250,12250,12250,12250,0
|
|
20240404,164100,355343450,12250,12250,12250,12250,0
|
|
20240404,164000,355343450,12250,12250,12250,12250,0
|
|
20240404,163900,355343450,12250,12250,12250,12250,0
|
|
20240404,163800,355343450,12250,12250,12250,12250,0
|
|
20240404,163700,355343450,12250,12250,12250,12250,0
|
|
20240404,163600,355343450,12250,12250,12250,12250,0
|
|
20240404,163500,355343450,12250,12250,12250,12250,0
|
|
20240404,163400,355343450,12250,12250,12250,12250,0
|
|
20240404,163300,355343450,12250,12250,12250,12250,0
|
|
20240404,163200,355343450,12250,12250,12250,12250,0
|
|
20240404,163100,355343450,12250,12250,12250,12250,0
|
|
20240404,163000,355343450,12250,12250,12250,12250,0
|
|
20240404,162900,355343450,12250,12250,12250,12250,40
|
|
20240404,162800,355343450,12250,12250,12250,12250,0
|
|
20240404,162700,355343450,12250,12250,12250,12250,0
|
|
20240404,162600,355343450,12250,12250,12250,12250,0
|
|
20240404,162500,355343450,12250,12250,12250,12250,0
|
|
20240404,162400,355343450,12250,12250,12250,12250,0
|
|
20240404,162300,355343450,12250,12250,12250,12250,0
|
|
20240404,162200,355343450,12250,12250,12250,12250,0
|
|
20240404,162100,355343450,12250,12250,12250,12250,0
|
|
20240404,162000,355343450,12250,12250,12250,12250,0
|
|
20240404,161900,355343450,12250,12250,12250,12250,0
|
|
20240404,161800,355343450,12250,12250,12250,12250,0
|
|
20240404,161700,355343450,12250,12250,12250,12250,0
|
|
20240404,161600,355343450,12250,12250,12250,12250,0
|
|
20240404,161500,355343450,12250,12250,12250,12250,0
|
|
20240404,161400,355343450,12250,12250,12250,12250,0
|
|
20240404,161300,355343450,12250,12250,12250,12250,0
|
|
20240404,161200,355343450,12250,12250,12250,12250,0
|
|
20240404,161100,355343450,12250,12250,12250,12250,0
|
|
20240404,161000,355343450,12250,12250,12250,12250,0
|
|
20240404,160900,355343450,12250,12250,12250,12250,0
|
|
20240404,160800,355343450,12250,12250,12250,12250,0
|
|
20240404,160700,355343450,12250,12250,12250,12250,0
|
|
20240404,160600,355343450,12250,12250,12250,12250,0
|
|
20240404,160500,355343450,12250,12250,12250,12250,0
|
|
20240404,160400,355343450,12250,12250,12250,12250,0
|
|
20240404,160300,355343450,12250,12250,12250,12250,0
|
|
20240404,160200,355343450,12250,12250,12250,12250,0
|
|
20240404,160100,355343450,12250,12250,12250,12250,0
|
|
20240404,160000,355343450,12250,12250,12250,12250,0
|
|
20240404,155900,355343450,12250,12250,12250,12250,40
|
|
20240404,155800,355343450,12250,12250,12250,12250,0
|
|
20240404,155700,355343450,12250,12250,12250,12250,0
|
|
20240404,155600,355343450,12250,12250,12250,12250,0
|
|
20240404,155500,355343450,12250,12250,12250,12250,0
|
|
20240404,155400,355343450,12250,12250,12250,12250,0
|
|
20240404,155300,355343450,12250,12250,12250,12250,0
|
|
20240404,155200,355343450,12250,12250,12250,12250,0
|
|
20240404,155100,355343450,12250,12250,12250,12250,0
|
|
20240404,155000,355343450,12250,12250,12250,12250,0
|
|
20240404,154900,355343450,12250,12250,12250,12250,0
|
|
20240404,154800,355343450,12250,12250,12250,12250,0
|
|
20240404,154700,355343450,12250,12250,12250,12250,0
|
|
20240404,154600,355343450,12250,12250,12250,12250,0
|
|
20240404,154500,355343450,12250,12250,12250,12250,0
|
|
20240404,154400,355343450,12250,12250,12250,12250,0
|
|
20240404,154300,355343450,12250,12250,12250,12250,0
|
|
20240404,154200,355343450,12250,12250,12250,12250,0
|
|
20240404,154100,355343450,12250,12250,12250,12250,0
|
|
20240404,154000,355343450,12250,12250,12250,12250,0
|
|
20240404,153900,355343450,12250,12250,12250,12250,0
|
|
20240404,153800,355343450,12250,12250,12250,12250,0
|
|
20240404,153700,355343450,12250,12250,12250,12250,0
|
|
20240404,153600,355343450,12250,12250,12250,12250,0
|
|
20240404,153500,355343450,12250,12250,12250,12250,0
|
|
20240404,153400,355343450,12250,12250,12250,12250,0
|
|
20240404,153300,355343450,12250,12250,12250,12250,0
|
|
20240404,153200,355343450,12250,12250,12250,12250,0
|
|
20240404,153100,355343450,12250,12250,12250,12250,0
|
|
20240404,153000,355343450,12250,12250,12250,12250,40
|
|
20240404,152900,354853450,12230,12230,12230,12230,0
|
|
20240404,152800,354853450,12230,12230,12230,12230,0
|
|
20240404,152700,354853450,12230,12230,12230,12230,0
|
|
20240404,152600,354853450,12230,12230,12230,12230,0
|
|
20240404,152500,354853450,12230,12230,12230,12230,0
|
|
20240404,152400,354853450,12230,12230,12230,12230,0
|
|
20240404,152300,354853450,12230,12230,12230,12230,0
|
|
20240404,152200,354853450,12230,12230,12230,12230,0
|
|
20240404,152100,354853450,12230,12230,12230,12230,0
|
|
20240404,152000,354853450,12230,12230,12230,12230,0
|
|
20240404,151900,354853450,12230,12230,12230,12230,0
|
|
20240404,151800,354853450,12230,12250,12250,12230,27
|
|
20240404,151700,354522780,12250,12250,12250,12250,0
|
|
20240404,151600,354522780,12250,12250,12250,12250,0
|
|
20240404,151500,354522780,12250,12250,12250,12250,0
|
|
20240404,151400,354522780,12250,12250,12250,12250,0
|
|
20240404,151300,354522780,12250,12250,12250,12250,0
|
|
20240404,151200,354522780,12250,12250,12250,12250,128
|
|
20240404,151100,352954780,12250,12250,12250,12250,100
|
|
20240404,151000,351729780,12250,12250,12250,12250,1
|
|
20240404,150900,351717530,12210,12210,12210,12210,550
|
|
20240404,150800,345002030,12210,12210,12210,12210,0
|
|
20240404,150700,345002030,12210,12210,12210,12210,0
|
|
20240404,150600,345002030,12210,12210,12210,12210,0
|
|
20240404,150500,345002030,12210,12210,12210,12210,1
|
|
20240404,150400,344989820,12210,12210,12210,12210,0
|
|
20240404,150300,344989820,12210,12220,12220,12210,500
|
|
20240404,150200,338884390,12220,12230,12230,12220,1200
|
|
20240404,150100,324217790,12250,12250,12250,12250,0
|
|
20240404,150000,324217790,12250,12250,12250,12250,100
|
|
20240404,145900,322992790,12270,12270,12270,12270,0
|
|
20240404,145800,322992790,12270,12270,12270,12270,0
|
|
20240404,145700,322992790,12270,12270,12270,12270,0
|
|
20240404,145600,322992790,12270,12270,12270,12270,0
|
|
20240404,145500,322992790,12270,12270,12270,12270,3
|
|
20240404,145400,322955980,12270,12270,12270,12270,0
|
|
20240404,145300,322955980,12270,12270,12270,12270,0
|
|
20240404,145200,322955980,12270,12250,12270,12250,570
|
|
20240404,145100,315965280,12250,12250,12250,12250,9
|
|
20240404,145000,315855030,12260,12260,12260,12260,10
|
|
20240404,144900,315732430,12260,12260,12260,12260,1
|
|
20240404,144800,315720170,12260,12260,12260,12260,0
|
|
20240404,144700,315720170,12260,12260,12260,12260,51
|
|
20240404,144600,315094910,12220,12220,12220,12220,0
|
|
20240404,144500,315094910,12220,12220,12220,12220,0
|
|
20240404,144400,315094910,12220,12220,12220,12220,1000
|
|
20240404,144300,302874910,12260,12260,12260,12260,0
|
|
20240404,144200,302874910,12260,12220,12260,12220,781
|
|
20240404,144100,293312210,12220,12220,12220,12220,0
|
|
20240404,144000,293312210,12220,12220,12220,12220,0
|
|
20240404,143900,293312210,12220,12220,12220,12220,0
|
|
20240404,143800,293312210,12220,12220,12220,12220,0
|
|
20240404,143700,293312210,12220,12220,12220,12220,742
|
|
20240404,143600,284244970,12220,12220,12220,12220,0
|
|
20240404,143500,284244970,12220,12220,12220,12220,0
|
|
20240404,143400,284244970,12220,12220,12220,12220,0
|
|
20240404,143300,284244970,12220,12220,12220,12220,0
|
|
20240404,143200,284244970,12220,12220,12220,12220,0
|
|
20240404,143100,284244970,12220,12220,12220,12220,4
|
|
20240404,143000,284196090,12220,12220,12220,12220,0
|
|
20240404,142900,284196090,12220,12220,12220,12220,24
|
|
20240404,142800,283902810,12220,12220,12220,12220,976
|
|
20240404,142700,271976090,12250,12250,12250,12250,0
|
|
20240404,142600,271976090,12250,12250,12250,12250,0
|
|
20240404,142500,271976090,12250,12250,12250,12250,442
|
|
20240404,142400,266561590,12210,12210,12210,12210,0
|
|
20240404,142300,266561590,12210,12210,12210,12210,0
|
|
20240404,142200,266561590,12210,12220,12220,12210,700
|
|
20240404,142100,258013350,12200,12200,12200,12200,0
|
|
20240404,142000,258013350,12200,12200,12200,12200,0
|
|
20240404,141900,258013350,12200,12200,12200,12200,0
|
|
20240404,141800,258013350,12200,12200,12200,12200,0
|
|
20240404,141700,258013350,12200,12200,12200,12200,0
|
|
20240404,141600,258013350,12200,12200,12200,12200,0
|
|
20240404,141500,258013350,12200,12200,12200,12200,1
|
|
20240404,141400,258001150,12240,12240,12240,12240,0
|
|
20240404,141300,258001150,12240,12240,12240,12240,0
|
|
20240404,141200,258001150,12240,12240,12240,12240,0
|
|
20240404,141100,258001150,12240,12240,12240,12240,0
|
|
20240404,141000,258001150,12240,12240,12240,12240,0
|
|
20240404,140900,258001150,12240,12240,12240,12240,0
|
|
20240404,140800,258001150,12240,12240,12240,12240,0
|
|
20240404,140700,258001150,12240,12240,12240,12240,0
|
|
20240404,140600,258001150,12240,12240,12240,12240,0
|
|
20240404,140500,258001150,12240,12240,12240,12240,0
|
|
20240404,140400,258001150,12240,12240,12240,12240,0
|
|
20240404,140300,258001150,12240,12240,12240,12240,0
|
|
20240404,140200,258001150,12240,12240,12240,12240,0
|
|
20240404,140100,258001150,12240,12240,12240,12240,0
|
|
20240404,140000,258001150,12240,12240,12240,12240,0
|
|
20240404,135900,258001150,12240,12240,12240,12240,15
|
|
20240404,135800,257817550,12210,12210,12210,12210,0
|
|
20240404,135700,257817550,12210,12210,12210,12210,197
|
|
20240404,135600,255412180,12210,12210,12210,12210,0
|
|
20240404,135500,255412180,12210,12210,12210,12210,0
|
|
20240404,135400,255412180,12210,12210,12210,12210,200
|
|
20240404,135300,252970180,12250,12250,12250,12250,0
|
|
20240404,135200,252970180,12250,12250,12250,12250,0
|
|
20240404,135100,252970180,12250,12250,12250,12250,560
|
|
20240404,135000,246110180,12240,12240,12240,12240,0
|
|
20240404,134900,246110180,12240,12240,12240,12240,0
|
|
20240404,134800,246110180,12240,12240,12240,12240,0
|
|
20240404,134700,246110180,12240,12240,12240,12240,0
|
|
20240404,134600,246110180,12240,12240,12240,12240,219
|
|
20240404,134500,243429620,12240,12240,12240,12240,0
|
|
20240404,134400,243429620,12240,12240,12240,12240,0
|
|
20240404,134300,243429620,12240,12240,12240,12240,0
|
|
20240404,134200,243429620,12240,12240,12240,12240,0
|
|
20240404,134100,243429620,12240,12240,12240,12240,0
|
|
20240404,134000,243429620,12240,12240,12240,12240,0
|
|
20240404,133900,243429620,12240,12240,12240,12240,0
|
|
20240404,133800,243429620,12240,12240,12240,12240,0
|
|
20240404,133700,243429620,12240,12240,12240,12240,0
|
|
20240404,133600,243429620,12240,12240,12240,12240,0
|
|
20240404,133500,243429620,12240,12240,12240,12240,0
|
|
20240404,133400,243429620,12240,12240,12240,12240,0
|
|
20240404,133300,243429620,12240,12240,12240,12240,0
|
|
20240404,133200,243429620,12240,12240,12240,12240,0
|
|
20240404,133100,243429620,12240,12240,12240,12240,0
|
|
20240404,133000,243429620,12240,12240,12240,12240,0
|
|
20240404,132900,243429620,12240,12240,12240,12240,0
|
|
20240404,132800,243429620,12240,12240,12240,12240,1
|
|
20240404,132700,243417380,12240,12240,12240,12240,0
|
|
20240404,132600,243417380,12240,12240,12240,12240,0
|
|
20240404,132500,243417380,12240,12240,12240,12240,0
|
|
20240404,132400,243417380,12240,12240,12240,12240,0
|
|
20240404,132300,243417380,12240,12240,12240,12240,0
|
|
20240404,132200,243417380,12240,12240,12240,12240,1
|
|
20240404,132100,243405140,12240,12240,12240,12240,0
|
|
20240404,132000,243405140,12240,12240,12240,12240,0
|
|
20240404,131900,243405140,12240,12240,12240,12240,0
|
|
20240404,131800,243405140,12240,12240,12240,12240,0
|
|
20240404,131700,243405140,12240,12240,12240,12240,0
|
|
20240404,131600,243405140,12240,12240,12240,12240,0
|
|
20240404,131500,243405140,12240,12240,12240,12240,0
|
|
20240404,131400,243405140,12240,12240,12240,12240,0
|
|
20240404,131300,243405140,12240,12240,12240,12240,0
|
|
20240404,131200,243405140,12240,12240,12240,12240,0
|
|
20240404,131100,243405140,12240,12240,12240,12240,0
|
|
20240404,131000,243405140,12240,12240,12240,12240,0
|
|
20240404,130900,243405140,12240,12240,12240,12240,0
|
|
20240404,130800,243405140,12240,12240,12240,12240,0
|
|
20240404,130700,243405140,12240,12240,12240,12240,0
|
|
20240404,130600,243405140,12240,12240,12240,12240,0
|
|
20240404,130500,243405140,12240,12240,12240,12240,0
|
|
20240404,130400,243405140,12240,12240,12240,12240,0
|
|
20240404,130300,243405140,12240,12240,12240,12240,0
|
|
20240404,130200,243405140,12240,12240,12240,12240,0
|
|
20240404,130100,243405140,12240,12240,12240,12240,0
|
|
20240404,130000,243405140,12240,12240,12240,12240,0
|
|
20240404,125900,243405140,12240,12240,12240,12240,0
|
|
20240404,125800,243405140,12240,12240,12240,12240,0
|
|
20240404,125700,243405140,12240,12240,12240,12240,0
|
|
20240404,125600,243405140,12240,12240,12240,12240,0
|
|
20240404,125500,243405140,12240,12240,12240,12240,0
|
|
20240404,125400,243405140,12240,12240,12240,12240,0
|
|
20240404,125300,243405140,12240,12240,12240,12240,0
|
|
20240404,125200,243405140,12240,12240,12240,12240,0
|
|
20240404,125100,243405140,12240,12240,12240,12240,0
|
|
20240404,125000,243405140,12240,12240,12240,12240,0
|
|
20240404,124900,243405140,12240,12240,12240,12240,0
|
|
20240404,124800,243405140,12240,12240,12240,12240,2
|
|
20240404,124700,243380660,12240,12240,12240,12240,0
|
|
20240404,124600,243380660,12240,12240,12240,12240,0
|
|
20240404,124500,243380660,12240,12240,12240,12240,0
|
|
20240404,124400,243380660,12240,12240,12240,12240,0
|
|
20240404,124300,243380660,12240,12240,12240,12240,403
|
|
20240404,124200,238447940,12240,12240,12240,12240,30
|
|
20240404,124100,238080740,12240,12240,12240,12240,230
|
|
20240404,124000,235265540,12230,12230,12230,12230,0
|
|
20240404,123900,235265540,12230,12230,12230,12230,0
|
|
20240404,123800,235265540,12230,12230,12230,12230,0
|
|
20240404,123700,235265540,12230,12230,12230,12230,0
|
|
20240404,123600,235265540,12230,12230,12230,12230,1
|
|
20240404,123500,235253310,12230,12230,12230,12230,0
|
|
20240404,123400,235253310,12230,12230,12230,12230,0
|
|
20240404,123300,235253310,12230,12230,12230,12230,0
|
|
20240404,123200,235253310,12230,12230,12230,12230,482
|
|
20240404,123100,229358450,12230,12230,12230,12230,0
|
|
20240404,123000,229358450,12230,12230,12230,12230,0
|
|
20240404,122900,229358450,12230,12230,12230,12230,0
|
|
20240404,122800,229358450,12230,12230,12230,12230,0
|
|
20240404,122700,229358450,12230,12230,12230,12230,0
|
|
20240404,122600,229358450,12230,12230,12230,12230,3
|
|
20240404,122500,229321760,12230,12230,12230,12230,38
|
|
20240404,122400,228857020,12230,12230,12230,12230,0
|
|
20240404,122300,228857020,12230,12230,12230,12230,0
|
|
20240404,122200,228857020,12230,12230,12230,12230,0
|
|
20240404,122100,228857020,12230,12230,12230,12230,0
|
|
20240404,122000,228857020,12230,12230,12230,12230,0
|
|
20240404,121900,228857020,12230,12230,12230,12230,0
|
|
20240404,121800,228857020,12230,12230,12230,12230,1
|
|
20240404,121700,228844790,12160,12160,12160,12160,0
|
|
20240404,121600,228844790,12160,12160,12160,12160,0
|
|
20240404,121500,228844790,12160,12160,12160,12160,0
|
|
20240404,121400,228844790,12160,12160,12160,12160,46
|
|
20240404,121300,228285430,12230,12230,12230,12230,0
|
|
20240404,121200,228285430,12230,12230,12230,12230,0
|
|
20240404,121100,228285430,12230,12230,12230,12230,0
|
|
20240404,121000,228285430,12230,12230,12230,12230,0
|
|
20240404,120900,228285430,12230,12230,12230,12230,0
|
|
20240404,120800,228285430,12230,12230,12230,12230,0
|
|
20240404,120700,228285430,12230,12230,12230,12230,0
|
|
20240404,120600,228285430,12230,12230,12230,12230,0
|
|
20240404,120500,228285430,12230,12230,12230,12230,1
|
|
20240404,120400,228273200,12150,12150,12150,12150,0
|
|
20240404,120300,228273200,12150,12150,12150,12150,0
|
|
20240404,120200,228273200,12150,12150,12150,12150,0
|
|
20240404,120100,228273200,12150,12150,12150,12150,0
|
|
20240404,120000,228273200,12150,12150,12150,12150,0
|
|
20240404,115900,228273200,12150,12150,12150,12150,0
|
|
20240404,115800,228273200,12150,12150,12150,12150,0
|
|
20240404,115700,228273200,12150,12160,12160,12150,1000
|
|
20240404,115600,216121620,12160,12160,12160,12160,0
|
|
20240404,115500,216121620,12160,12160,12160,12160,0
|
|
20240404,115400,216121620,12160,12160,12160,12160,0
|
|
20240404,115300,216121620,12160,12160,12160,12160,0
|
|
20240404,115200,216121620,12160,12160,12160,12160,0
|
|
20240404,115100,216121620,12160,12160,12160,12160,0
|
|
20240404,115000,216121620,12160,12230,12230,12150,1422
|
|
20240404,114900,198831110,12230,12230,12230,12230,0
|
|
20240404,114800,198831110,12230,12230,12230,12230,41
|
|
20240404,114700,198329680,12230,12230,12230,12230,0
|
|
20240404,114600,198329680,12230,12230,12230,12230,0
|
|
20240404,114500,198329680,12230,12230,12230,12230,0
|
|
20240404,114400,198329680,12230,12230,12230,12230,1
|
|
20240404,114300,198317450,12230,12230,12230,12230,0
|
|
20240404,114200,198317450,12230,12230,12230,12230,8
|
|
20240404,114100,198219610,12230,12230,12230,12230,0
|
|
20240404,114000,198219610,12230,12230,12230,12230,0
|
|
20240404,113900,198219610,12230,12230,12230,12230,0
|
|
20240404,113800,198219610,12230,12230,12230,12230,0
|
|
20240404,113700,198219610,12230,12230,12230,12230,0
|
|
20240404,113600,198219610,12230,12230,12230,12230,0
|
|
20240404,113500,198219610,12230,12230,12230,12230,0
|
|
20240404,113400,198219610,12230,12230,12230,12230,10
|
|
20240404,113300,198097310,12230,12230,12230,12230,0
|
|
20240404,113200,198097310,12230,12230,12230,12230,0
|
|
20240404,113100,198097310,12230,12220,12230,12220,1200
|
|
20240404,113000,183427420,12210,12210,12210,12210,0
|
|
20240404,112900,183427420,12210,12210,12210,12210,0
|
|
20240404,112800,183427420,12210,12210,12210,12210,0
|
|
20240404,112700,183427420,12210,12210,12210,12210,0
|
|
20240404,112600,183427420,12210,12210,12210,12210,0
|
|
20240404,112500,183427420,12210,12210,12210,12210,0
|
|
20240404,112400,183427420,12210,12210,12210,12210,0
|
|
20240404,112300,183427420,12210,12210,12210,12210,15
|
|
20240404,112200,183244270,12210,12210,12210,12210,0
|
|
20240404,112100,183244270,12210,12210,12210,12210,0
|
|
20240404,112000,183244270,12210,12210,12210,12210,0
|
|
20240404,111900,183244270,12210,12210,12210,12210,0
|
|
20240404,111800,183244270,12210,12210,12210,12210,0
|
|
20240404,111700,183244270,12210,12210,12210,12210,9
|
|
20240404,111600,183134380,12210,12210,12210,12210,10
|
|
20240404,111500,183012280,12210,12210,12210,12210,0
|
|
20240404,111400,183012280,12210,12210,12210,12210,0
|
|
20240404,111300,183012280,12210,12210,12210,12210,0
|
|
20240404,111200,183012280,12210,12210,12210,12210,0
|
|
20240404,111100,183012280,12210,12210,12210,12210,0
|
|
20240404,111000,183012280,12210,12210,12210,12210,0
|
|
20240404,110900,183012280,12210,12210,12210,12210,0
|
|
20240404,110800,183012280,12210,12210,12210,12210,0
|
|
20240404,110700,183012280,12210,12210,12210,12210,0
|
|
20240404,110600,183012280,12210,12210,12210,12210,0
|
|
20240404,110500,183012280,12210,12210,12210,12210,0
|
|
20240404,110400,183012280,12210,12210,12210,12210,0
|
|
20240404,110300,183012280,12210,12210,12210,12210,0
|
|
20240404,110200,183012280,12210,12210,12210,12210,0
|
|
20240404,110100,183012280,12210,12210,12210,12210,0
|
|
20240404,110000,183012280,12210,12210,12210,12210,0
|
|
20240404,105900,183012280,12210,12210,12210,12210,0
|
|
20240404,105800,183012280,12210,12210,12210,12210,0
|
|
20240404,105700,183012280,12210,12210,12210,12210,0
|
|
20240404,105600,183012280,12210,12210,12210,12210,0
|
|
20240404,105500,183012280,12210,12210,12210,12210,10
|
|
20240404,105400,182890180,12220,12220,12220,12220,1
|
|
20240404,105300,182877960,12220,12220,12220,12220,0
|
|
20240404,105200,182877960,12220,12220,12220,12220,0
|
|
20240404,105100,182877960,12220,12210,12220,12210,2
|
|
20240404,105000,182853530,12220,12220,12220,12220,0
|
|
20240404,104900,182853530,12220,12220,12220,12220,0
|
|
20240404,104800,182853530,12220,12220,12220,12220,0
|
|
20240404,104700,182853530,12220,12220,12220,12220,0
|
|
20240404,104600,182853530,12220,12220,12220,12220,0
|
|
20240404,104500,182853530,12220,12220,12220,12220,0
|
|
20240404,104400,182853530,12220,12220,12220,12220,10
|
|
20240404,104300,182731330,12150,12150,12150,12150,0
|
|
20240404,104200,182731330,12150,12150,12150,12150,0
|
|
20240404,104100,182731330,12150,12170,12170,12150,796
|
|
20240404,104000,173057000,12160,12160,12160,12160,0
|
|
20240404,103900,173057000,12160,12160,12160,12160,0
|
|
20240404,103800,173057000,12160,12160,12160,12160,0
|
|
20240404,103700,173057000,12160,12160,12160,12160,0
|
|
20240404,103600,173057000,12160,12160,12160,12160,0
|
|
20240404,103500,173057000,12160,12160,12160,12160,0
|
|
20240404,103400,173057000,12160,12160,12160,12160,0
|
|
20240404,103300,173057000,12160,12160,12160,12160,0
|
|
20240404,103200,173057000,12160,12160,12160,12160,1937
|
|
20240404,103100,149503080,12160,12150,12160,12150,2770
|
|
20240404,103000,115823950,12150,12150,12150,12150,2
|
|
20240404,102900,115799650,12140,12140,12140,12140,15
|
|
20240404,102800,115617550,12090,12080,12090,12080,279
|
|
20240404,102700,112245780,12070,12070,12070,12070,0
|
|
20240404,102600,112245780,12070,12070,12070,12070,20
|
|
20240404,102500,112004380,12010,12010,12010,12010,0
|
|
20240404,102400,112004380,12010,12010,12010,12010,0
|
|
20240404,102300,112004380,12010,12010,12010,12010,0
|
|
20240404,102200,112004380,12010,12010,12010,12010,0
|
|
20240404,102100,112004380,12010,12010,12010,12010,0
|
|
20240404,102000,112004380,12010,12130,12130,12010,3000
|
|
20240404,101900,75832400,12100,12100,12100,12100,0
|
|
20240404,101800,75832400,12100,12100,12100,12100,0
|
|
20240404,101700,75832400,12100,12100,12100,12100,0
|
|
20240404,101600,75832400,12100,12100,12100,12100,0
|
|
20240404,101500,75832400,12100,12100,12100,12100,0
|
|
20240404,101400,75832400,12100,12100,12100,12100,10
|
|
20240404,101300,75711400,12100,12100,12100,12100,0
|
|
20240404,101200,75711400,12100,12100,12100,12100,0
|
|
20240404,101100,75711400,12100,12100,12100,12100,0
|
|
20240404,101000,75711400,12100,12100,12100,12100,2
|
|
20240404,100900,75687200,12100,12100,12100,12100,0
|
|
20240404,100800,75687200,12100,12100,12100,12100,0
|
|
20240404,100700,75687200,12100,12100,12100,12100,0
|
|
20240404,100600,75687200,12100,12100,12100,12100,13
|
|
20240404,100500,75529900,12100,12100,12100,12100,200
|
|
20240404,100400,73109900,12100,12100,12100,12100,0
|
|
20240404,100300,73109900,12100,12100,12100,12100,0
|
|
20240404,100200,73109900,12100,12100,12100,12100,0
|
|
20240404,100100,73109900,12100,12100,12100,12100,1
|
|
20240404,100000,73097800,12100,12160,12160,12100,747
|
|
20240404,095900,64014400,12100,12100,12100,12100,1
|
|
20240404,095800,64002300,12160,12160,12160,12160,0
|
|
20240404,095700,64002300,12160,12160,12160,12160,0
|
|
20240404,095600,64002300,12160,12150,12160,12100,1803
|
|
20240404,095500,42166970,12140,12200,12200,12140,1600
|
|
20240404,095400,22732800,12150,12150,12150,12150,0
|
|
20240404,095300,22732800,12150,12150,12150,12150,0
|
|
20240404,095200,22732800,12150,12150,12150,12150,0
|
|
20240404,095100,22732800,12150,12150,12150,12150,0
|
|
20240404,095000,22732800,12150,12150,12150,12150,30
|
|
20240404,094900,22368300,12140,12140,12140,12140,0
|
|
20240404,094800,22368300,12140,12140,12140,12140,0
|
|
20240404,094700,22368300,12140,12140,12140,12140,0
|
|
20240404,094600,22368300,12140,12140,12140,12140,0
|
|
20240404,094500,22368300,12140,12140,12140,12140,0
|
|
20240404,094400,22368300,12140,12140,12140,12140,0
|
|
20240404,094300,22368300,12140,12140,12140,12140,0
|
|
20240404,094200,22368300,12140,12140,12140,12140,0
|
|
20240404,094100,22368300,12140,12140,12140,12140,1
|
|
20240404,094000,22356160,12230,12230,12230,12230,0
|
|
20240404,093900,22356160,12230,12230,12230,12230,0
|
|
20240404,093800,22356160,12230,12230,12230,12230,0
|
|
20240404,093700,22356160,12230,12220,12230,12220,100
|
|
20240404,093600,21133730,12130,12130,12130,12130,0
|
|
20240404,093500,21133730,12130,12130,12130,12130,0
|
|
20240404,093400,21133730,12130,12130,12130,12130,0
|
|
20240404,093300,21133730,12130,12130,12130,12130,29
|
|
20240404,093200,20781960,12130,12130,12130,12130,64
|
|
20240404,093100,20005640,12220,12220,12220,12220,0
|
|
20240404,093000,20005640,12220,12220,12220,12220,0
|
|
20240404,092900,20005640,12220,12220,12220,12220,5
|
|
20240404,092800,19944540,12130,12130,12130,12130,5
|
|
20240404,092700,19883890,12130,12130,12130,12130,0
|
|
20240404,092600,19883890,12130,12130,12130,12130,26
|
|
20240404,092500,19568510,12130,12130,12130,12130,0
|
|
20240404,092400,19568510,12130,12130,12130,12130,1
|
|
20240404,092300,19556380,12090,12110,12110,12090,1500
|
|
20240404,092200,1407450,12110,12110,12110,12110,5
|
|
20240404,092100,1346900,12250,12250,12250,12250,0
|
|
20240404,092000,1346900,12250,12250,12250,12250,0
|
|
20240404,091900,1346900,12250,12240,12250,12240,10
|
|
20240404,091800,1224410,12250,12250,12250,12250,0
|
|
20240404,091700,1224410,12250,12240,12250,12240,5
|
|
20240404,091600,1163180,12250,12250,12250,12250,0
|
|
20240404,091500,1163180,12250,12250,12250,12250,10
|
|
20240404,091400,1040680,12250,12250,12250,12250,1
|
|
20240404,091300,1028430,12260,12260,12260,12260,2
|
|
20240404,091200,1003910,12300,12300,12300,12300,0
|
|
20240404,091100,1003910,12300,12300,12300,12300,0
|
|
20240404,091000,1003910,12300,12300,12300,12300,0
|
|
20240404,090900,1003910,12300,12300,12300,12300,18
|
|
20240404,090800,782510,12300,12400,12400,12300,25
|
|
20240404,090700,472610,12300,12400,12400,12300,2
|
|
20240404,090600,447910,12420,12420,12420,12420,0
|
|
20240404,090500,447910,12420,12440,12440,12420,25
|
|
20240404,090400,137010,12440,12440,12440,12440,0
|
|
20240404,090300,137010,12440,12440,12440,12440,0
|
|
20240404,090200,137010,12440,12440,12440,12440,2
|
|
20240404,090100,112130,12450,12450,12450,12450,1
|
|
20240404,090000,99680,12460,12460,12460,12460,8
|