579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,183600,176611170,10000,10000,10000,10000,171
|
|
20240306,183500,176611170,10000,10000,10000,10000,0
|
|
20240306,183400,176611170,10000,10000,10000,10000,0
|
|
20240306,183300,176611170,10000,10000,10000,10000,0
|
|
20240306,183200,176611170,10000,10000,10000,10000,0
|
|
20240306,183100,176611170,10000,10000,10000,10000,0
|
|
20240306,183000,176611170,10000,10000,10000,10000,0
|
|
20240306,182900,176611170,10000,10000,10000,10000,0
|
|
20240306,182800,176611170,10000,10000,10000,10000,0
|
|
20240306,182700,176611170,10000,10000,10000,10000,0
|
|
20240306,182600,176611170,10000,10000,10000,10000,0
|
|
20240306,182500,176611170,10000,10000,10000,10000,0
|
|
20240306,182400,176611170,10000,10000,10000,10000,0
|
|
20240306,182300,176611170,10000,10000,10000,10000,0
|
|
20240306,182200,176611170,10000,10000,10000,10000,0
|
|
20240306,182100,176611170,10000,10000,10000,10000,0
|
|
20240306,182000,176611170,10000,10000,10000,10000,0
|
|
20240306,181900,176611170,10000,10000,10000,10000,0
|
|
20240306,181800,176611170,10000,10000,10000,10000,0
|
|
20240306,181700,176611170,10000,10000,10000,10000,0
|
|
20240306,181600,176611170,10000,10000,10000,10000,0
|
|
20240306,181500,176611170,10000,10000,10000,10000,0
|
|
20240306,181400,176611170,10000,10000,10000,10000,0
|
|
20240306,181300,176611170,10000,10000,10000,10000,0
|
|
20240306,181200,176611170,10000,10000,10000,10000,0
|
|
20240306,181100,176611170,10000,10000,10000,10000,0
|
|
20240306,181000,176611170,10000,10000,10000,10000,0
|
|
20240306,180900,176611170,10000,10000,10000,10000,0
|
|
20240306,180800,176611170,10000,10000,10000,10000,0
|
|
20240306,180700,176611170,10000,10000,10000,10000,0
|
|
20240306,180600,176611170,10000,10000,10000,10000,171
|
|
20240306,180500,176611170,10000,10000,10000,10000,0
|
|
20240306,180400,176611170,10000,10000,10000,10000,0
|
|
20240306,180300,176611170,10000,10000,10000,10000,0
|
|
20240306,180200,176611170,10000,10000,10000,10000,0
|
|
20240306,180100,176611170,10000,10000,10000,10000,0
|
|
20240306,180000,176611170,10000,10000,10000,10000,0
|
|
20240306,175900,176611170,10000,10000,10000,10000,0
|
|
20240306,175800,176611170,10000,10000,10000,10000,0
|
|
20240306,175700,176611170,10000,10000,10000,10000,0
|
|
20240306,175600,176611170,10000,10000,10000,10000,0
|
|
20240306,175500,176611170,10000,10000,10000,10000,0
|
|
20240306,175400,176611170,10000,10000,10000,10000,0
|
|
20240306,175300,176611170,10000,10000,10000,10000,0
|
|
20240306,175200,176611170,10000,10000,10000,10000,0
|
|
20240306,175100,176611170,10000,10000,10000,10000,0
|
|
20240306,175000,176611170,10000,10000,10000,10000,0
|
|
20240306,174900,176611170,10000,10000,10000,10000,0
|
|
20240306,174800,176611170,10000,10000,10000,10000,0
|
|
20240306,174700,176611170,10000,10000,10000,10000,0
|
|
20240306,174600,176611170,10000,10000,10000,10000,0
|
|
20240306,174500,176611170,10000,10000,10000,10000,0
|
|
20240306,174400,176611170,10000,10000,10000,10000,0
|
|
20240306,174300,176611170,10000,10000,10000,10000,0
|
|
20240306,174200,176611170,10000,10000,10000,10000,0
|
|
20240306,174100,176611170,10000,10000,10000,10000,0
|
|
20240306,174000,176611170,10000,10000,10000,10000,0
|
|
20240306,173900,176611170,10000,10000,10000,10000,0
|
|
20240306,173800,176611170,10000,10000,10000,10000,0
|
|
20240306,173700,176611170,10000,10000,10000,10000,0
|
|
20240306,173600,176611170,10000,10000,10000,10000,171
|
|
20240306,173500,176611170,10000,10000,10000,10000,0
|
|
20240306,173400,176611170,10000,10000,10000,10000,0
|
|
20240306,173300,176611170,10000,10000,10000,10000,0
|
|
20240306,173200,176611170,10000,10000,10000,10000,0
|
|
20240306,173100,176611170,10000,10000,10000,10000,0
|
|
20240306,173000,176611170,10000,10000,10000,10000,0
|
|
20240306,172900,176611170,10000,10000,10000,10000,0
|
|
20240306,172800,176611170,10000,10000,10000,10000,0
|
|
20240306,172700,176611170,10000,10000,10000,10000,0
|
|
20240306,172600,176611170,10000,10000,10000,10000,0
|
|
20240306,172500,176611170,10000,10000,10000,10000,0
|
|
20240306,172400,176611170,10000,10000,10000,10000,0
|
|
20240306,172300,176611170,10000,10000,10000,10000,0
|
|
20240306,172200,176611170,10000,10000,10000,10000,0
|
|
20240306,172100,176611170,10000,10000,10000,10000,0
|
|
20240306,172000,176611170,10000,10000,10000,10000,0
|
|
20240306,171900,176611170,10000,10000,10000,10000,0
|
|
20240306,171800,176611170,10000,10000,10000,10000,0
|
|
20240306,171700,176611170,10000,10000,10000,10000,0
|
|
20240306,171600,176611170,10000,10000,10000,10000,0
|
|
20240306,171500,176611170,10000,10000,10000,10000,0
|
|
20240306,171400,176611170,10000,10000,10000,10000,0
|
|
20240306,171300,176611170,10000,10000,10000,10000,0
|
|
20240306,171200,176611170,10000,10000,10000,10000,0
|
|
20240306,171100,176611170,10000,10000,10000,10000,0
|
|
20240306,171000,176611170,10000,10000,10000,10000,0
|
|
20240306,170900,176611170,10000,10000,10000,10000,0
|
|
20240306,170800,176611170,10000,10000,10000,10000,0
|
|
20240306,170700,176611170,10000,10000,10000,10000,0
|
|
20240306,170600,176611170,10000,10000,10000,10000,171
|
|
20240306,170500,176611170,10000,10000,10000,10000,0
|
|
20240306,170400,176611170,10000,10000,10000,10000,0
|
|
20240306,170300,176611170,10000,10000,10000,10000,0
|
|
20240306,170200,176611170,10000,10000,10000,10000,0
|
|
20240306,170100,176611170,10000,10000,10000,10000,0
|
|
20240306,170000,176611170,10000,10000,10000,10000,0
|
|
20240306,165900,176611170,10000,10000,10000,10000,0
|
|
20240306,165800,176611170,10000,10000,10000,10000,0
|
|
20240306,165700,176611170,10000,10000,10000,10000,0
|
|
20240306,165600,176611170,10000,10000,10000,10000,0
|
|
20240306,165500,176611170,10000,10000,10000,10000,0
|
|
20240306,165400,176611170,10000,10000,10000,10000,0
|
|
20240306,165300,176611170,10000,10000,10000,10000,0
|
|
20240306,165200,176611170,10000,10000,10000,10000,0
|
|
20240306,165100,176611170,10000,10000,10000,10000,0
|
|
20240306,165000,176611170,10000,10000,10000,10000,0
|
|
20240306,164900,176611170,10000,10000,10000,10000,0
|
|
20240306,164800,176611170,10000,10000,10000,10000,0
|
|
20240306,164700,176611170,10000,10000,10000,10000,0
|
|
20240306,164600,176611170,10000,10000,10000,10000,0
|
|
20240306,164500,176611170,10000,10000,10000,10000,0
|
|
20240306,164400,176611170,10000,10000,10000,10000,0
|
|
20240306,164300,176611170,10000,10000,10000,10000,0
|
|
20240306,164200,176611170,10000,10000,10000,10000,0
|
|
20240306,164100,176611170,10000,10000,10000,10000,0
|
|
20240306,164000,176611170,10000,10000,10000,10000,0
|
|
20240306,163900,176611170,10000,10000,10000,10000,0
|
|
20240306,163800,176611170,10000,10000,10000,10000,0
|
|
20240306,163700,176611170,10000,10000,10000,10000,0
|
|
20240306,163600,176611170,10000,10000,10000,10000,171
|
|
20240306,163500,176611170,10000,10000,10000,10000,0
|
|
20240306,163400,176611170,10000,10000,10000,10000,0
|
|
20240306,163300,176611170,10000,10000,10000,10000,0
|
|
20240306,163200,176611170,10000,10000,10000,10000,0
|
|
20240306,163100,176611170,10000,10000,10000,10000,0
|
|
20240306,163000,176611170,10000,10000,10000,10000,0
|
|
20240306,162900,176611170,10000,10000,10000,10000,0
|
|
20240306,162800,176611170,10000,10000,10000,10000,0
|
|
20240306,162700,176611170,10000,10000,10000,10000,0
|
|
20240306,162600,176611170,10000,10000,10000,10000,0
|
|
20240306,162500,176611170,10000,10000,10000,10000,0
|
|
20240306,162400,176611170,10000,10000,10000,10000,0
|
|
20240306,162300,176611170,10000,10000,10000,10000,0
|
|
20240306,162200,176611170,10000,10000,10000,10000,0
|
|
20240306,162100,176611170,10000,10000,10000,10000,0
|
|
20240306,162000,176611170,10000,10000,10000,10000,0
|
|
20240306,161900,176611170,10000,10000,10000,10000,0
|
|
20240306,161800,176611170,10000,10000,10000,10000,0
|
|
20240306,161700,176611170,10000,10000,10000,10000,0
|
|
20240306,161600,176611170,10000,10000,10000,10000,0
|
|
20240306,161500,176611170,10000,10000,10000,10000,0
|
|
20240306,161400,176611170,10000,10000,10000,10000,0
|
|
20240306,161300,176611170,10000,10000,10000,10000,0
|
|
20240306,161200,176611170,10000,10000,10000,10000,0
|
|
20240306,161100,176611170,10000,10000,10000,10000,0
|
|
20240306,161000,176611170,10000,10000,10000,10000,0
|
|
20240306,160900,176611170,10000,10000,10000,10000,0
|
|
20240306,160800,176611170,10000,10000,10000,10000,0
|
|
20240306,160700,176611170,10000,10000,10000,10000,0
|
|
20240306,160600,176611170,10000,10000,10000,10000,171
|
|
20240306,160500,176611170,10000,10000,10000,10000,0
|
|
20240306,160400,176611170,10000,10000,10000,10000,0
|
|
20240306,160300,176611170,10000,10000,10000,10000,0
|
|
20240306,160200,176611170,10000,10000,10000,10000,0
|
|
20240306,160100,176611170,10000,10000,10000,10000,0
|
|
20240306,160000,176611170,10000,10000,10000,10000,0
|
|
20240306,155900,176611170,10000,10000,10000,10000,0
|
|
20240306,155800,176611170,10000,10000,10000,10000,0
|
|
20240306,155700,176611170,10000,10000,10000,10000,0
|
|
20240306,155600,176611170,10000,10000,10000,10000,0
|
|
20240306,155500,176611170,10000,10000,10000,10000,0
|
|
20240306,155400,176611170,10000,10000,10000,10000,0
|
|
20240306,155300,176611170,10000,10000,10000,10000,0
|
|
20240306,155200,176611170,10000,10000,10000,10000,0
|
|
20240306,155100,176611170,10000,10000,10000,10000,0
|
|
20240306,155000,176611170,10000,10000,10000,10000,0
|
|
20240306,154900,176611170,10000,10000,10000,10000,0
|
|
20240306,154800,176611170,10000,10000,10000,10000,0
|
|
20240306,154700,176611170,10000,10000,10000,10000,0
|
|
20240306,154600,176611170,10000,10000,10000,10000,0
|
|
20240306,154500,176611170,10000,10000,10000,10000,0
|
|
20240306,154400,176611170,10000,10000,10000,10000,0
|
|
20240306,154300,176611170,10000,10000,10000,10000,0
|
|
20240306,154200,176611170,10000,10000,10000,10000,0
|
|
20240306,154100,176611170,10000,10000,10000,10000,0
|
|
20240306,154000,176611170,10000,10000,10000,10000,0
|
|
20240306,153900,176611170,10000,10000,10000,10000,0
|
|
20240306,153800,176611170,10000,10000,10000,10000,0
|
|
20240306,153700,176611170,10000,10000,10000,10000,0
|
|
20240306,153600,176611170,10000,10000,10000,10000,171
|
|
20240306,153500,176611170,10000,10000,10000,10000,0
|
|
20240306,153400,176611170,10000,10000,10000,10000,0
|
|
20240306,153300,176611170,10000,10000,10000,10000,0
|
|
20240306,153200,176611170,10000,10000,10000,10000,0
|
|
20240306,153100,176611170,10000,10000,10000,10000,0
|
|
20240306,153000,176611170,10000,10000,10000,10000,171
|
|
20240306,152900,174901170,10010,10010,10010,10010,0
|
|
20240306,152800,174901170,10010,10010,10010,10010,0
|
|
20240306,152700,174901170,10010,10010,10010,10010,0
|
|
20240306,152600,174901170,10010,10010,10010,10010,0
|
|
20240306,152500,174901170,10010,10010,10010,10010,0
|
|
20240306,152400,174901170,10010,10010,10010,10010,0
|
|
20240306,152300,174901170,10010,10010,10010,10010,0
|
|
20240306,152200,174901170,10010,10010,10010,10010,0
|
|
20240306,152100,174901170,10010,10010,10010,10010,0
|
|
20240306,152000,174901170,10010,10010,10010,10010,0
|
|
20240306,151900,174901170,10010,10010,10010,10010,0
|
|
20240306,151800,174901170,10010,10010,10010,10010,0
|
|
20240306,151700,174901170,10010,10010,10010,10010,3
|
|
20240306,151600,174871140,10000,10010,10020,10000,31
|
|
20240306,151500,174560800,10010,10000,10010,10000,111
|
|
20240306,151400,173449710,10000,10000,10000,10000,0
|
|
20240306,151300,173449710,10000,10000,10000,10000,67
|
|
20240306,151200,172779710,10010,10010,10010,10010,1
|
|
20240306,151100,172769700,10010,10000,10010,10000,57
|
|
20240306,151000,172199510,10010,10010,10010,10010,20
|
|
20240306,150900,171999310,10000,10000,10000,10000,0
|
|
20240306,150800,171999310,10000,10000,10000,10000,0
|
|
20240306,150700,171999310,10000,10000,10000,10000,3
|
|
20240306,150600,171969310,10000,10000,10000,10000,246
|
|
20240306,150500,169509310,10000,10000,10000,10000,0
|
|
20240306,150400,169509310,10000,10000,10000,10000,1
|
|
20240306,150300,169499310,10000,10000,10000,10000,1
|
|
20240306,150200,169489310,10000,10000,10000,10000,0
|
|
20240306,150100,169489310,10000,10000,10000,10000,36
|
|
20240306,150000,169129310,10000,10000,10000,10000,1
|
|
20240306,145900,169119310,10000,10000,10000,10000,1
|
|
20240306,145800,169109310,10010,10000,10010,10000,14
|
|
20240306,145700,168969240,10000,10000,10000,10000,5
|
|
20240306,145600,168919240,10000,10010,10010,10000,105
|
|
20240306,145500,167868740,10000,10000,10000,10000,0
|
|
20240306,145400,167868740,10000,10000,10000,10000,0
|
|
20240306,145300,167868740,10000,10000,10000,10000,0
|
|
20240306,145200,167868740,10000,10000,10000,10000,1
|
|
20240306,145100,167858740,10010,10010,10010,10010,50
|
|
20240306,145000,167358240,10000,10000,10000,10000,0
|
|
20240306,144900,167358240,10000,10000,10000,10000,0
|
|
20240306,144800,167358240,10000,10010,10010,10000,376
|
|
20240306,144700,163598220,10020,10010,10020,10010,32
|
|
20240306,144600,163277860,10000,10000,10000,10000,0
|
|
20240306,144500,163277860,10000,10000,10000,10000,3
|
|
20240306,144400,163247860,10000,10000,10000,10000,0
|
|
20240306,144300,163247860,10000,10000,10000,10000,14
|
|
20240306,144200,163107860,10000,10000,10000,10000,0
|
|
20240306,144100,163107860,10000,10000,10000,10000,1
|
|
20240306,144000,163097860,10000,10000,10000,10000,28
|
|
20240306,143900,162817860,10000,10000,10000,10000,0
|
|
20240306,143800,162817860,10000,10000,10000,10000,0
|
|
20240306,143700,162817860,10000,10000,10000,10000,1
|
|
20240306,143600,162807860,10000,10000,10000,10000,0
|
|
20240306,143500,162807860,10000,10000,10000,10000,0
|
|
20240306,143400,162807860,10000,10000,10000,10000,3
|
|
20240306,143300,162777860,10010,10010,10010,10010,5
|
|
20240306,143200,162727810,10010,10010,10010,10010,5
|
|
20240306,143100,162677760,10000,10000,10000,10000,0
|
|
20240306,143000,162677760,10000,10000,10000,10000,1
|
|
20240306,142900,162667760,10010,10010,10010,10010,0
|
|
20240306,142800,162667760,10010,10010,10010,10010,0
|
|
20240306,142700,162667760,10010,10010,10010,10010,0
|
|
20240306,142600,162667760,10010,10000,10010,10000,17
|
|
20240306,142500,162497660,10010,10010,10010,10010,0
|
|
20240306,142400,162497660,10010,10010,10010,10010,0
|
|
20240306,142300,162497660,10010,10010,10010,10010,9
|
|
20240306,142200,162407570,10010,10000,10010,10000,105
|
|
20240306,142100,161356570,10000,10000,10000,10000,0
|
|
20240306,142000,161356570,10000,10000,10000,10000,2
|
|
20240306,141900,161336570,10000,10000,10000,10000,7
|
|
20240306,141800,161266570,10000,10000,10000,10000,2
|
|
20240306,141700,161246570,10000,10000,10000,10000,0
|
|
20240306,141600,161246570,10000,10000,10000,10000,0
|
|
20240306,141500,161246570,10000,10000,10000,10000,0
|
|
20240306,141400,161246570,10000,10000,10000,10000,2
|
|
20240306,141300,161226570,10000,10000,10000,10000,3
|
|
20240306,141200,161196570,10000,10000,10000,10000,0
|
|
20240306,141100,161196570,10000,10010,10010,10000,8
|
|
20240306,141000,161116540,10000,10000,10000,10000,3
|
|
20240306,140900,161086540,9990,9990,9990,9990,0
|
|
20240306,140800,161086540,9990,9990,9990,9990,0
|
|
20240306,140700,161086540,9990,9990,9990,9990,2
|
|
20240306,140600,161066560,9990,9990,9990,9990,0
|
|
20240306,140500,161066560,9990,9990,9990,9990,0
|
|
20240306,140400,161066560,9990,9990,9990,9990,0
|
|
20240306,140300,161066560,9990,9990,9990,9990,1
|
|
20240306,140200,161056570,9990,9990,9990,9990,0
|
|
20240306,140100,161056570,9990,9990,9990,9990,0
|
|
20240306,140000,161056570,9990,9990,9990,9990,3
|
|
20240306,135900,161026600,10000,10000,10000,10000,0
|
|
20240306,135800,161026600,10000,10000,10000,10000,50
|
|
20240306,135700,160526600,10010,10010,10010,10010,9
|
|
20240306,135600,160436510,10000,9990,10000,9990,4
|
|
20240306,135500,160396530,10000,9990,10000,9990,11
|
|
20240306,135400,160286580,10000,10000,10000,10000,122
|
|
20240306,135300,159066580,10000,10000,10000,10000,0
|
|
20240306,135200,159066580,10000,10000,10000,10000,6
|
|
20240306,135100,159006580,10000,10000,10000,9990,8
|
|
20240306,135000,158926590,9990,9990,9990,9990,0
|
|
20240306,134900,158926590,9990,9990,9990,9990,27
|
|
20240306,134800,158656860,10000,10000,10000,10000,0
|
|
20240306,134700,158656860,10000,10000,10000,10000,0
|
|
20240306,134600,158656860,10000,10000,10000,10000,11
|
|
20240306,134500,158546860,9990,9990,9990,9990,2
|
|
20240306,134400,158526880,9990,9990,9990,9990,0
|
|
20240306,134300,158526880,9990,9990,9990,9990,35
|
|
20240306,134200,158177230,10000,10000,10000,10000,1
|
|
20240306,134100,158167230,10000,10000,10000,10000,61
|
|
20240306,134000,157557230,10000,10000,10000,10000,0
|
|
20240306,133900,157557230,10000,10000,10000,10000,0
|
|
20240306,133800,157557230,10000,10000,10000,10000,0
|
|
20240306,133700,157557230,10000,10000,10000,10000,3
|
|
20240306,133600,157527230,10000,10000,10000,10000,0
|
|
20240306,133500,157527230,10000,10000,10000,10000,0
|
|
20240306,133400,157527230,10000,10000,10000,10000,100
|
|
20240306,133300,156527230,10000,10000,10020,10000,217
|
|
20240306,133200,154352950,10000,10000,10000,10000,0
|
|
20240306,133100,154352950,10000,10000,10000,10000,0
|
|
20240306,133000,154352950,10000,10000,10000,10000,0
|
|
20240306,132900,154352950,10000,10010,10010,10000,8
|
|
20240306,132800,154272880,10010,10010,10010,10010,0
|
|
20240306,132700,154272880,10010,10010,10010,10010,1
|
|
20240306,132600,154262870,10030,10030,10030,10030,0
|
|
20240306,132500,154262870,10030,10030,10030,10030,2
|
|
20240306,132400,154242810,10010,10010,10010,10010,5
|
|
20240306,132300,154192760,10030,10030,10030,10030,3
|
|
20240306,132200,154162670,10000,10000,10000,10000,8
|
|
20240306,132100,154082670,10000,10000,10000,10000,0
|
|
20240306,132000,154082670,10000,10000,10000,10000,0
|
|
20240306,131900,154082670,10000,10000,10000,10000,100
|
|
20240306,131800,153082670,10000,10000,10000,10000,1
|
|
20240306,131700,153072670,10000,10000,10000,10000,0
|
|
20240306,131600,153072670,10000,10000,10000,10000,0
|
|
20240306,131500,153072670,10000,10000,10000,10000,1
|
|
20240306,131400,153062670,10000,10000,10000,10000,0
|
|
20240306,131300,153062670,10000,10000,10000,10000,0
|
|
20240306,131200,153062670,10000,10000,10000,10000,0
|
|
20240306,131100,153062670,10000,10000,10000,10000,2
|
|
20240306,131000,153042670,10030,10030,10030,10030,0
|
|
20240306,130900,153042670,10030,10030,10030,10030,16
|
|
20240306,130800,152882190,10010,10010,10010,10010,0
|
|
20240306,130700,152882190,10010,10010,10010,10010,1
|
|
20240306,130600,152872180,10030,10030,10030,10030,9
|
|
20240306,130500,152781910,10010,10010,10010,10010,0
|
|
20240306,130400,152781910,10010,10010,10010,10010,0
|
|
20240306,130300,152781910,10010,10000,10010,10000,9
|
|
20240306,130200,152691840,9990,9990,9990,9990,0
|
|
20240306,130100,152691840,9990,9990,9990,9990,0
|
|
20240306,130000,152691840,9990,9990,9990,9990,2
|
|
20240306,125900,152671860,10030,10030,10030,10030,0
|
|
20240306,125800,152671860,10030,10020,10030,10020,4005
|
|
20240306,125700,112507430,9990,9990,9990,9990,0
|
|
20240306,125600,112507430,9990,9990,9990,9990,1
|
|
20240306,125500,112497440,10020,10020,10020,10020,0
|
|
20240306,125400,112497440,10020,10020,10020,10020,0
|
|
20240306,125300,112497440,10020,10010,10020,9990,14
|
|
20240306,125200,112357240,9990,10000,10000,9990,8
|
|
20240306,125100,112277300,10020,10020,10020,10020,0
|
|
20240306,125000,112277300,10020,9990,10020,9990,16
|
|
20240306,124900,112117170,10000,9990,10000,9990,214
|
|
20240306,124800,109977180,9990,10000,10000,9990,195
|
|
20240306,124700,108027200,10000,10000,10000,10000,0
|
|
20240306,124600,108027200,10000,10000,10000,10000,2
|
|
20240306,124500,108007200,10000,10000,10000,10000,0
|
|
20240306,124400,108007200,10000,10000,10000,10000,1
|
|
20240306,124300,107997200,10020,10020,10020,10020,0
|
|
20240306,124200,107997200,10020,10020,10020,10020,1
|
|
20240306,124100,107987180,10000,10030,10030,10000,5
|
|
20240306,124000,107937060,10030,10030,10030,10030,0
|
|
20240306,123900,107937060,10030,10030,10030,10030,2
|
|
20240306,123800,107917000,10000,10000,10000,10000,0
|
|
20240306,123700,107917000,10000,10000,10000,10000,2
|
|
20240306,123600,107897000,10020,10020,10020,10020,0
|
|
20240306,123500,107897000,10020,10000,10020,10000,101
|
|
20240306,123400,106886980,10000,10000,10000,10000,0
|
|
20240306,123300,106886980,10000,10000,10000,10000,1
|
|
20240306,123200,106876980,10000,10000,10000,10000,0
|
|
20240306,123100,106876980,10000,10000,10000,10000,0
|
|
20240306,123000,106876980,10000,10000,10000,10000,3
|
|
20240306,122900,106846980,10000,10000,10000,10000,0
|
|
20240306,122800,106846980,10000,10000,10000,10000,0
|
|
20240306,122700,106846980,10000,10000,10000,10000,0
|
|
20240306,122600,106846980,10000,9990,10000,9990,8
|
|
20240306,122500,106767050,10000,10000,10000,10000,0
|
|
20240306,122400,106767050,10000,10000,10000,10000,210
|
|
20240306,122300,104667050,10000,10000,10000,10000,104
|
|
20240306,122200,103627050,10000,10000,10000,10000,1
|
|
20240306,122100,103617050,10010,10010,10010,10010,1
|
|
20240306,122000,103607040,10010,10010,10010,10010,244
|
|
20240306,121900,101164600,10010,10020,10020,10010,42
|
|
20240306,121800,100743790,10020,10020,10020,10020,1
|
|
20240306,121700,100733770,10010,10010,10010,10010,0
|
|
20240306,121600,100733770,10010,10010,10010,10010,0
|
|
20240306,121500,100733770,10010,10010,10010,10010,1
|
|
20240306,121400,100723760,10010,10010,10010,10010,30
|
|
20240306,121300,100423460,10010,10010,10010,10010,79
|
|
20240306,121200,99632670,10010,10010,10010,10010,0
|
|
20240306,121100,99632670,10010,10010,10010,10010,1
|
|
20240306,121000,99622660,10010,10010,10010,10010,40
|
|
20240306,120900,99222260,10040,10040,10040,10040,0
|
|
20240306,120800,99222260,10040,10030,10040,10030,2
|
|
20240306,120700,99202190,10010,10010,10010,10010,4
|
|
20240306,120600,99162150,10010,10010,10010,10010,121
|
|
20240306,120500,97950940,10020,10010,10020,10010,2
|
|
20240306,120400,97930910,10010,10010,10010,10010,1
|
|
20240306,120300,97920900,10010,10010,10010,10010,0
|
|
20240306,120200,97920900,10010,10010,10010,10010,5
|
|
20240306,120100,97870850,10010,10010,10010,10010,0
|
|
20240306,120000,97870850,10010,10010,10010,10010,2
|
|
20240306,115900,97850830,10040,10040,10040,10040,0
|
|
20240306,115800,97850830,10040,10040,10040,10040,1
|
|
20240306,115700,97840790,10040,10020,10040,10020,11
|
|
20240306,115600,97730550,10040,10040,10040,10040,0
|
|
20240306,115500,97730550,10040,10000,10040,10000,2
|
|
20240306,115400,97710510,10040,10040,10040,10040,1
|
|
20240306,115300,97700470,10000,10000,10000,10000,0
|
|
20240306,115200,97700470,10000,10000,10000,10000,1
|
|
20240306,115100,97690470,10040,10040,10040,10040,1
|
|
20240306,115000,97680430,10030,10000,10030,9990,242
|
|
20240306,114900,95257850,10010,10010,10010,10010,124
|
|
20240306,114800,94016610,9990,9990,9990,9990,1
|
|
20240306,114700,94006620,9990,9990,9990,9990,7
|
|
20240306,114600,93936690,9990,9990,9990,9990,3
|
|
20240306,114500,93906720,9990,10000,10000,9990,307
|
|
20240306,114400,90838820,10000,10000,10000,10000,0
|
|
20240306,114300,90838820,10000,10000,10000,10000,0
|
|
20240306,114200,90838820,10000,10010,10010,10000,1011
|
|
20240306,114100,80728810,10010,10010,10010,10000,30
|
|
20240306,114000,80428530,10010,10010,10010,10010,4
|
|
20240306,113900,80388490,10010,10010,10010,10010,0
|
|
20240306,113800,80388490,10010,10010,10010,10010,0
|
|
20240306,113700,80388490,10010,10010,10010,10010,1
|
|
20240306,113600,80378480,10000,10000,10000,10000,0
|
|
20240306,113500,80378480,10000,10000,10000,10000,0
|
|
20240306,113400,80378480,10000,10000,10000,10000,3
|
|
20240306,113300,80348480,10000,10000,10000,10000,0
|
|
20240306,113200,80348480,10000,10000,10000,10000,0
|
|
20240306,113100,80348480,10000,10000,10000,10000,0
|
|
20240306,113000,80348480,10000,10000,10000,10000,14
|
|
20240306,112900,80208480,10000,10000,10000,10000,0
|
|
20240306,112800,80208480,10000,10000,10000,10000,4
|
|
20240306,112700,80168480,10000,10000,10000,10000,0
|
|
20240306,112600,80168480,10000,10000,10000,10000,0
|
|
20240306,112500,80168480,10000,10020,10020,10000,11
|
|
20240306,112400,80058280,10000,10000,10000,10000,0
|
|
20240306,112300,80058280,10000,10000,10000,10000,161
|
|
20240306,112200,78448280,10000,10000,10000,10000,3
|
|
20240306,112100,78418280,10010,10010,10010,10010,50
|
|
20240306,112000,77917780,10000,10000,10000,10000,66
|
|
20240306,111900,77257780,10000,10000,10000,10000,2
|
|
20240306,111800,77237780,10010,10010,10010,10010,50
|
|
20240306,111700,76737280,10020,10020,10020,10020,0
|
|
20240306,111600,76737280,10020,10020,10020,10020,1
|
|
20240306,111500,76727260,10000,10000,10000,10000,0
|
|
20240306,111400,76727260,10000,10000,10000,10000,89
|
|
20240306,111300,75837260,10000,10000,10000,10000,0
|
|
20240306,111200,75837260,10000,10000,10000,10000,3
|
|
20240306,111100,75807260,10000,10000,10000,10000,0
|
|
20240306,111000,75807260,10000,10000,10000,10000,300
|
|
20240306,110900,72807260,10000,10000,10000,10000,7
|
|
20240306,110800,72737260,10000,10000,10000,10000,1
|
|
20240306,110700,72727260,10000,10000,10000,10000,2
|
|
20240306,110600,72707260,10000,10000,10000,10000,0
|
|
20240306,110500,72707260,10000,10000,10000,10000,11
|
|
20240306,110400,72597260,10000,10000,10000,10000,0
|
|
20240306,110300,72597260,10000,10000,10000,10000,1
|
|
20240306,110200,72587260,10000,10000,10000,10000,100
|
|
20240306,110100,71587260,10000,10000,10000,10000,0
|
|
20240306,110000,71587260,10000,10000,10000,10000,3
|
|
20240306,105900,71557260,10000,10000,10000,10000,0
|
|
20240306,105800,71557260,10000,10000,10000,10000,0
|
|
20240306,105700,71557260,10000,10000,10000,10000,0
|
|
20240306,105600,71557260,10000,10000,10000,10000,2
|
|
20240306,105500,71537260,10000,10000,10000,10000,1
|
|
20240306,105400,71527260,10000,10000,10000,10000,0
|
|
20240306,105300,71527260,10000,10000,10000,10000,0
|
|
20240306,105200,71527260,10000,10000,10000,10000,1
|
|
20240306,105100,71517260,10020,10000,10020,10000,26
|
|
20240306,105000,71257220,10000,10000,10000,10000,0
|
|
20240306,104900,71257220,10000,10010,10010,10000,9
|
|
20240306,104800,71167160,10010,10010,10010,10010,0
|
|
20240306,104700,71167160,10010,10010,10010,10010,5
|
|
20240306,104600,71117110,10020,10000,10020,10000,89
|
|
20240306,104500,70226860,10000,10000,10000,10000,101
|
|
20240306,104400,69216860,10010,10010,10010,10010,0
|
|
20240306,104300,69216860,10010,10010,10010,10010,14
|
|
20240306,104200,69076720,10020,10020,10020,10020,1
|
|
20240306,104100,69066700,10010,10010,10010,10010,1
|
|
20240306,104000,69056690,10020,10020,10020,10020,0
|
|
20240306,103900,69056690,10020,10010,10020,10010,2
|
|
20240306,103800,69036660,10020,10000,10020,10000,6
|
|
20240306,103700,68976560,10010,10010,10010,10010,0
|
|
20240306,103600,68976560,10010,10010,10010,10010,23
|
|
20240306,103500,68746330,10010,10020,10020,10010,78
|
|
20240306,103400,67965540,10010,10010,10010,10010,2
|
|
20240306,103300,67945520,10020,10020,10020,10020,1
|
|
20240306,103200,67935500,10020,10020,10020,10020,5
|
|
20240306,103100,67885400,10010,10010,10010,10010,200
|
|
20240306,103000,65883400,10020,10020,10020,10020,10
|
|
20240306,102900,65783200,10020,10020,10020,10020,7
|
|
20240306,102800,65713060,10020,10020,10020,10020,0
|
|
20240306,102700,65713060,10020,10020,10020,10020,1
|
|
20240306,102600,65703040,10020,10020,10020,10020,0
|
|
20240306,102500,65703040,10020,10020,10020,10020,80
|
|
20240306,102400,64901440,10020,10020,10020,10020,0
|
|
20240306,102300,64901440,10020,10020,10020,10020,0
|
|
20240306,102200,64901440,10020,10020,10020,10020,2
|
|
20240306,102100,64881400,10020,10020,10020,10020,0
|
|
20240306,102000,64881400,10020,10020,10020,10020,0
|
|
20240306,101900,64881400,10020,10020,10020,10020,101
|
|
20240306,101800,63869380,10020,10020,10020,10020,0
|
|
20240306,101700,63869380,10020,10020,10020,10020,0
|
|
20240306,101600,63869380,10020,10020,10020,10020,0
|
|
20240306,101500,63869380,10020,10030,10030,10020,7
|
|
20240306,101400,63799230,10020,10020,10020,10020,0
|
|
20240306,101300,63799230,10020,10020,10020,10020,0
|
|
20240306,101200,63799230,10020,10020,10020,10020,0
|
|
20240306,101100,63799230,10020,10020,10020,10020,2
|
|
20240306,101000,63779190,10020,10020,10020,10020,0
|
|
20240306,100900,63779190,10020,10020,10020,10020,0
|
|
20240306,100800,63779190,10020,10020,10020,10020,0
|
|
20240306,100700,63779190,10020,10020,10020,10020,1
|
|
20240306,100600,63769170,10030,10030,10030,10030,2
|
|
20240306,100500,63749110,10040,10040,10040,10040,3
|
|
20240306,100400,63718990,10000,10000,10000,10000,1
|
|
20240306,100300,63708990,10010,10010,10010,10010,63
|
|
20240306,100200,63078360,10000,10000,10000,10000,0
|
|
20240306,100100,63078360,10000,10000,10000,10000,0
|
|
20240306,100000,63078360,10000,9990,10000,9990,142
|
|
20240306,095900,61658380,9990,9990,9990,9990,0
|
|
20240306,095800,61658380,9990,10000,10000,9990,1500
|
|
20240306,095700,46672550,10000,10030,10040,10000,2007
|
|
20240306,095600,26593830,10030,10030,10030,10030,2
|
|
20240306,095500,26573770,10040,10040,10040,10040,0
|
|
20240306,095400,26573770,10040,10040,10040,10040,0
|
|
20240306,095300,26573770,10040,10030,10040,10030,10
|
|
20240306,095200,26473460,10030,10030,10030,10030,6
|
|
20240306,095100,26413280,10030,10040,10040,10030,11
|
|
20240306,095000,26302850,10050,10040,10050,10040,201
|
|
20240306,094900,24282810,10050,10020,10050,10020,2
|
|
20240306,094800,24262740,10050,10050,10050,10050,1
|
|
20240306,094700,24252690,10020,10040,10040,10020,239
|
|
20240306,094600,21856870,10050,10050,10050,10050,0
|
|
20240306,094500,21856870,10050,10040,10050,10040,6
|
|
20240306,094400,21796620,10030,10030,10030,10030,1
|
|
20240306,094300,21786590,10050,10050,10050,10050,1
|
|
20240306,094200,21776540,10050,10050,10050,10030,5
|
|
20240306,094100,21726350,10040,10040,10040,10040,60
|
|
20240306,094000,21123950,10050,10050,10050,10050,0
|
|
20240306,093900,21123950,10050,10050,10050,10050,0
|
|
20240306,093800,21123950,10050,10030,10050,10030,44
|
|
20240306,093700,20682190,10050,10050,10050,10050,0
|
|
20240306,093600,20682190,10050,10040,10050,10040,3
|
|
20240306,093500,20652060,10040,10050,10050,10040,60
|
|
20240306,093400,20049620,10050,10050,10050,10050,0
|
|
20240306,093300,20049620,10050,10030,10050,10030,2
|
|
20240306,093200,20029540,10050,10050,10050,10050,114
|
|
20240306,093100,18883840,10040,10000,10040,10000,110
|
|
20240306,093000,17783760,10000,10000,10000,10000,3
|
|
20240306,092900,17753760,10000,10010,10010,10000,122
|
|
20240306,092800,16532760,10010,10010,10010,10010,0
|
|
20240306,092700,16532760,10010,10010,10010,10010,0
|
|
20240306,092600,16532760,10010,10010,10010,10010,271
|
|
20240306,092500,13820050,10020,10020,10020,10020,134
|
|
20240306,092400,12477370,10020,10020,10020,10020,0
|
|
20240306,092300,12477370,10020,10020,10020,10020,0
|
|
20240306,092200,12477370,10020,10020,10020,10020,1
|
|
20240306,092100,12467350,10030,10030,10030,10030,0
|
|
20240306,092000,12467350,10030,10030,10030,10030,1
|
|
20240306,091900,12457320,10040,10050,10050,10040,2
|
|
20240306,091800,12437230,10030,10030,10030,10030,2
|
|
20240306,091700,12417170,10000,10000,10000,10000,0
|
|
20240306,091600,12417170,10000,10000,10000,10000,0
|
|
20240306,091500,12417170,10000,10000,10020,10000,60
|
|
20240306,091400,11816070,10000,10010,10010,10000,457
|
|
20240306,091300,7244800,10010,10020,10020,10010,3
|
|
20240306,091200,7214750,10030,10030,10030,10030,1
|
|
20240306,091100,7204720,10010,10010,10010,10010,1
|
|
20240306,091000,7194710,10050,10050,10050,10050,42
|
|
20240306,090900,6772610,10050,10050,10050,10050,1
|
|
20240306,090800,6762560,10000,10030,10050,10000,44
|
|
20240306,090700,6321340,10030,10030,10030,10030,1
|
|
20240306,090600,6311310,10030,10030,10030,10030,2
|
|
20240306,090500,6291250,10030,10000,10030,10000,289
|
|
20240306,090400,3401220,10000,10030,10030,10000,14
|
|
20240306,090300,3260860,10020,10010,10020,10010,38
|
|
20240306,090200,2880450,10020,10020,10020,10020,2
|
|
20240306,090100,2860410,10030,10010,10030,10010,85
|
|
20240306,090000,2008000,10040,10040,10040,10040,200
|