574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,183100,149378530,5990,5990,5990,5990,1167
|
|
20240403,183000,149378530,5990,5990,5990,5990,0
|
|
20240403,182900,149378530,5990,5990,5990,5990,0
|
|
20240403,182800,149378530,5990,5990,5990,5990,0
|
|
20240403,182700,149378530,5990,5990,5990,5990,0
|
|
20240403,182600,149378530,5990,5990,5990,5990,0
|
|
20240403,182500,149378530,5990,5990,5990,5990,0
|
|
20240403,182400,149378530,5990,5990,5990,5990,0
|
|
20240403,182300,149378530,5990,5990,5990,5990,0
|
|
20240403,182200,149378530,5990,5990,5990,5990,0
|
|
20240403,182100,149378530,5990,5990,5990,5990,0
|
|
20240403,182000,149378530,5990,5990,5990,5990,0
|
|
20240403,181900,149378530,5990,5990,5990,5990,0
|
|
20240403,181800,149378530,5990,5990,5990,5990,0
|
|
20240403,181700,149378530,5990,5990,5990,5990,0
|
|
20240403,181600,149378530,5990,5990,5990,5990,0
|
|
20240403,181500,149378530,5990,5990,5990,5990,0
|
|
20240403,181400,149378530,5990,5990,5990,5990,0
|
|
20240403,181300,149378530,5990,5990,5990,5990,0
|
|
20240403,181200,149378530,5990,5990,5990,5990,0
|
|
20240403,181100,149378530,5990,5990,5990,5990,0
|
|
20240403,181000,149378530,5990,5990,5990,5990,0
|
|
20240403,180900,149378530,5990,5990,5990,5990,0
|
|
20240403,180800,149378530,5990,5990,5990,5990,0
|
|
20240403,180700,149378530,5990,5990,5990,5990,0
|
|
20240403,180600,149378530,5990,5990,5990,5990,0
|
|
20240403,180500,149378530,5990,5990,5990,5990,0
|
|
20240403,180400,149378530,5990,5990,5990,5990,0
|
|
20240403,180300,149378530,5990,5990,5990,5990,0
|
|
20240403,180200,149378530,5990,5990,5990,5990,0
|
|
20240403,180100,149378530,5990,5990,5990,5990,1167
|
|
20240403,180000,149378530,5990,5990,5990,5990,0
|
|
20240403,175900,149378530,5990,5990,5990,5990,0
|
|
20240403,175800,149378530,5990,5990,5990,5990,0
|
|
20240403,175700,149378530,5990,5990,5990,5990,0
|
|
20240403,175600,149378530,5990,5990,5990,5990,0
|
|
20240403,175500,149378530,5990,5990,5990,5990,0
|
|
20240403,175400,149378530,5990,5990,5990,5990,0
|
|
20240403,175300,149378530,5990,5990,5990,5990,0
|
|
20240403,175200,149378530,5990,5990,5990,5990,0
|
|
20240403,175100,149378530,5990,5990,5990,5990,0
|
|
20240403,175000,149378530,5990,5990,5990,5990,0
|
|
20240403,174900,149378530,5990,5990,5990,5990,0
|
|
20240403,174800,149378530,5990,5990,5990,5990,0
|
|
20240403,174700,149378530,5990,5990,5990,5990,0
|
|
20240403,174600,149378530,5990,5990,5990,5990,0
|
|
20240403,174500,149378530,5990,5990,5990,5990,0
|
|
20240403,174400,149378530,5990,5990,5990,5990,0
|
|
20240403,174300,149378530,5990,5990,5990,5990,0
|
|
20240403,174200,149378530,5990,5990,5990,5990,0
|
|
20240403,174100,149378530,5990,5990,5990,5990,0
|
|
20240403,174000,149378530,5990,5990,5990,5990,0
|
|
20240403,173900,149378530,5990,5990,5990,5990,0
|
|
20240403,173800,149378530,5990,5990,5990,5990,0
|
|
20240403,173700,149378530,5990,5990,5990,5990,0
|
|
20240403,173600,149378530,5990,5990,5990,5990,0
|
|
20240403,173500,149378530,5990,5990,5990,5990,0
|
|
20240403,173400,149378530,5990,5990,5990,5990,0
|
|
20240403,173300,149378530,5990,5990,5990,5990,0
|
|
20240403,173200,149378530,5990,5990,5990,5990,0
|
|
20240403,173100,149378530,5990,5990,5990,5990,1167
|
|
20240403,173000,149378530,5990,5990,5990,5990,0
|
|
20240403,172900,149378530,5990,5990,5990,5990,0
|
|
20240403,172800,149378530,5990,5990,5990,5990,0
|
|
20240403,172700,149378530,5990,5990,5990,5990,0
|
|
20240403,172600,149378530,5990,5990,5990,5990,0
|
|
20240403,172500,149378530,5990,5990,5990,5990,0
|
|
20240403,172400,149378530,5990,5990,5990,5990,0
|
|
20240403,172300,149378530,5990,5990,5990,5990,0
|
|
20240403,172200,149378530,5990,5990,5990,5990,0
|
|
20240403,172100,149378530,5990,5990,5990,5990,0
|
|
20240403,172000,149378530,5990,5990,5990,5990,0
|
|
20240403,171900,149378530,5990,5990,5990,5990,0
|
|
20240403,171800,149378530,5990,5990,5990,5990,0
|
|
20240403,171700,149378530,5990,5990,5990,5990,0
|
|
20240403,171600,149378530,5990,5990,5990,5990,0
|
|
20240403,171500,149378530,5990,5990,5990,5990,0
|
|
20240403,171400,149378530,5990,5990,5990,5990,0
|
|
20240403,171300,149378530,5990,5990,5990,5990,0
|
|
20240403,171200,149378530,5990,5990,5990,5990,0
|
|
20240403,171100,149378530,5990,5990,5990,5990,0
|
|
20240403,171000,149378530,5990,5990,5990,5990,0
|
|
20240403,170900,149378530,5990,5990,5990,5990,0
|
|
20240403,170800,149378530,5990,5990,5990,5990,0
|
|
20240403,170700,149378530,5990,5990,5990,5990,0
|
|
20240403,170600,149378530,5990,5990,5990,5990,0
|
|
20240403,170500,149378530,5990,5990,5990,5990,0
|
|
20240403,170400,149378530,5990,5990,5990,5990,0
|
|
20240403,170300,149378530,5990,5990,5990,5990,0
|
|
20240403,170200,149378530,5990,5990,5990,5990,0
|
|
20240403,170100,149378530,5990,5990,5990,5990,1167
|
|
20240403,170000,149378530,5990,5990,5990,5990,0
|
|
20240403,165900,149378530,5990,5990,5990,5990,0
|
|
20240403,165800,149378530,5990,5990,5990,5990,0
|
|
20240403,165700,149378530,5990,5990,5990,5990,0
|
|
20240403,165600,149378530,5990,5990,5990,5990,0
|
|
20240403,165500,149378530,5990,5990,5990,5990,0
|
|
20240403,165400,149378530,5990,5990,5990,5990,0
|
|
20240403,165300,149378530,5990,5990,5990,5990,0
|
|
20240403,165200,149378530,5990,5990,5990,5990,0
|
|
20240403,165100,149378530,5990,5990,5990,5990,0
|
|
20240403,165000,149378530,5990,5990,5990,5990,0
|
|
20240403,164900,149378530,5990,5990,5990,5990,0
|
|
20240403,164800,149378530,5990,5990,5990,5990,0
|
|
20240403,164700,149378530,5990,5990,5990,5990,0
|
|
20240403,164600,149378530,5990,5990,5990,5990,0
|
|
20240403,164500,149378530,5990,5990,5990,5990,0
|
|
20240403,164400,149378530,5990,5990,5990,5990,0
|
|
20240403,164300,149378530,5990,5990,5990,5990,0
|
|
20240403,164200,149378530,5990,5990,5990,5990,0
|
|
20240403,164100,149378530,5990,5990,5990,5990,0
|
|
20240403,164000,149378530,5990,5990,5990,5990,0
|
|
20240403,163900,149378530,5990,5990,5990,5990,0
|
|
20240403,163800,149378530,5990,5990,5990,5990,0
|
|
20240403,163700,149378530,5990,5990,5990,5990,0
|
|
20240403,163600,149378530,5990,5990,5990,5990,0
|
|
20240403,163500,149378530,5990,5990,5990,5990,0
|
|
20240403,163400,149378530,5990,5990,5990,5990,0
|
|
20240403,163300,149378530,5990,5990,5990,5990,0
|
|
20240403,163200,149378530,5990,5990,5990,5990,0
|
|
20240403,163100,149378530,5990,5990,5990,5990,1167
|
|
20240403,163000,149378530,5990,5990,5990,5990,0
|
|
20240403,162900,149378530,5990,5990,5990,5990,0
|
|
20240403,162800,149378530,5990,5990,5990,5990,0
|
|
20240403,162700,149378530,5990,5990,5990,5990,0
|
|
20240403,162600,149378530,5990,5990,5990,5990,0
|
|
20240403,162500,149378530,5990,5990,5990,5990,0
|
|
20240403,162400,149378530,5990,5990,5990,5990,0
|
|
20240403,162300,149378530,5990,5990,5990,5990,0
|
|
20240403,162200,149378530,5990,5990,5990,5990,0
|
|
20240403,162100,149378530,5990,5990,5990,5990,0
|
|
20240403,162000,149378530,5990,5990,5990,5990,0
|
|
20240403,161900,149378530,5990,5990,5990,5990,0
|
|
20240403,161800,149378530,5990,5990,5990,5990,0
|
|
20240403,161700,149378530,5990,5990,5990,5990,0
|
|
20240403,161600,149378530,5990,5990,5990,5990,0
|
|
20240403,161500,149378530,5990,5990,5990,5990,0
|
|
20240403,161400,149378530,5990,5990,5990,5990,0
|
|
20240403,161300,149378530,5990,5990,5990,5990,0
|
|
20240403,161200,149378530,5990,5990,5990,5990,0
|
|
20240403,161100,149378530,5990,5990,5990,5990,0
|
|
20240403,161000,149378530,5990,5990,5990,5990,0
|
|
20240403,160900,149378530,5990,5990,5990,5990,0
|
|
20240403,160800,149378530,5990,5990,5990,5990,0
|
|
20240403,160700,149378530,5990,5990,5990,5990,0
|
|
20240403,160600,149378530,5990,5990,5990,5990,0
|
|
20240403,160500,149378530,5990,5990,5990,5990,0
|
|
20240403,160400,149378530,5990,5990,5990,5990,0
|
|
20240403,160300,149378530,5990,5990,5990,5990,0
|
|
20240403,160200,149378530,5990,5990,5990,5990,0
|
|
20240403,160100,149378530,5990,5990,5990,5990,1167
|
|
20240403,160000,149378530,5990,5990,5990,5990,0
|
|
20240403,155900,149378530,5990,5990,5990,5990,0
|
|
20240403,155800,149378530,5990,5990,5990,5990,0
|
|
20240403,155700,149378530,5990,5990,5990,5990,0
|
|
20240403,155600,149378530,5990,5990,5990,5990,0
|
|
20240403,155500,149378530,5990,5990,5990,5990,0
|
|
20240403,155400,149378530,5990,5990,5990,5990,0
|
|
20240403,155300,149378530,5990,5990,5990,5990,0
|
|
20240403,155200,149378530,5990,5990,5990,5990,0
|
|
20240403,155100,149378530,5990,5990,5990,5990,0
|
|
20240403,155000,149378530,5990,5990,5990,5990,0
|
|
20240403,154900,149378530,5990,5990,5990,5990,0
|
|
20240403,154800,149378530,5990,5990,5990,5990,0
|
|
20240403,154700,149378530,5990,5990,5990,5990,0
|
|
20240403,154600,149378530,5990,5990,5990,5990,0
|
|
20240403,154500,149378530,5990,5990,5990,5990,0
|
|
20240403,154400,149378530,5990,5990,5990,5990,0
|
|
20240403,154300,149378530,5990,5990,5990,5990,0
|
|
20240403,154200,149378530,5990,5990,5990,5990,0
|
|
20240403,154100,149378530,5990,5990,5990,5990,0
|
|
20240403,154000,149378530,5990,5990,5990,5990,0
|
|
20240403,153900,149378530,5990,5990,5990,5990,0
|
|
20240403,153800,149378530,5990,5990,5990,5990,0
|
|
20240403,153700,149378530,5990,5990,5990,5990,0
|
|
20240403,153600,149378530,5990,5990,5990,5990,0
|
|
20240403,153500,149378530,5990,5990,5990,5990,0
|
|
20240403,153400,149378530,5990,5990,5990,5990,0
|
|
20240403,153300,149378530,5990,5990,5990,5990,0
|
|
20240403,153200,149378530,5990,5990,5990,5990,0
|
|
20240403,153100,149378530,5990,5990,5990,5990,1167
|
|
20240403,153000,149378530,5990,5990,5990,5990,1167
|
|
20240403,152900,142388200,6000,6000,6000,6000,0
|
|
20240403,152800,142388200,6000,6000,6000,6000,0
|
|
20240403,152700,142388200,6000,6000,6000,6000,0
|
|
20240403,152600,142388200,6000,6000,6000,6000,0
|
|
20240403,152500,142388200,6000,6000,6000,6000,0
|
|
20240403,152400,142388200,6000,6000,6000,6000,0
|
|
20240403,152300,142388200,6000,6000,6000,6000,0
|
|
20240403,152200,142388200,6000,6000,6000,6000,0
|
|
20240403,152100,142388200,6000,6000,6000,6000,0
|
|
20240403,152000,142388200,6000,6000,6000,6000,0
|
|
20240403,151900,142388200,6000,6000,6000,6000,0
|
|
20240403,151800,142388200,6000,5990,6000,5990,21
|
|
20240403,151700,142262380,6000,6000,6000,6000,0
|
|
20240403,151600,142262380,6000,6000,6000,6000,0
|
|
20240403,151500,142262380,6000,5990,6000,5990,27
|
|
20240403,151400,142100550,5990,5990,5990,5990,0
|
|
20240403,151300,142100550,5990,5990,5990,5990,0
|
|
20240403,151200,142100550,5990,5990,5990,5990,0
|
|
20240403,151100,142100550,5990,5990,5990,5990,0
|
|
20240403,151000,142100550,5990,5990,5990,5990,68
|
|
20240403,150900,141693230,5990,5990,5990,5990,12
|
|
20240403,150800,141621350,5990,5990,5990,5990,2
|
|
20240403,150700,141609370,6000,6000,6000,6000,0
|
|
20240403,150600,141609370,6000,6000,6000,6000,0
|
|
20240403,150500,141609370,6000,6000,6000,6000,0
|
|
20240403,150400,141609370,6000,6000,6000,6000,19
|
|
20240403,150300,141495370,5990,5990,5990,5990,0
|
|
20240403,150200,141495370,5990,5990,5990,5990,0
|
|
20240403,150100,141495370,5990,5990,5990,5990,21
|
|
20240403,150000,141369580,5990,5990,5990,5990,0
|
|
20240403,145900,141369580,5990,5990,5990,5990,379
|
|
20240403,145800,139099370,5990,5990,5990,5990,0
|
|
20240403,145700,139099370,5990,5990,5990,5990,0
|
|
20240403,145600,139099370,5990,5990,5990,5990,40
|
|
20240403,145500,138859770,6000,6000,6000,6000,0
|
|
20240403,145400,138859770,6000,6000,6000,6000,0
|
|
20240403,145300,138859770,6000,6000,6000,6000,1
|
|
20240403,145200,138853770,6000,6000,6000,6000,0
|
|
20240403,145100,138853770,6000,6000,6000,6000,751
|
|
20240403,145000,134347770,6010,6010,6010,6010,0
|
|
20240403,144900,134347770,6010,6010,6010,6010,0
|
|
20240403,144800,134347770,6010,6010,6010,6010,0
|
|
20240403,144700,134347770,6010,6010,6010,6010,0
|
|
20240403,144600,134347770,6010,6010,6010,6010,0
|
|
20240403,144500,134347770,6010,6010,6010,6010,0
|
|
20240403,144400,134347770,6010,6010,6010,6010,0
|
|
20240403,144300,134347770,6010,6010,6010,6010,1
|
|
20240403,144200,134341760,6000,6000,6000,6000,0
|
|
20240403,144100,134341760,6000,6000,6000,6000,72
|
|
20240403,144000,133909760,6000,5990,6000,5990,372
|
|
20240403,143900,131680480,5990,5990,5990,5990,402
|
|
20240403,143800,129272500,5990,5990,5990,5990,0
|
|
20240403,143700,129272500,5990,5990,5990,5990,0
|
|
20240403,143600,129272500,5990,5990,5990,5990,0
|
|
20240403,143500,129272500,5990,5990,5990,5990,0
|
|
20240403,143400,129272500,5990,5990,5990,5990,0
|
|
20240403,143300,129272500,5990,5990,5990,5990,11
|
|
20240403,143200,129206610,6000,6000,6000,6000,0
|
|
20240403,143100,129206610,6000,6000,6000,6000,1
|
|
20240403,143000,129200610,6000,6000,6000,6000,0
|
|
20240403,142900,129200610,6000,6000,6000,6000,0
|
|
20240403,142800,129200610,6000,6000,6000,6000,0
|
|
20240403,142700,129200610,6000,6000,6000,6000,0
|
|
20240403,142600,129200610,6000,6000,6000,6000,21
|
|
20240403,142500,129074610,6000,6000,6000,6000,0
|
|
20240403,142400,129074610,6000,6000,6000,6000,0
|
|
20240403,142300,129074610,6000,6000,6000,6000,2
|
|
20240403,142200,129062610,6000,6000,6000,6000,0
|
|
20240403,142100,129062610,6000,6000,6000,6000,83
|
|
20240403,142000,128564610,6000,6000,6000,6000,11
|
|
20240403,141900,128498610,6000,6020,6020,6000,1438
|
|
20240403,141800,119870150,6020,6020,6020,6020,0
|
|
20240403,141700,119870150,6020,6020,6020,6020,2
|
|
20240403,141600,119858110,6020,6020,6020,6020,0
|
|
20240403,141500,119858110,6020,6020,6020,6020,0
|
|
20240403,141400,119858110,6020,6020,6020,6020,11
|
|
20240403,141300,119791890,6020,6020,6020,6020,28
|
|
20240403,141200,119623330,6010,6010,6010,6010,0
|
|
20240403,141100,119623330,6010,6010,6010,6010,0
|
|
20240403,141000,119623330,6010,6010,6010,6010,0
|
|
20240403,140900,119623330,6010,6010,6010,6010,0
|
|
20240403,140800,119623330,6010,6010,6010,6010,0
|
|
20240403,140700,119623330,6010,6010,6010,6010,0
|
|
20240403,140600,119623330,6010,6010,6010,6010,0
|
|
20240403,140500,119623330,6010,6010,6010,6010,0
|
|
20240403,140400,119623330,6010,6010,6010,6010,0
|
|
20240403,140300,119623330,6010,6010,6010,6010,0
|
|
20240403,140200,119623330,6010,6010,6010,6010,0
|
|
20240403,140100,119623330,6010,6010,6010,6010,0
|
|
20240403,140000,119623330,6010,6010,6010,6010,0
|
|
20240403,135900,119623330,6010,6010,6010,6010,0
|
|
20240403,135800,119623330,6010,6010,6010,6010,59
|
|
20240403,135700,119268740,6010,6010,6010,6010,0
|
|
20240403,135600,119268740,6010,6010,6010,6010,200
|
|
20240403,135500,118066740,6000,6000,6000,6000,0
|
|
20240403,135400,118066740,6000,6000,6000,6000,0
|
|
20240403,135300,118066740,6000,6000,6000,6000,0
|
|
20240403,135200,118066740,6000,6000,6000,6000,0
|
|
20240403,135100,118066740,6000,6000,6000,6000,0
|
|
20240403,135000,118066740,6000,6000,6000,6000,0
|
|
20240403,134900,118066740,6000,6000,6000,6000,0
|
|
20240403,134800,118066740,6000,6000,6000,6000,34
|
|
20240403,134700,117862740,6000,6000,6000,6000,17
|
|
20240403,134600,117760740,6000,6000,6000,6000,0
|
|
20240403,134500,117760740,6000,6000,6000,6000,184
|
|
20240403,134400,116656740,5990,5990,5990,5990,0
|
|
20240403,134300,116656740,5990,5990,5990,5990,0
|
|
20240403,134200,116656740,5990,5990,5990,5990,200
|
|
20240403,134100,115458740,5990,5990,5990,5990,0
|
|
20240403,134000,115458740,5990,5990,5990,5990,0
|
|
20240403,133900,115458740,5990,5990,5990,5990,0
|
|
20240403,133800,115458740,5990,5990,5990,5990,0
|
|
20240403,133700,115458740,5990,5990,5990,5990,0
|
|
20240403,133600,115458740,5990,5990,5990,5990,0
|
|
20240403,133500,115458740,5990,5990,5990,5990,0
|
|
20240403,133400,115458740,5990,5990,5990,5990,0
|
|
20240403,133300,115458740,5990,5990,5990,5990,0
|
|
20240403,133200,115458740,5990,5990,5990,5990,0
|
|
20240403,133100,115458740,5990,5990,5990,5990,0
|
|
20240403,133000,115458740,5990,5990,5990,5990,0
|
|
20240403,132900,115458740,5990,5990,5990,5990,0
|
|
20240403,132800,115458740,5990,5990,5990,5990,100
|
|
20240403,132700,114859740,5990,5990,5990,5990,56
|
|
20240403,132600,114524300,5980,5980,5980,5980,0
|
|
20240403,132500,114524300,5980,5980,5980,5980,0
|
|
20240403,132400,114524300,5980,5980,5980,5980,0
|
|
20240403,132300,114524300,5980,5990,5990,5980,127
|
|
20240403,132200,113764830,6000,6000,6000,6000,0
|
|
20240403,132100,113764830,6000,6000,6000,6000,0
|
|
20240403,132000,113764830,6000,6000,6000,6000,17
|
|
20240403,131900,113662830,5980,5980,5980,5980,0
|
|
20240403,131800,113662830,5980,5980,5980,5980,0
|
|
20240403,131700,113662830,5980,5980,5980,5980,0
|
|
20240403,131600,113662830,5980,5990,5990,5980,167
|
|
20240403,131500,112663230,5990,5990,5990,5990,0
|
|
20240403,131400,112663230,5990,5990,5990,5990,0
|
|
20240403,131300,112663230,5990,5990,5990,5990,0
|
|
20240403,131200,112663230,5990,5990,5990,5990,0
|
|
20240403,131100,112663230,5990,5990,5990,5990,0
|
|
20240403,131000,112663230,5990,5990,5990,5990,0
|
|
20240403,130900,112663230,5990,5990,5990,5990,135
|
|
20240403,130800,111854580,6000,6000,6000,6000,76
|
|
20240403,130700,111398580,6000,6000,6000,6000,0
|
|
20240403,130600,111398580,6000,6000,6000,6000,0
|
|
20240403,130500,111398580,6000,6000,6000,6000,0
|
|
20240403,130400,111398580,6000,6000,6000,6000,0
|
|
20240403,130300,111398580,6000,6000,6000,6000,0
|
|
20240403,130200,111398580,6000,6000,6000,6000,0
|
|
20240403,130100,111398580,6000,6000,6000,6000,0
|
|
20240403,130000,111398580,6000,6000,6000,6000,0
|
|
20240403,125900,111398580,6000,6000,6000,6000,0
|
|
20240403,125800,111398580,6000,6000,6000,6000,0
|
|
20240403,125700,111398580,6000,6000,6000,6000,0
|
|
20240403,125600,111398580,6000,6000,6000,6000,0
|
|
20240403,125500,111398580,6000,6000,6000,6000,35
|
|
20240403,125400,111188580,6000,5990,6000,5990,342
|
|
20240403,125300,109139990,6000,6000,6000,6000,0
|
|
20240403,125200,109139990,6000,6000,6000,6000,0
|
|
20240403,125100,109139990,6000,6000,6000,6000,0
|
|
20240403,125000,109139990,6000,6000,6000,6000,0
|
|
20240403,124900,109139990,6000,6000,6000,6000,0
|
|
20240403,124800,109139990,6000,6000,6000,6000,0
|
|
20240403,124700,109139990,6000,6000,6000,6000,0
|
|
20240403,124600,109139990,6000,6000,6000,6000,0
|
|
20240403,124500,109139990,6000,6000,6000,6000,1
|
|
20240403,124400,109133990,5980,5980,5980,5980,0
|
|
20240403,124300,109133990,5980,5980,5980,5980,75
|
|
20240403,124200,108685490,6000,6000,6000,6000,0
|
|
20240403,124100,108685490,6000,6000,6000,6000,0
|
|
20240403,124000,108685490,6000,6000,6000,6000,0
|
|
20240403,123900,108685490,6000,6000,6000,6000,0
|
|
20240403,123800,108685490,6000,6000,6000,6000,0
|
|
20240403,123700,108685490,6000,6000,6000,6000,0
|
|
20240403,123600,108685490,6000,5990,6000,5990,31
|
|
20240403,123500,108499500,5990,5990,5990,5990,0
|
|
20240403,123400,108499500,5990,5990,5990,5990,1
|
|
20240403,123300,108493510,5980,5980,5980,5980,0
|
|
20240403,123200,108493510,5980,5980,5980,5980,0
|
|
20240403,123100,108493510,5980,5970,5980,5970,37
|
|
20240403,123000,108272270,5980,5970,5980,5970,12
|
|
20240403,122900,108200610,5980,5980,5980,5980,0
|
|
20240403,122800,108200610,5980,5980,5980,5980,0
|
|
20240403,122700,108200610,5980,5980,5980,5980,1000
|
|
20240403,122600,102220610,5980,5980,5980,5980,118
|
|
20240403,122500,101514970,5980,5980,5980,5980,0
|
|
20240403,122400,101514970,5980,5980,5980,5980,0
|
|
20240403,122300,101514970,5980,5990,5990,5980,827
|
|
20240403,122200,96569310,5990,5990,5990,5990,0
|
|
20240403,122100,96569310,5990,5990,5990,5990,0
|
|
20240403,122000,96569310,5990,5990,5990,5990,0
|
|
20240403,121900,96569310,5990,5990,5990,5990,0
|
|
20240403,121800,96569310,5990,5990,5990,5990,0
|
|
20240403,121700,96569310,5990,5990,5990,5990,0
|
|
20240403,121600,96569310,5990,5990,5990,5990,0
|
|
20240403,121500,96569310,5990,5990,5990,5990,0
|
|
20240403,121400,96569310,5990,5990,5990,5990,200
|
|
20240403,121300,95371310,5990,5990,5990,5990,18
|
|
20240403,121200,95263490,5990,5990,5990,5990,0
|
|
20240403,121100,95263490,5990,5990,5990,5990,10
|
|
20240403,121000,95203590,5990,5990,5990,5990,0
|
|
20240403,120900,95203590,5990,5990,5990,5990,0
|
|
20240403,120800,95203590,5990,5990,5990,5990,0
|
|
20240403,120700,95203590,5990,6000,6000,5990,123
|
|
20240403,120600,94466760,6010,6010,6010,6010,0
|
|
20240403,120500,94466760,6010,6010,6010,6010,167
|
|
20240403,120400,93463090,5990,5990,5990,5990,0
|
|
20240403,120300,93463090,5990,5990,5990,5990,0
|
|
20240403,120200,93463090,5990,5990,5990,5990,0
|
|
20240403,120100,93463090,5990,5990,5990,5990,0
|
|
20240403,120000,93463090,5990,5990,5990,5990,0
|
|
20240403,115900,93463090,5990,5990,5990,5990,0
|
|
20240403,115800,93463090,5990,5990,5990,5990,731
|
|
20240403,115700,89084400,6000,6000,6000,6000,30
|
|
20240403,115600,88904400,6000,5990,6000,5990,322
|
|
20240403,115500,86975400,6000,6000,6000,6000,0
|
|
20240403,115400,86975400,6000,6000,6000,6000,0
|
|
20240403,115300,86975400,6000,6000,6000,6000,0
|
|
20240403,115200,86975400,6000,6000,6000,6000,200
|
|
20240403,115100,85775400,5990,5990,5990,5990,50
|
|
20240403,115000,85475900,6000,6000,6000,6000,0
|
|
20240403,114900,85475900,6000,6000,6000,6000,0
|
|
20240403,114800,85475900,6000,6000,6000,6000,0
|
|
20240403,114700,85475900,6000,6000,6000,6000,0
|
|
20240403,114600,85475900,6000,6000,6000,6000,0
|
|
20240403,114500,85475900,6000,6000,6000,6000,0
|
|
20240403,114400,85475900,6000,6000,6000,6000,0
|
|
20240403,114300,85475900,6000,6000,6000,6000,2
|
|
20240403,114200,85463900,6000,6000,6000,6000,0
|
|
20240403,114100,85463900,6000,6000,6000,6000,61
|
|
20240403,114000,85097900,6000,6000,6000,6000,0
|
|
20240403,113900,85097900,6000,6000,6000,6000,0
|
|
20240403,113800,85097900,6000,6000,6000,6000,0
|
|
20240403,113700,85097900,6000,6000,6000,6000,0
|
|
20240403,113600,85097900,6000,6000,6000,6000,0
|
|
20240403,113500,85097900,6000,6000,6000,6000,125
|
|
20240403,113400,84347900,6000,6000,6000,6000,2
|
|
20240403,113300,84335900,6010,6010,6010,6010,1
|
|
20240403,113200,84329890,6010,6010,6010,6010,0
|
|
20240403,113100,84329890,6010,6010,6010,6010,0
|
|
20240403,113000,84329890,6010,6010,6010,6010,0
|
|
20240403,112900,84329890,6010,6010,6010,6010,0
|
|
20240403,112800,84329890,6010,6010,6010,6010,0
|
|
20240403,112700,84329890,6010,6010,6010,6010,0
|
|
20240403,112600,84329890,6010,6010,6010,6010,0
|
|
20240403,112500,84329890,6010,6010,6010,6010,1
|
|
20240403,112400,84323880,6010,6010,6010,6010,0
|
|
20240403,112300,84323880,6010,6010,6010,6010,1
|
|
20240403,112200,84317870,6010,6010,6010,6010,0
|
|
20240403,112100,84317870,6010,6010,6010,6010,0
|
|
20240403,112000,84317870,6010,6000,6010,6000,355
|
|
20240403,111900,82187820,6000,6000,6000,6000,330
|
|
20240403,111800,80207820,6000,6000,6000,6000,1
|
|
20240403,111700,80201820,6000,6000,6000,6000,3
|
|
20240403,111600,80183820,6000,6000,6000,6000,0
|
|
20240403,111500,80183820,6000,6000,6000,6000,1
|
|
20240403,111400,80177820,6000,6000,6000,6000,7
|
|
20240403,111300,80135820,5990,5990,5990,5990,0
|
|
20240403,111200,80135820,5990,5990,5990,5990,0
|
|
20240403,111100,80135820,5990,5990,5990,5990,0
|
|
20240403,111000,80135820,5990,5990,5990,5990,0
|
|
20240403,110900,80135820,5990,5990,5990,5990,0
|
|
20240403,110800,80135820,5990,5990,5990,5990,0
|
|
20240403,110700,80135820,5990,5990,5990,5990,0
|
|
20240403,110600,80135820,5990,5990,5990,5990,0
|
|
20240403,110500,80135820,5990,5990,5990,5990,19
|
|
20240403,110400,80022010,6000,6000,6000,6000,0
|
|
20240403,110300,80022010,6000,6000,6000,6000,0
|
|
20240403,110200,80022010,6000,6000,6000,6000,201
|
|
20240403,110100,78816010,6000,6000,6000,6000,0
|
|
20240403,110000,78816010,6000,6000,6000,6000,1
|
|
20240403,105900,78810010,6000,6000,6000,6000,2
|
|
20240403,105800,78798010,6000,6000,6000,6000,1
|
|
20240403,105700,78792010,6000,6000,6000,6000,0
|
|
20240403,105600,78792010,6000,6000,6000,6000,1
|
|
20240403,105500,78786010,6000,6000,6000,6000,1
|
|
20240403,105400,78780010,6000,6000,6000,6000,2
|
|
20240403,105300,78768010,6000,6000,6000,6000,0
|
|
20240403,105200,78768010,6000,6000,6000,6000,0
|
|
20240403,105100,78768010,6000,6010,6010,6000,22
|
|
20240403,105000,78635990,6010,6010,6010,6010,1
|
|
20240403,104900,78629980,6010,6000,6010,5970,1002
|
|
20240403,104800,72639390,6030,6030,6030,6030,1
|
|
20240403,104700,72633360,6030,6030,6030,6030,40
|
|
20240403,104600,72392160,6030,6030,6030,6030,2
|
|
20240403,104500,72380100,6040,6040,6040,6040,0
|
|
20240403,104400,72380100,6040,6040,6040,6040,1
|
|
20240403,104300,72374060,6040,6040,6040,6040,1
|
|
20240403,104200,72368020,6040,6040,6040,6040,1
|
|
20240403,104100,72361980,6040,6040,6040,6040,1
|
|
20240403,104000,72355940,6040,6040,6040,6040,0
|
|
20240403,103900,72355940,6040,6040,6040,6040,2
|
|
20240403,103800,72343860,6000,6040,6040,6000,201
|
|
20240403,103700,71135990,6030,6030,6030,6030,1
|
|
20240403,103600,71129960,6040,6040,6040,6040,0
|
|
20240403,103500,71129960,6040,6040,6040,6020,6
|
|
20240403,103400,71093740,6040,6040,6040,6040,1
|
|
20240403,103300,71087700,6040,6040,6040,6040,1
|
|
20240403,103200,71081660,6040,6040,6040,6040,1
|
|
20240403,103100,71075620,6040,6040,6040,6040,1
|
|
20240403,103000,71069580,6040,6030,6040,6030,3
|
|
20240403,102900,71051480,6040,6040,6040,6040,0
|
|
20240403,102800,71051480,6040,6040,6040,6040,1
|
|
20240403,102700,71045440,6040,6040,6040,6040,1
|
|
20240403,102600,71039400,6040,6040,6040,6040,51
|
|
20240403,102500,70731360,6040,6040,6040,6040,1
|
|
20240403,102400,70725320,6040,6040,6040,6040,0
|
|
20240403,102300,70725320,6040,6040,6040,6040,1
|
|
20240403,102200,70719280,6040,6040,6040,6040,2
|
|
20240403,102100,70707200,6050,6050,6050,6050,0
|
|
20240403,102000,70707200,6050,6050,6050,6050,1
|
|
20240403,101900,70701150,6050,6050,6050,6050,1
|
|
20240403,101800,70695100,6050,6050,6050,6050,0
|
|
20240403,101700,70695100,6050,6050,6050,6050,1
|
|
20240403,101600,70689050,6050,6010,6050,6010,2
|
|
20240403,101500,70676990,6050,6050,6050,6050,1
|
|
20240403,101400,70670940,6050,6050,6050,6050,1
|
|
20240403,101300,70664890,6050,6050,6050,6050,0
|
|
20240403,101200,70664890,6050,6050,6050,6050,2
|
|
20240403,101100,70652790,6050,6050,6050,6050,1
|
|
20240403,101000,70646740,6050,6050,6050,6050,1
|
|
20240403,100900,70640690,6050,6050,6050,6050,1
|
|
20240403,100800,70634640,6050,6050,6050,6050,2
|
|
20240403,100700,70622540,6050,6050,6050,6050,0
|
|
20240403,100600,70622540,6050,6050,6050,6050,2
|
|
20240403,100500,70610440,6050,6050,6050,6050,0
|
|
20240403,100400,70610440,6050,6050,6050,6050,2
|
|
20240403,100300,70598340,6050,6050,6050,6050,2
|
|
20240403,100200,70586240,6000,6000,6000,6000,10
|
|
20240403,100100,70526240,6000,6050,6050,6000,9
|
|
20240403,100000,70472190,6050,6050,6050,6050,1
|
|
20240403,095900,70466140,6040,6040,6040,6040,1002
|
|
20240403,095800,64414060,6030,6020,6030,6020,663
|
|
20240403,095700,60417080,6020,6000,6020,5980,332
|
|
20240403,095600,58423540,6030,6010,6030,6010,2
|
|
20240403,095500,58411500,6000,6000,6000,6000,11
|
|
20240403,095400,58345500,6000,6000,6000,6000,1
|
|
20240403,095300,58339500,6000,6000,6000,6000,1
|
|
20240403,095200,58333500,6000,6000,6000,6000,2
|
|
20240403,095100,58321500,6000,6030,6030,6000,99
|
|
20240403,095000,57727470,6030,6030,6030,6030,0
|
|
20240403,094900,57727470,6030,6020,6030,6020,31
|
|
20240403,094800,57540610,6020,6020,6020,6010,8
|
|
20240403,094700,57492460,6020,6020,6020,6020,99
|
|
20240403,094600,56896480,6000,5990,6000,5990,572
|
|
20240403,094500,53464560,5980,5970,5980,5970,660
|
|
20240403,094400,49518060,5980,5970,5980,5970,340
|
|
20240403,094300,47488240,5980,5990,5990,5980,32
|
|
20240403,094200,47296760,5990,5980,5990,5980,2
|
|
20240403,094100,47284790,5990,5990,5990,5990,1
|
|
20240403,094000,47278800,5970,5970,5970,5970,121
|
|
20240403,093900,46556430,5970,5970,5970,5970,1
|
|
20240403,093800,46550460,5990,5980,5990,5980,539
|
|
20240403,093700,43322110,5970,5980,5990,5970,570
|
|
20240403,093600,39918920,6000,6000,6000,6000,0
|
|
20240403,093500,39918920,6000,6000,6000,6000,102
|
|
20240403,093400,39306920,5980,5980,5980,5980,286
|
|
20240403,093300,37596640,5980,5980,5980,5980,0
|
|
20240403,093200,37596640,5980,5980,5980,5980,1
|
|
20240403,093100,37590660,5970,5970,5970,5970,0
|
|
20240403,093000,37590660,5970,5980,5980,5970,22
|
|
20240403,092900,37459280,5980,5980,5980,5980,23
|
|
20240403,092800,37321740,5980,5980,5980,5980,1
|
|
20240403,092700,37315760,5970,5970,5970,5970,0
|
|
20240403,092600,37315760,5970,5970,5970,5970,0
|
|
20240403,092500,37315760,5970,5970,5970,5970,403
|
|
20240403,092400,34909850,5970,5970,5970,5970,2
|
|
20240403,092300,34897910,5980,6000,6000,5980,1164
|
|
20240403,092200,27926650,6000,6000,6000,6000,0
|
|
20240403,092100,27926650,6000,6010,6010,6000,3000
|
|
20240403,092000,9926640,6010,6010,6010,6010,0
|
|
20240403,091900,9926640,6010,6010,6010,6010,1
|
|
20240403,091800,9920630,6010,6010,6010,6010,13
|
|
20240403,091700,9842500,6030,6030,6030,6030,0
|
|
20240403,091600,9842500,6030,6010,6030,6010,47
|
|
20240403,091500,9559280,6000,6000,6000,6000,0
|
|
20240403,091400,9559280,6000,6000,6000,6000,0
|
|
20240403,091300,9559280,6000,6000,6000,6000,0
|
|
20240403,091200,9559280,6000,6000,6000,6000,1
|
|
20240403,091100,9553280,6050,6050,6050,6050,0
|
|
20240403,091000,9553280,6050,6010,6050,6000,652
|
|
20240403,090900,5640120,6010,6000,6010,6000,96
|
|
20240403,090800,5063480,6010,6010,6010,6010,206
|
|
20240403,090700,3825420,6010,6010,6010,6010,60
|
|
20240403,090600,3464820,6010,6010,6010,6010,12
|
|
20240403,090500,3392700,6030,6030,6030,6030,0
|
|
20240403,090400,3392700,6030,6010,6030,6010,223
|
|
20240403,090300,2052430,6010,6010,6010,6010,0
|
|
20240403,090200,2052430,6010,6030,6030,6010,170
|
|
20240403,090100,1029930,6030,6030,6030,6030,2
|
|
20240403,090000,1017870,6040,6060,6060,6040,168
|