686 lines
34 KiB
CSV
686 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,202300,649632410,10000,10000,10000,10000,752
|
|
20240403,202200,649632410,10000,10000,10000,10000,0
|
|
20240403,202100,649632410,10000,10000,10000,10000,0
|
|
20240403,202000,649632410,10000,10000,10000,10000,0
|
|
20240403,201900,649632410,10000,10000,10000,10000,0
|
|
20240403,201800,649632410,10000,10000,10000,10000,0
|
|
20240403,201700,649632410,10000,10000,10000,10000,0
|
|
20240403,201600,649632410,10000,10000,10000,10000,0
|
|
20240403,201500,649632410,10000,10000,10000,10000,0
|
|
20240403,201400,649632410,10000,10000,10000,10000,0
|
|
20240403,201300,649632410,10000,10000,10000,10000,0
|
|
20240403,201200,649632410,10000,10000,10000,10000,0
|
|
20240403,201100,649632410,10000,10000,10000,10000,0
|
|
20240403,201000,649632410,10000,10000,10000,10000,0
|
|
20240403,200900,649632410,10000,10000,10000,10000,0
|
|
20240403,200800,649632410,10000,10000,10000,10000,0
|
|
20240403,200700,649632410,10000,10000,10000,10000,0
|
|
20240403,200600,649632410,10000,10000,10000,10000,0
|
|
20240403,200500,649632410,10000,10000,10000,10000,0
|
|
20240403,200400,649632410,10000,10000,10000,10000,0
|
|
20240403,200300,649632410,10000,10000,10000,10000,0
|
|
20240403,200200,649632410,10000,10000,10000,10000,0
|
|
20240403,200100,649632410,10000,10000,10000,10000,0
|
|
20240403,200000,649632410,10000,10000,10000,10000,0
|
|
20240403,195900,649632410,10000,10000,10000,10000,0
|
|
20240403,195800,649632410,10000,10000,10000,10000,0
|
|
20240403,195700,649632410,10000,10000,10000,10000,0
|
|
20240403,195600,649632410,10000,10000,10000,10000,0
|
|
20240403,195500,649632410,10000,10000,10000,10000,0
|
|
20240403,195400,649632410,10000,10000,10000,10000,0
|
|
20240403,195300,649632410,10000,10000,10000,10000,752
|
|
20240403,195200,649632410,10000,10000,10000,10000,0
|
|
20240403,195100,649632410,10000,10000,10000,10000,0
|
|
20240403,195000,649632410,10000,10000,10000,10000,0
|
|
20240403,194900,649632410,10000,10000,10000,10000,0
|
|
20240403,194800,649632410,10000,10000,10000,10000,0
|
|
20240403,194700,649632410,10000,10000,10000,10000,0
|
|
20240403,194600,649632410,10000,10000,10000,10000,0
|
|
20240403,194500,649632410,10000,10000,10000,10000,0
|
|
20240403,194400,649632410,10000,10000,10000,10000,0
|
|
20240403,194300,649632410,10000,10000,10000,10000,0
|
|
20240403,194200,649632410,10000,10000,10000,10000,0
|
|
20240403,194100,649632410,10000,10000,10000,10000,0
|
|
20240403,194000,649632410,10000,10000,10000,10000,0
|
|
20240403,193900,649632410,10000,10000,10000,10000,0
|
|
20240403,193800,649632410,10000,10000,10000,10000,0
|
|
20240403,193700,649632410,10000,10000,10000,10000,0
|
|
20240403,193600,649632410,10000,10000,10000,10000,0
|
|
20240403,193500,649632410,10000,10000,10000,10000,0
|
|
20240403,193400,649632410,10000,10000,10000,10000,0
|
|
20240403,193300,649632410,10000,10000,10000,10000,0
|
|
20240403,193200,649632410,10000,10000,10000,10000,0
|
|
20240403,193100,649632410,10000,10000,10000,10000,0
|
|
20240403,193000,649632410,10000,10000,10000,10000,0
|
|
20240403,192900,649632410,10000,10000,10000,10000,0
|
|
20240403,192800,649632410,10000,10000,10000,10000,0
|
|
20240403,192700,649632410,10000,10000,10000,10000,0
|
|
20240403,192600,649632410,10000,10000,10000,10000,0
|
|
20240403,192500,649632410,10000,10000,10000,10000,0
|
|
20240403,192400,649632410,10000,10000,10000,10000,0
|
|
20240403,192300,649632410,10000,10000,10000,10000,752
|
|
20240403,192200,649632410,10000,10000,10000,10000,0
|
|
20240403,192100,649632410,10000,10000,10000,10000,0
|
|
20240403,192000,649632410,10000,10000,10000,10000,0
|
|
20240403,191900,649632410,10000,10000,10000,10000,0
|
|
20240403,191800,649632410,10000,10000,10000,10000,0
|
|
20240403,191700,649632410,10000,10000,10000,10000,0
|
|
20240403,191600,649632410,10000,10000,10000,10000,0
|
|
20240403,191500,649632410,10000,10000,10000,10000,0
|
|
20240403,191400,649632410,10000,10000,10000,10000,0
|
|
20240403,191300,649632410,10000,10000,10000,10000,0
|
|
20240403,191200,649632410,10000,10000,10000,10000,0
|
|
20240403,191100,649632410,10000,10000,10000,10000,0
|
|
20240403,191000,649632410,10000,10000,10000,10000,0
|
|
20240403,190900,649632410,10000,10000,10000,10000,0
|
|
20240403,190800,649632410,10000,10000,10000,10000,0
|
|
20240403,190700,649632410,10000,10000,10000,10000,0
|
|
20240403,190600,649632410,10000,10000,10000,10000,0
|
|
20240403,190500,649632410,10000,10000,10000,10000,0
|
|
20240403,190400,649632410,10000,10000,10000,10000,0
|
|
20240403,190300,649632410,10000,10000,10000,10000,0
|
|
20240403,190200,649632410,10000,10000,10000,10000,0
|
|
20240403,190100,649632410,10000,10000,10000,10000,0
|
|
20240403,190000,649632410,10000,10000,10000,10000,0
|
|
20240403,185900,649632410,10000,10000,10000,10000,0
|
|
20240403,185800,649632410,10000,10000,10000,10000,0
|
|
20240403,185700,649632410,10000,10000,10000,10000,0
|
|
20240403,185600,649632410,10000,10000,10000,10000,0
|
|
20240403,185500,649632410,10000,10000,10000,10000,0
|
|
20240403,185400,649632410,10000,10000,10000,10000,0
|
|
20240403,185300,649632410,10000,10000,10000,10000,752
|
|
20240403,185200,649632410,10000,10000,10000,10000,0
|
|
20240403,185100,649632410,10000,10000,10000,10000,0
|
|
20240403,185000,649632410,10000,10000,10000,10000,0
|
|
20240403,184900,649632410,10000,10000,10000,10000,0
|
|
20240403,184800,649632410,10000,10000,10000,10000,0
|
|
20240403,184700,649632410,10000,10000,10000,10000,0
|
|
20240403,184600,649632410,10000,10000,10000,10000,0
|
|
20240403,184500,649632410,10000,10000,10000,10000,0
|
|
20240403,184400,649632410,10000,10000,10000,10000,0
|
|
20240403,184300,649632410,10000,10000,10000,10000,0
|
|
20240403,184200,649632410,10000,10000,10000,10000,0
|
|
20240403,184100,649632410,10000,10000,10000,10000,0
|
|
20240403,184000,649632410,10000,10000,10000,10000,0
|
|
20240403,183900,649632410,10000,10000,10000,10000,0
|
|
20240403,183800,649632410,10000,10000,10000,10000,0
|
|
20240403,183700,649632410,10000,10000,10000,10000,0
|
|
20240403,183600,649632410,10000,10000,10000,10000,0
|
|
20240403,183500,649632410,10000,10000,10000,10000,0
|
|
20240403,183400,649632410,10000,10000,10000,10000,0
|
|
20240403,183300,649632410,10000,10000,10000,10000,0
|
|
20240403,183200,649632410,10000,10000,10000,10000,0
|
|
20240403,183100,649632410,10000,10000,10000,10000,0
|
|
20240403,183000,649632410,10000,10000,10000,10000,0
|
|
20240403,182900,649632410,10000,10000,10000,10000,0
|
|
20240403,182800,649632410,10000,10000,10000,10000,0
|
|
20240403,182700,649632410,10000,10000,10000,10000,0
|
|
20240403,182600,649632410,10000,10000,10000,10000,0
|
|
20240403,182500,649632410,10000,10000,10000,10000,0
|
|
20240403,182400,649632410,10000,10000,10000,10000,0
|
|
20240403,182300,649632410,10000,10000,10000,10000,752
|
|
20240403,182200,649632410,10000,10000,10000,10000,0
|
|
20240403,182100,649632410,10000,10000,10000,10000,0
|
|
20240403,182000,649632410,10000,10000,10000,10000,0
|
|
20240403,181900,649632410,10000,10000,10000,10000,0
|
|
20240403,181800,649632410,10000,10000,10000,10000,0
|
|
20240403,181700,649632410,10000,10000,10000,10000,0
|
|
20240403,181600,649632410,10000,10000,10000,10000,0
|
|
20240403,181500,649632410,10000,10000,10000,10000,0
|
|
20240403,181400,649632410,10000,10000,10000,10000,0
|
|
20240403,181300,649632410,10000,10000,10000,10000,0
|
|
20240403,181200,649632410,10000,10000,10000,10000,0
|
|
20240403,181100,649632410,10000,10000,10000,10000,0
|
|
20240403,181000,649632410,10000,10000,10000,10000,0
|
|
20240403,180900,649632410,10000,10000,10000,10000,0
|
|
20240403,180800,649632410,10000,10000,10000,10000,0
|
|
20240403,180700,649632410,10000,10000,10000,10000,0
|
|
20240403,180600,649632410,10000,10000,10000,10000,0
|
|
20240403,180500,649632410,10000,10000,10000,10000,0
|
|
20240403,180400,649632410,10000,10000,10000,10000,0
|
|
20240403,180300,649632410,10000,10000,10000,10000,0
|
|
20240403,180200,649632410,10000,10000,10000,10000,0
|
|
20240403,180100,649632410,10000,10000,10000,10000,0
|
|
20240403,180000,649632410,10000,10000,10000,10000,0
|
|
20240403,175900,649632410,10000,10000,10000,10000,0
|
|
20240403,175800,649632410,10000,10000,10000,10000,0
|
|
20240403,175700,649632410,10000,10000,10000,10000,0
|
|
20240403,175600,649632410,10000,10000,10000,10000,0
|
|
20240403,175500,649632410,10000,10000,10000,10000,0
|
|
20240403,175400,649632410,10000,10000,10000,10000,0
|
|
20240403,175300,649632410,10000,10000,10000,10000,752
|
|
20240403,175200,649632410,10000,10000,10000,10000,0
|
|
20240403,175100,649632410,10000,10000,10000,10000,0
|
|
20240403,175000,649632410,10000,10000,10000,10000,0
|
|
20240403,174900,649632410,10000,10000,10000,10000,0
|
|
20240403,174800,649632410,10000,10000,10000,10000,0
|
|
20240403,174700,649632410,10000,10000,10000,10000,0
|
|
20240403,174600,649632410,10000,10000,10000,10000,0
|
|
20240403,174500,649632410,10000,10000,10000,10000,0
|
|
20240403,174400,649632410,10000,10000,10000,10000,0
|
|
20240403,174300,649632410,10000,10000,10000,10000,0
|
|
20240403,174200,649632410,10000,10000,10000,10000,0
|
|
20240403,174100,649632410,10000,10000,10000,10000,0
|
|
20240403,174000,649632410,10000,10000,10000,10000,0
|
|
20240403,173900,649632410,10000,10000,10000,10000,0
|
|
20240403,173800,649632410,10000,10000,10000,10000,0
|
|
20240403,173700,649632410,10000,10000,10000,10000,0
|
|
20240403,173600,649632410,10000,10000,10000,10000,0
|
|
20240403,173500,649632410,10000,10000,10000,10000,0
|
|
20240403,173400,649632410,10000,10000,10000,10000,0
|
|
20240403,173300,649632410,10000,10000,10000,10000,0
|
|
20240403,173200,649632410,10000,10000,10000,10000,0
|
|
20240403,173100,649632410,10000,10000,10000,10000,0
|
|
20240403,173000,649632410,10000,10000,10000,10000,0
|
|
20240403,172900,649632410,10000,10000,10000,10000,0
|
|
20240403,172800,649632410,10000,10000,10000,10000,0
|
|
20240403,172700,649632410,10000,10000,10000,10000,0
|
|
20240403,172600,649632410,10000,10000,10000,10000,0
|
|
20240403,172500,649632410,10000,10000,10000,10000,0
|
|
20240403,172400,649632410,10000,10000,10000,10000,0
|
|
20240403,172300,649632410,10000,10000,10000,10000,752
|
|
20240403,172200,649632410,10000,10000,10000,10000,0
|
|
20240403,172100,649632410,10000,10000,10000,10000,0
|
|
20240403,172000,649632410,10000,10000,10000,10000,0
|
|
20240403,171900,649632410,10000,10000,10000,10000,0
|
|
20240403,171800,649632410,10000,10000,10000,10000,0
|
|
20240403,171700,649632410,10000,10000,10000,10000,0
|
|
20240403,171600,649632410,10000,10000,10000,10000,0
|
|
20240403,171500,649632410,10000,10000,10000,10000,0
|
|
20240403,171400,649632410,10000,10000,10000,10000,0
|
|
20240403,171300,649632410,10000,10000,10000,10000,0
|
|
20240403,171200,649632410,10000,10000,10000,10000,0
|
|
20240403,171100,649632410,10000,10000,10000,10000,0
|
|
20240403,171000,649632410,10000,10000,10000,10000,0
|
|
20240403,170900,649632410,10000,10000,10000,10000,0
|
|
20240403,170800,649632410,10000,10000,10000,10000,0
|
|
20240403,170700,649632410,10000,10000,10000,10000,0
|
|
20240403,170600,649632410,10000,10000,10000,10000,0
|
|
20240403,170500,649632410,10000,10000,10000,10000,0
|
|
20240403,170400,649632410,10000,10000,10000,10000,0
|
|
20240403,170300,649632410,10000,10000,10000,10000,0
|
|
20240403,170200,649632410,10000,10000,10000,10000,0
|
|
20240403,170100,649632410,10000,10000,10000,10000,0
|
|
20240403,170000,649632410,10000,10000,10000,10000,0
|
|
20240403,165900,649632410,10000,10000,10000,10000,0
|
|
20240403,165800,649632410,10000,10000,10000,10000,0
|
|
20240403,165700,649632410,10000,10000,10000,10000,0
|
|
20240403,165600,649632410,10000,10000,10000,10000,0
|
|
20240403,165500,649632410,10000,10000,10000,10000,0
|
|
20240403,165400,649632410,10000,10000,10000,10000,0
|
|
20240403,165300,649632410,10000,10000,10000,10000,752
|
|
20240403,165200,649632410,10000,10000,10000,10000,0
|
|
20240403,165100,649632410,10000,10000,10000,10000,0
|
|
20240403,165000,649632410,10000,10000,10000,10000,0
|
|
20240403,164900,649632410,10000,10000,10000,10000,0
|
|
20240403,164800,649632410,10000,10000,10000,10000,0
|
|
20240403,164700,649632410,10000,10000,10000,10000,0
|
|
20240403,164600,649632410,10000,10000,10000,10000,0
|
|
20240403,164500,649632410,10000,10000,10000,10000,0
|
|
20240403,164400,649632410,10000,10000,10000,10000,0
|
|
20240403,164300,649632410,10000,10000,10000,10000,0
|
|
20240403,164200,649632410,10000,10000,10000,10000,0
|
|
20240403,164100,649632410,10000,10000,10000,10000,0
|
|
20240403,164000,649632410,10000,10000,10000,10000,0
|
|
20240403,163900,649632410,10000,10000,10000,10000,0
|
|
20240403,163800,649632410,10000,10000,10000,10000,0
|
|
20240403,163700,649632410,10000,10000,10000,10000,0
|
|
20240403,163600,649632410,10000,10000,10000,10000,0
|
|
20240403,163500,649632410,10000,10000,10000,10000,0
|
|
20240403,163400,649632410,10000,10000,10000,10000,0
|
|
20240403,163300,649632410,10000,10000,10000,10000,0
|
|
20240403,163200,649632410,10000,10000,10000,10000,0
|
|
20240403,163100,649632410,10000,10000,10000,10000,0
|
|
20240403,163000,649632410,10000,10000,10000,10000,0
|
|
20240403,162900,649632410,10000,10000,10000,10000,0
|
|
20240403,162800,649632410,10000,10000,10000,10000,0
|
|
20240403,162700,649632410,10000,10000,10000,10000,0
|
|
20240403,162600,649632410,10000,10000,10000,10000,0
|
|
20240403,162500,649632410,10000,10000,10000,10000,0
|
|
20240403,162400,649632410,10000,10000,10000,10000,0
|
|
20240403,162300,649632410,10000,10000,10000,10000,752
|
|
20240403,162200,649632410,10000,10000,10000,10000,0
|
|
20240403,162100,649632410,10000,10000,10000,10000,0
|
|
20240403,162000,649632410,10000,10000,10000,10000,0
|
|
20240403,161900,649632410,10000,10000,10000,10000,0
|
|
20240403,161800,649632410,10000,10000,10000,10000,0
|
|
20240403,161700,649632410,10000,10000,10000,10000,0
|
|
20240403,161600,649632410,10000,10000,10000,10000,0
|
|
20240403,161500,649632410,10000,10000,10000,10000,0
|
|
20240403,161400,649632410,10000,10000,10000,10000,0
|
|
20240403,161300,649632410,10000,10000,10000,10000,0
|
|
20240403,161200,649632410,10000,10000,10000,10000,0
|
|
20240403,161100,649632410,10000,10000,10000,10000,0
|
|
20240403,161000,649632410,10000,10000,10000,10000,0
|
|
20240403,160900,649632410,10000,10000,10000,10000,0
|
|
20240403,160800,649632410,10000,10000,10000,10000,0
|
|
20240403,160700,649632410,10000,10000,10000,10000,0
|
|
20240403,160600,649632410,10000,10000,10000,10000,0
|
|
20240403,160500,649632410,10000,10000,10000,10000,0
|
|
20240403,160400,649632410,10000,10000,10000,10000,0
|
|
20240403,160300,649632410,10000,10000,10000,10000,0
|
|
20240403,160200,649632410,10000,10000,10000,10000,0
|
|
20240403,160100,649632410,10000,10000,10000,10000,0
|
|
20240403,160000,649632410,10000,10000,10000,10000,0
|
|
20240403,155900,649632410,10000,10000,10000,10000,0
|
|
20240403,155800,649632410,10000,10000,10000,10000,0
|
|
20240403,155700,649632410,10000,10000,10000,10000,0
|
|
20240403,155600,649632410,10000,10000,10000,10000,0
|
|
20240403,155500,649632410,10000,10000,10000,10000,0
|
|
20240403,155400,649632410,10000,10000,10000,10000,0
|
|
20240403,155300,649632410,10000,10000,10000,10000,752
|
|
20240403,155200,649632410,10000,10000,10000,10000,0
|
|
20240403,155100,649632410,10000,10000,10000,10000,0
|
|
20240403,155000,649632410,10000,10000,10000,10000,0
|
|
20240403,154900,649632410,10000,10000,10000,10000,0
|
|
20240403,154800,649632410,10000,10000,10000,10000,0
|
|
20240403,154700,649632410,10000,10000,10000,10000,0
|
|
20240403,154600,649632410,10000,10000,10000,10000,0
|
|
20240403,154500,649632410,10000,10000,10000,10000,0
|
|
20240403,154400,649632410,10000,10000,10000,10000,0
|
|
20240403,154300,649632410,10000,10000,10000,10000,0
|
|
20240403,154200,649632410,10000,10000,10000,10000,0
|
|
20240403,154100,649632410,10000,10000,10000,10000,0
|
|
20240403,154000,649632410,10000,10000,10000,10000,0
|
|
20240403,153900,649632410,10000,10000,10000,10000,0
|
|
20240403,153800,649632410,10000,10000,10000,10000,0
|
|
20240403,153700,649632410,10000,10000,10000,10000,0
|
|
20240403,153600,649632410,10000,10000,10000,10000,0
|
|
20240403,153500,649632410,10000,10000,10000,10000,0
|
|
20240403,153400,649632410,10000,10000,10000,10000,0
|
|
20240403,153300,649632410,10000,10000,10000,10000,0
|
|
20240403,153200,649632410,10000,10000,10000,10000,0
|
|
20240403,153100,649632410,10000,10000,10000,10000,0
|
|
20240403,153000,649632410,10000,10000,10000,10000,752
|
|
20240403,152900,642112410,10060,10060,10060,10060,0
|
|
20240403,152800,642112410,10060,10060,10060,10060,0
|
|
20240403,152700,642112410,10060,10060,10060,10060,0
|
|
20240403,152600,642112410,10060,10060,10060,10060,0
|
|
20240403,152500,642112410,10060,10060,10060,10060,0
|
|
20240403,152400,642112410,10060,10060,10060,10060,0
|
|
20240403,152300,642112410,10060,10060,10060,10060,0
|
|
20240403,152200,642112410,10060,10060,10060,10060,0
|
|
20240403,152100,642112410,10060,10060,10060,10060,0
|
|
20240403,152000,642112410,10060,10060,10060,10060,0
|
|
20240403,151900,642112410,10060,10080,10080,10000,1166
|
|
20240403,151800,630440610,10080,10050,10080,10000,1385
|
|
20240403,151700,616575870,10060,10070,10090,10060,119
|
|
20240403,151600,615376590,10090,10070,10090,10070,66
|
|
20240403,151500,614711550,10070,10070,10080,10070,56
|
|
20240403,151400,614147280,10090,10080,10090,10060,326
|
|
20240403,151300,610862230,10060,10080,10090,10060,109
|
|
20240403,151200,609763770,10070,10090,10090,10060,57
|
|
20240403,151100,609189530,10060,10070,10070,10060,33
|
|
20240403,151000,608857330,10070,10090,10090,10060,251
|
|
20240403,150900,606330630,10080,10070,10130,10060,222
|
|
20240403,150800,604086860,10070,10070,10070,10070,51
|
|
20240403,150700,603573290,10070,10090,10090,10070,96
|
|
20240403,150600,602605470,10120,10090,10130,10070,284
|
|
20240403,150500,599734320,10070,10060,10080,10060,56
|
|
20240403,150400,599170430,10060,10050,10060,10050,24
|
|
20240403,150300,598929100,10060,10040,10120,10040,232
|
|
20240403,150200,596586530,10030,10070,10070,10030,2829
|
|
20240403,150100,568208130,10080,10070,10080,10070,53
|
|
20240403,150000,567674060,10090,10070,10100,10060,278
|
|
20240403,145900,564869160,10070,10060,10070,10060,47
|
|
20240403,145800,564396200,10050,10040,10050,10040,47
|
|
20240403,145700,563923960,10040,10060,10100,10030,844
|
|
20240403,145600,555421990,10060,10090,10100,10050,258
|
|
20240403,145500,552818740,10080,10070,10100,10070,119
|
|
20240403,145400,551619210,10070,10040,10100,10040,299
|
|
20240403,145300,548606570,10040,10030,10040,10030,52
|
|
20240403,145200,548084690,10020,10030,10030,10020,56
|
|
20240403,145100,547523200,10020,10040,10100,10020,839
|
|
20240403,145000,539093760,10040,10030,10040,10030,39
|
|
20240403,144900,538702270,10030,10070,10090,10030,140
|
|
20240403,144800,537292100,10070,10060,10080,10030,233
|
|
20240403,144700,534946860,10070,10060,10070,10060,83
|
|
20240403,144600,534111520,10060,10070,10080,10060,71
|
|
20240403,144500,533396380,10070,10070,10100,10060,297
|
|
20240403,144400,530399920,10070,10080,10080,10070,53
|
|
20240403,144300,529866020,10080,10060,10080,10060,62
|
|
20240403,144200,529241660,10060,10100,10100,10060,713
|
|
20240403,144100,522041900,10100,10090,10100,10090,50
|
|
20240403,144000,521537090,10090,10080,10090,10080,38
|
|
20240403,143900,521153990,10070,10110,10150,10070,283
|
|
20240403,143800,518290090,10120,10140,10140,10110,388
|
|
20240403,143700,514356550,10130,10120,10140,10120,539
|
|
20240403,143600,508895990,10120,10080,10140,10070,1446
|
|
20240403,143500,494291180,10070,10070,10080,10070,70
|
|
20240403,143400,493585890,10070,10090,10100,10070,143
|
|
20240403,143300,492143000,10090,10070,10090,10070,316
|
|
20240403,143200,488956460,10070,10070,10070,10060,70
|
|
20240403,143100,488251710,10060,10070,10070,10060,75
|
|
20240403,143000,487496850,10070,10070,10080,10070,370
|
|
20240403,142900,483768780,10080,10070,10080,10070,73
|
|
20240403,142800,483033320,10070,10090,10090,10070,100
|
|
20240403,142700,482025210,10090,10080,10100,10080,391
|
|
20240403,142600,478076550,10080,10090,10090,10080,55
|
|
20240403,142500,477521790,10090,10090,10090,10080,76
|
|
20240403,142400,476755060,10090,10080,10100,10080,127
|
|
20240403,142300,475473290,10080,10080,10080,10080,45
|
|
20240403,142200,475019690,10080,10090,10090,10070,72
|
|
20240403,142100,474293950,10090,10080,10100,10080,1243
|
|
20240403,142000,461740290,10090,10080,10090,10060,1981
|
|
20240403,141900,441762280,10070,10050,10070,10050,84
|
|
20240403,141800,440917120,10050,10050,10070,10040,619
|
|
20240403,141700,434688710,10050,10040,10050,10040,70
|
|
20240403,141600,433985630,10040,10040,10040,10040,70
|
|
20240403,141500,433282830,10040,10040,10050,10040,42
|
|
20240403,141400,432861080,10050,10020,10050,10020,2667
|
|
20240403,141300,406070630,10020,10010,10020,10010,37
|
|
20240403,141200,405700230,10010,10010,10010,10010,36
|
|
20240403,141100,405339870,10000,10000,10000,10000,0
|
|
20240403,141000,405339870,10000,10000,10000,10000,23
|
|
20240403,140900,405109870,10000,10000,10000,10000,0
|
|
20240403,140800,405109870,10000,10000,10000,10000,100
|
|
20240403,140700,404109870,10000,10000,10000,10000,24
|
|
20240403,140600,403869870,10000,10000,10000,10000,0
|
|
20240403,140500,403869870,10000,10000,10000,10000,0
|
|
20240403,140400,403869870,10000,10000,10000,10000,23
|
|
20240403,140300,403639870,10000,10000,10000,10000,2
|
|
20240403,140200,403619870,10000,10000,10000,10000,3
|
|
20240403,140100,403589870,10000,9990,10000,9990,24
|
|
20240403,140000,403349910,10000,10000,10000,10000,0
|
|
20240403,135900,403349910,10000,10000,10000,10000,0
|
|
20240403,135800,403349910,10000,10000,10000,10000,110
|
|
20240403,135700,402249910,10000,10020,10020,10000,200
|
|
20240403,135600,400247910,10000,10000,10000,10000,0
|
|
20240403,135500,400247910,10000,10000,10000,10000,74
|
|
20240403,135400,399507910,10000,10000,10000,10000,0
|
|
20240403,135300,399507910,10000,10000,10000,10000,0
|
|
20240403,135200,399507910,10000,10000,10000,10000,24
|
|
20240403,135100,399267910,10000,10000,10000,10000,1
|
|
20240403,135000,399257910,10000,10000,10000,10000,22
|
|
20240403,134900,399037910,10000,10000,10000,10000,1
|
|
20240403,134800,399027910,10000,10000,10000,10000,0
|
|
20240403,134700,399027910,10000,10000,10000,10000,23
|
|
20240403,134600,398797910,10000,10000,10000,10000,1
|
|
20240403,134500,398787910,9990,9990,9990,9990,2
|
|
20240403,134400,398767930,9990,9990,9990,9990,23
|
|
20240403,134300,398538160,9990,9990,9990,9990,1
|
|
20240403,134200,398528170,9990,9990,9990,9990,0
|
|
20240403,134100,398528170,9990,9990,9990,9990,23
|
|
20240403,134000,398298400,9990,9990,9990,9990,2
|
|
20240403,133900,398278420,9990,9990,9990,9990,0
|
|
20240403,133800,398278420,9990,9990,9990,9990,23
|
|
20240403,133700,398048650,9990,9990,9990,9990,22
|
|
20240403,133600,397828870,10000,10000,10000,10000,0
|
|
20240403,133500,397828870,10000,10000,10000,10000,113
|
|
20240403,133400,396698870,10000,10000,10000,10000,0
|
|
20240403,133300,396698870,10000,10000,10000,10000,0
|
|
20240403,133200,396698870,10000,10000,10000,10000,31
|
|
20240403,133100,396388870,10000,10000,10000,10000,1
|
|
20240403,133000,396378870,10020,10020,10020,10020,20
|
|
20240403,132900,396178470,10020,10020,10020,10020,1
|
|
20240403,132800,396168450,10000,10000,10000,10000,1
|
|
20240403,132700,396158450,10000,10000,10000,10000,0
|
|
20240403,132600,396158450,10000,10000,10000,10000,23
|
|
20240403,132500,395928450,10000,10000,10000,10000,2
|
|
20240403,132400,395908450,10000,10000,10000,10000,0
|
|
20240403,132300,395908450,10000,10000,10000,10000,23
|
|
20240403,132200,395678450,10000,10000,10000,10000,2
|
|
20240403,132100,395658450,9990,9990,9990,9990,26
|
|
20240403,132000,395398710,9980,9980,9980,9980,23
|
|
20240403,131900,395169170,9980,9980,9980,9980,1
|
|
20240403,131800,395159190,9990,9990,9990,9990,22
|
|
20240403,131700,394939410,9990,9990,9990,9990,1
|
|
20240403,131600,394929420,9990,9990,9990,9990,1
|
|
20240403,131500,394919430,9980,9980,9980,9980,27
|
|
20240403,131400,394649970,9980,9980,9980,9980,0
|
|
20240403,131300,394649970,9980,9980,9980,9980,1
|
|
20240403,131200,394639990,9990,9990,9990,9990,18
|
|
20240403,131100,394460170,9990,9990,9990,9990,0
|
|
20240403,131000,394460170,9990,9990,9990,9990,0
|
|
20240403,130900,394460170,9990,9990,9990,9990,62
|
|
20240403,130800,393840790,9990,9990,9990,9990,0
|
|
20240403,130700,393840790,9990,9990,9990,9990,1
|
|
20240403,130600,393830800,10000,10000,10000,10000,3
|
|
20240403,130500,393800800,10020,10020,10020,10020,0
|
|
20240403,130400,393800800,10020,10000,10020,10000,5
|
|
20240403,130300,393750720,10020,10020,10020,10020,1
|
|
20240403,130200,393740700,10000,10000,10000,10000,1
|
|
20240403,130100,393730700,9980,9980,9980,9980,0
|
|
20240403,130000,393730700,9980,9980,9980,9980,46
|
|
20240403,125900,393271620,9980,9980,9980,9980,0
|
|
20240403,125800,393271620,9980,9980,9980,9980,1
|
|
20240403,125700,393261640,9990,9990,9990,9990,22
|
|
20240403,125600,393041860,10000,10000,10000,10000,500
|
|
20240403,125500,388041860,10000,10000,10000,10000,0
|
|
20240403,125400,388041860,10000,10000,10000,10000,23
|
|
20240403,125300,387811860,10040,10000,10040,10000,303
|
|
20240403,125200,384781780,10040,10040,10040,10040,0
|
|
20240403,125100,384781780,10040,10040,10040,10040,0
|
|
20240403,125000,384781780,10040,10040,10040,10040,0
|
|
20240403,124900,384781780,10040,10020,10040,10020,2
|
|
20240403,124800,384761720,10020,10020,10020,10020,23
|
|
20240403,124700,384531260,10020,10020,10020,10020,0
|
|
20240403,124600,384531260,10020,10020,10020,10020,1
|
|
20240403,124500,384521240,10010,10010,10010,10010,24
|
|
20240403,124400,384281000,10020,10020,10020,10020,0
|
|
20240403,124300,384281000,10020,10020,10020,10020,1
|
|
20240403,124200,384270980,10000,10000,10000,10000,113
|
|
20240403,124100,383140980,10000,10000,10020,10000,12
|
|
20240403,124000,383020960,9980,9980,9980,9980,23
|
|
20240403,123900,382791420,9980,9980,9980,9980,0
|
|
20240403,123800,382791420,9980,9980,9980,9980,300
|
|
20240403,123700,379797420,10000,10000,10000,9980,48
|
|
20240403,123600,379317880,10020,10020,10020,10020,1
|
|
20240403,123500,379307860,9980,9980,9980,9980,517
|
|
20240403,123400,374148200,9990,9990,9990,9990,307
|
|
20240403,123300,371081270,10020,10020,10020,10020,0
|
|
20240403,123200,371081270,10020,10020,10020,10020,1
|
|
20240403,123100,371071250,10040,10040,10040,10040,0
|
|
20240403,123000,371071250,10040,10040,10040,10040,1
|
|
20240403,122900,371061210,10000,9980,10000,9980,335
|
|
20240403,122800,367711270,9980,9980,9980,9980,23
|
|
20240403,122700,367481730,9980,10000,10000,9980,2
|
|
20240403,122600,367461750,10000,9980,10000,9980,24
|
|
20240403,122500,367222210,9950,9950,9950,9950,23
|
|
20240403,122400,366993360,9980,9980,9980,9980,1
|
|
20240403,122300,366983380,10000,9970,10000,9950,103
|
|
20240403,122200,365957680,10000,9980,10000,9970,26
|
|
20240403,122100,365698390,10000,10000,10000,10000,1
|
|
20240403,122000,365688390,9970,9970,9970,9970,0
|
|
20240403,121900,365688390,9970,10000,10000,9970,33
|
|
20240403,121800,365359080,10000,10000,10000,10000,150
|
|
20240403,121700,363859080,10050,10050,10050,10050,0
|
|
20240403,121600,363859080,10050,10050,10050,10050,0
|
|
20240403,121500,363859080,10050,10050,10050,10050,28
|
|
20240403,121400,363577680,10050,10050,10050,10050,0
|
|
20240403,121300,363577680,10050,10040,10050,10040,897
|
|
20240403,121200,354565200,10040,10040,10040,10020,180
|
|
20240403,121100,352758020,10040,10000,10040,10000,134
|
|
20240403,121000,351414500,9990,9990,9990,9990,962
|
|
20240403,120900,341804120,9970,9990,9990,9970,30
|
|
20240403,120800,341504440,9990,9970,9990,9970,510
|
|
20240403,120700,336414240,9990,9990,9990,9990,0
|
|
20240403,120600,336414240,9990,9990,9990,9990,29
|
|
20240403,120500,336124530,9950,9950,9950,9950,23
|
|
20240403,120400,335895680,9950,9950,9950,9950,130
|
|
20240403,120300,334602180,9950,9970,9970,9950,31
|
|
20240403,120200,334293150,9950,9950,9950,9950,23
|
|
20240403,120100,334064300,9970,9970,9970,9970,0
|
|
20240403,120000,334064300,9970,9990,9990,9970,30
|
|
20240403,115900,333764620,9950,9950,9950,9950,22
|
|
20240403,115800,333545720,9990,9990,9990,9990,0
|
|
20240403,115700,333545720,9990,9990,9990,9970,229
|
|
20240403,115600,331258030,9950,9950,9950,9950,23
|
|
20240403,115500,331029180,9990,9990,9990,9990,17
|
|
20240403,115400,330859350,9990,9970,9990,9970,20
|
|
20240403,115300,330659580,9990,9990,9990,9990,0
|
|
20240403,115200,330659580,9990,9990,9990,9990,0
|
|
20240403,115100,330659580,9990,9970,9990,9970,44
|
|
20240403,115000,330220480,9950,9950,9950,9950,23
|
|
20240403,114900,329991630,9970,9970,9970,9970,0
|
|
20240403,114800,329991630,9970,9990,9990,9970,32
|
|
20240403,114700,329671990,9990,9990,9990,9990,300
|
|
20240403,114600,326674990,9990,9990,9990,9990,5
|
|
20240403,114500,326625040,9980,9970,9980,9970,24
|
|
20240403,114400,326385750,9970,9970,9970,9970,0
|
|
20240403,114300,326385750,9970,9970,9970,9970,0
|
|
20240403,114200,326385750,9970,9970,9990,9970,375
|
|
20240403,114100,322646420,9960,9960,9960,9950,46
|
|
20240403,114000,322188490,9950,9950,9950,9950,0
|
|
20240403,113900,322188490,9950,9970,9970,9950,30
|
|
20240403,113800,321889410,9950,9950,9950,9950,22
|
|
20240403,113700,321670510,9970,9970,9970,9970,306
|
|
20240403,113600,318619690,9970,9990,9990,9970,30
|
|
20240403,113500,318320010,9990,9990,9990,9990,0
|
|
20240403,113400,318320010,9990,9990,9990,9990,48
|
|
20240403,113300,317840490,9980,9990,9990,9980,30
|
|
20240403,113200,317540800,9970,9970,9970,9970,50
|
|
20240403,113100,317042300,9970,9970,9970,9970,0
|
|
20240403,113000,317042300,9970,9970,9990,9970,54
|
|
20240403,112900,316503340,9990,9990,9990,9990,0
|
|
20240403,112800,316503340,9990,9990,9990,9990,500
|
|
20240403,112700,311508340,9990,9990,9990,9970,31
|
|
20240403,112600,311198670,9990,9990,9990,9990,0
|
|
20240403,112500,311198670,9990,9990,9990,9990,1
|
|
20240403,112400,311188680,9970,9970,9970,9950,148
|
|
20240403,112300,309713140,9970,9970,9970,9970,1
|
|
20240403,112200,309703170,9950,9950,9950,9950,121
|
|
20240403,112100,308499220,9950,9970,9970,9950,32
|
|
20240403,112000,308180240,9970,9970,9970,9970,0
|
|
20240403,111900,308180240,9970,9970,9970,9970,1
|
|
20240403,111800,308170270,9950,9940,9960,9940,47
|
|
20240403,111700,307702580,9940,9940,9940,9940,8
|
|
20240403,111600,307623060,9940,9940,9940,9940,1
|
|
20240403,111500,307613120,9940,9940,9950,9940,32
|
|
20240403,111400,307294770,9960,9960,9960,9960,1
|
|
20240403,111300,307284810,9910,9910,9910,9910,1
|
|
20240403,111200,307274900,9960,9930,9970,9930,225
|
|
20240403,111100,305039570,9930,9930,9930,9930,0
|
|
20240403,111000,305039570,9930,9930,9930,9930,0
|
|
20240403,110900,305039570,9930,9960,9980,9930,143
|
|
20240403,110800,303616290,9970,9970,9970,9970,0
|
|
20240403,110700,303616290,9970,9970,9970,9970,0
|
|
20240403,110600,303616290,9970,9970,9980,9970,47
|
|
20240403,110500,303147420,9990,9990,9990,9990,1
|
|
20240403,110400,303137430,9990,9990,9990,9990,2
|
|
20240403,110300,303117450,9990,9980,10000,9980,29
|
|
20240403,110200,302827700,10000,10000,10000,10000,0
|
|
20240403,110100,302827700,10000,10000,10000,10000,1
|
|
20240403,110000,302817700,10000,9960,10000,9960,30
|
|
20240403,105900,302518040,9980,9980,9980,9980,0
|
|
20240403,105800,302518040,9980,9980,9980,9980,3
|
|
20240403,105700,302488100,9990,9980,9990,9980,30
|
|
20240403,105600,302188660,9980,9980,9980,9980,1
|
|
20240403,105500,302178680,9980,9980,9980,9980,0
|
|
20240403,105400,302178680,9980,10020,10020,9980,326
|
|
20240403,105300,298924000,10020,10020,10020,10020,0
|
|
20240403,105200,298924000,10020,10020,10020,10020,0
|
|
20240403,105100,298924000,10020,10010,10020,10010,108
|
|
20240403,105000,297842070,10010,10010,10010,10010,0
|
|
20240403,104900,297842070,10010,10010,10010,10010,0
|
|
20240403,104800,297842070,10010,10000,10010,10000,156
|
|
20240403,104700,296281320,9970,9960,9970,9960,148
|
|
20240403,104600,294806490,9910,9970,9970,9910,30
|
|
20240403,104500,294508770,9990,9990,9990,9990,30
|
|
20240403,104400,294209070,9900,9960,9960,9900,1923
|
|
20240403,104300,275136650,10010,10010,10010,10010,5
|
|
20240403,104200,275086600,10010,10010,10010,10010,30
|
|
20240403,104100,274786300,10000,10000,10000,10000,0
|
|
20240403,104000,274786300,10000,10000,10000,10000,95
|
|
20240403,103900,273836300,9990,9990,9990,9990,892
|
|
20240403,103800,264925220,9960,9960,9960,9960,2
|
|
20240403,103700,264905300,9970,9960,9970,9960,113
|
|
20240403,103600,263779310,9970,10020,10020,9880,2955
|
|
20240403,103500,234452720,10000,10000,10000,10000,100
|
|
20240403,103400,233452720,10000,10000,10000,10000,155
|
|
20240403,103300,231902720,10030,10030,10030,10030,30
|
|
20240403,103200,231601820,10000,10000,10000,10000,20
|
|
20240403,103100,231401820,10000,10000,10000,10000,46
|
|
20240403,103000,230941820,10000,10000,10000,10000,0
|
|
20240403,102900,230941820,10000,10000,10000,10000,145
|
|
20240403,102800,229491820,10000,10050,10060,10000,193
|
|
20240403,102700,227552880,10060,10060,10060,10060,0
|
|
20240403,102600,227552880,10060,10060,10060,10060,0
|
|
20240403,102500,227552880,10060,10060,10060,10060,0
|
|
20240403,102400,227552880,10060,10060,10060,10060,0
|
|
20240403,102300,227552880,10060,10000,10060,10000,124
|
|
20240403,102200,226306820,10000,10000,10000,10000,13
|
|
20240403,102100,226176820,10070,10040,10070,10040,821
|
|
20240403,102000,217922670,10040,10000,10040,10000,79
|
|
20240403,101900,217130430,10050,10050,10050,10050,1
|
|
20240403,101800,217120380,10050,10030,10060,10030,680
|
|
20240403,101700,210285140,9990,9990,9990,9990,242
|
|
20240403,101600,207867560,10060,10060,10060,10060,0
|
|
20240403,101500,207867560,10060,10050,10060,10050,121
|
|
20240403,101400,206651490,10050,10050,10050,10050,0
|
|
20240403,101300,206651490,10050,10040,10050,9990,1232
|
|
20240403,101200,194337160,10060,10050,10060,10050,27
|
|
20240403,101100,194065550,10050,9990,10050,9990,85
|
|
20240403,101000,193212680,10070,10070,10070,10070,0
|
|
20240403,100900,193212680,10070,10060,10100,10060,89
|
|
20240403,100800,192316960,10000,10000,10000,10000,64
|
|
20240403,100700,191676960,10110,10110,10110,10110,0
|
|
20240403,100600,191676960,10110,10110,10120,10110,27
|
|
20240403,100500,191403800,10110,10010,10130,9970,103
|
|
20240403,100400,190368230,10010,10010,10010,10010,33
|
|
20240403,100300,190037900,10020,10000,10020,10000,70
|
|
20240403,100200,189337150,10020,10020,10020,10020,0
|
|
20240403,100100,189337150,10020,10020,10020,10020,2
|
|
20240403,100000,189317110,10020,9980,10020,9980,404
|
|
20240403,095900,185277620,9990,9970,9990,9970,2489
|
|
20240403,095800,160460730,9910,9910,9910,9910,63
|
|
20240403,095700,159836400,9910,9890,9930,9890,28
|
|
20240403,095600,159558600,9890,9890,9890,9890,4
|
|
20240403,095500,159519040,9890,9880,9890,9880,66
|
|
20240403,095400,158866320,9910,9880,9910,9880,5
|
|
20240403,095300,158816870,9880,9880,9880,9880,511
|
|
20240403,095200,153768190,9890,9890,9890,9890,73
|
|
20240403,095100,153046220,9890,9900,9900,9890,20
|
|
20240403,095000,152848280,9900,9940,9940,9900,305
|
|
20240403,094900,149818800,9930,9930,9930,9930,8
|
|
20240403,094800,149739360,9930,9950,9950,9930,853
|
|
20240403,094700,141254350,9950,9960,9960,9950,409
|
|
20240403,094600,137180720,9960,9950,9960,9950,660
|
|
20240403,094500,130611800,9950,9950,9950,9950,5
|
|
20240403,094400,130562050,9950,9960,9960,9950,4
|
|
20240403,094300,130522240,9980,9960,9980,9940,252
|
|
20240403,094200,128009320,9950,9960,9960,9950,3
|
|
20240403,094100,127979460,9960,9970,10000,9960,905
|
|
20240403,094000,118956830,9970,10000,10000,9970,287
|
|
20240403,093900,116090910,10010,10010,10010,10010,0
|
|
20240403,093800,116090910,10010,10000,10010,10000,6
|
|
20240403,093700,116030900,10000,10010,10010,10000,12
|
|
20240403,093600,115910880,10010,10010,10010,10010,0
|
|
20240403,093500,115910880,10010,9990,10010,9990,128
|
|
20240403,093400,114630860,9980,9980,9980,9980,19
|
|
20240403,093300,114441240,9950,9950,9950,9950,50
|
|
20240403,093200,113943740,9950,9930,9950,9930,50
|
|
20240403,093100,113446340,9990,10000,10000,9990,132
|
|
20240403,093000,112127440,10000,10140,10140,10000,612
|
|
20240403,092900,105964370,10150,10080,10150,10010,1365
|
|
20240403,092800,92181140,10000,9920,10000,9920,949
|
|
20240403,092700,82714490,9910,9910,9910,9910,255
|
|
20240403,092600,80187440,9900,9860,9900,9860,221
|
|
20240403,092500,78004160,9860,9860,9860,9860,200
|
|
20240403,092400,76032160,9850,9860,9860,9850,893
|
|
20240403,092300,67228910,9890,9860,9890,9860,329
|
|
20240403,092200,63979280,9840,9860,9860,9840,189
|
|
20240403,092100,62118800,9860,9860,9860,9860,21
|
|
20240403,092000,61911740,9880,9880,9880,9880,0
|
|
20240403,091900,61911740,9880,9880,9880,9880,2
|
|
20240403,091800,61891980,9840,9840,9840,9840,383
|
|
20240403,091700,58123260,9840,9850,9850,9840,81
|
|
20240403,091600,57326030,9850,9850,9850,9850,10
|
|
20240403,091500,57227530,9850,9850,9850,9850,163
|
|
20240403,091400,55621980,9850,9850,9850,9850,142
|
|
20240403,091300,54223280,9850,9850,9850,9850,0
|
|
20240403,091200,54223280,9850,9840,9850,9840,608
|
|
20240403,091100,48240480,9840,9850,9850,9840,96
|
|
20240403,091000,47295820,9840,9840,9840,9840,2
|
|
20240403,090900,47276140,9840,9860,9860,9840,1234
|
|
20240403,090800,35123610,9860,9880,9880,9850,392
|
|
20240403,090700,31260070,9870,9890,9890,9870,446
|
|
20240403,090600,26851430,9980,9980,9980,9980,17
|
|
20240403,090500,26681770,9890,9890,9890,9890,164
|
|
20240403,090400,25059810,9890,9890,9890,9890,737
|
|
20240403,090300,17770880,9890,9890,9890,9890,70
|
|
20240403,090200,17078580,9910,9920,9920,9900,534
|
|
20240403,090100,11786380,9980,9980,9980,9980,0
|
|
20240403,090000,11786380,9980,9980,9980,9980,1030
|