681 lines
34 KiB
CSV
681 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,201800,369624180,10020,10020,10020,10020,357
|
|
20240403,201700,369624180,10020,10020,10020,10020,0
|
|
20240403,201600,369624180,10020,10020,10020,10020,0
|
|
20240403,201500,369624180,10020,10020,10020,10020,0
|
|
20240403,201400,369624180,10020,10020,10020,10020,0
|
|
20240403,201300,369624180,10020,10020,10020,10020,0
|
|
20240403,201200,369624180,10020,10020,10020,10020,0
|
|
20240403,201100,369624180,10020,10020,10020,10020,0
|
|
20240403,201000,369624180,10020,10020,10020,10020,0
|
|
20240403,200900,369624180,10020,10020,10020,10020,0
|
|
20240403,200800,369624180,10020,10020,10020,10020,0
|
|
20240403,200700,369624180,10020,10020,10020,10020,0
|
|
20240403,200600,369624180,10020,10020,10020,10020,0
|
|
20240403,200500,369624180,10020,10020,10020,10020,0
|
|
20240403,200400,369624180,10020,10020,10020,10020,0
|
|
20240403,200300,369624180,10020,10020,10020,10020,0
|
|
20240403,200200,369624180,10020,10020,10020,10020,0
|
|
20240403,200100,369624180,10020,10020,10020,10020,0
|
|
20240403,200000,369624180,10020,10020,10020,10020,0
|
|
20240403,195900,369624180,10020,10020,10020,10020,0
|
|
20240403,195800,369624180,10020,10020,10020,10020,0
|
|
20240403,195700,369624180,10020,10020,10020,10020,0
|
|
20240403,195600,369624180,10020,10020,10020,10020,0
|
|
20240403,195500,369624180,10020,10020,10020,10020,0
|
|
20240403,195400,369624180,10020,10020,10020,10020,0
|
|
20240403,195300,369624180,10020,10020,10020,10020,0
|
|
20240403,195200,369624180,10020,10020,10020,10020,0
|
|
20240403,195100,369624180,10020,10020,10020,10020,0
|
|
20240403,195000,369624180,10020,10020,10020,10020,0
|
|
20240403,194900,369624180,10020,10020,10020,10020,0
|
|
20240403,194800,369624180,10020,10020,10020,10020,357
|
|
20240403,194700,369624180,10020,10020,10020,10020,0
|
|
20240403,194600,369624180,10020,10020,10020,10020,0
|
|
20240403,194500,369624180,10020,10020,10020,10020,0
|
|
20240403,194400,369624180,10020,10020,10020,10020,0
|
|
20240403,194300,369624180,10020,10020,10020,10020,0
|
|
20240403,194200,369624180,10020,10020,10020,10020,0
|
|
20240403,194100,369624180,10020,10020,10020,10020,0
|
|
20240403,194000,369624180,10020,10020,10020,10020,0
|
|
20240403,193900,369624180,10020,10020,10020,10020,0
|
|
20240403,193800,369624180,10020,10020,10020,10020,0
|
|
20240403,193700,369624180,10020,10020,10020,10020,0
|
|
20240403,193600,369624180,10020,10020,10020,10020,0
|
|
20240403,193500,369624180,10020,10020,10020,10020,0
|
|
20240403,193400,369624180,10020,10020,10020,10020,0
|
|
20240403,193300,369624180,10020,10020,10020,10020,0
|
|
20240403,193200,369624180,10020,10020,10020,10020,0
|
|
20240403,193100,369624180,10020,10020,10020,10020,0
|
|
20240403,193000,369624180,10020,10020,10020,10020,0
|
|
20240403,192900,369624180,10020,10020,10020,10020,0
|
|
20240403,192800,369624180,10020,10020,10020,10020,0
|
|
20240403,192700,369624180,10020,10020,10020,10020,0
|
|
20240403,192600,369624180,10020,10020,10020,10020,0
|
|
20240403,192500,369624180,10020,10020,10020,10020,0
|
|
20240403,192400,369624180,10020,10020,10020,10020,0
|
|
20240403,192300,369624180,10020,10020,10020,10020,0
|
|
20240403,192200,369624180,10020,10020,10020,10020,0
|
|
20240403,192100,369624180,10020,10020,10020,10020,0
|
|
20240403,192000,369624180,10020,10020,10020,10020,0
|
|
20240403,191900,369624180,10020,10020,10020,10020,0
|
|
20240403,191800,369624180,10020,10020,10020,10020,357
|
|
20240403,191700,369624180,10020,10020,10020,10020,0
|
|
20240403,191600,369624180,10020,10020,10020,10020,0
|
|
20240403,191500,369624180,10020,10020,10020,10020,0
|
|
20240403,191400,369624180,10020,10020,10020,10020,0
|
|
20240403,191300,369624180,10020,10020,10020,10020,0
|
|
20240403,191200,369624180,10020,10020,10020,10020,0
|
|
20240403,191100,369624180,10020,10020,10020,10020,0
|
|
20240403,191000,369624180,10020,10020,10020,10020,0
|
|
20240403,190900,369624180,10020,10020,10020,10020,0
|
|
20240403,190800,369624180,10020,10020,10020,10020,0
|
|
20240403,190700,369624180,10020,10020,10020,10020,0
|
|
20240403,190600,369624180,10020,10020,10020,10020,0
|
|
20240403,190500,369624180,10020,10020,10020,10020,0
|
|
20240403,190400,369624180,10020,10020,10020,10020,0
|
|
20240403,190300,369624180,10020,10020,10020,10020,0
|
|
20240403,190200,369624180,10020,10020,10020,10020,0
|
|
20240403,190100,369624180,10020,10020,10020,10020,0
|
|
20240403,190000,369624180,10020,10020,10020,10020,0
|
|
20240403,185900,369624180,10020,10020,10020,10020,0
|
|
20240403,185800,369624180,10020,10020,10020,10020,0
|
|
20240403,185700,369624180,10020,10020,10020,10020,0
|
|
20240403,185600,369624180,10020,10020,10020,10020,0
|
|
20240403,185500,369624180,10020,10020,10020,10020,0
|
|
20240403,185400,369624180,10020,10020,10020,10020,0
|
|
20240403,185300,369624180,10020,10020,10020,10020,0
|
|
20240403,185200,369624180,10020,10020,10020,10020,0
|
|
20240403,185100,369624180,10020,10020,10020,10020,0
|
|
20240403,185000,369624180,10020,10020,10020,10020,0
|
|
20240403,184900,369624180,10020,10020,10020,10020,0
|
|
20240403,184800,369624180,10020,10020,10020,10020,357
|
|
20240403,184700,369624180,10020,10020,10020,10020,0
|
|
20240403,184600,369624180,10020,10020,10020,10020,0
|
|
20240403,184500,369624180,10020,10020,10020,10020,0
|
|
20240403,184400,369624180,10020,10020,10020,10020,0
|
|
20240403,184300,369624180,10020,10020,10020,10020,0
|
|
20240403,184200,369624180,10020,10020,10020,10020,0
|
|
20240403,184100,369624180,10020,10020,10020,10020,0
|
|
20240403,184000,369624180,10020,10020,10020,10020,0
|
|
20240403,183900,369624180,10020,10020,10020,10020,0
|
|
20240403,183800,369624180,10020,10020,10020,10020,0
|
|
20240403,183700,369624180,10020,10020,10020,10020,0
|
|
20240403,183600,369624180,10020,10020,10020,10020,0
|
|
20240403,183500,369624180,10020,10020,10020,10020,0
|
|
20240403,183400,369624180,10020,10020,10020,10020,0
|
|
20240403,183300,369624180,10020,10020,10020,10020,0
|
|
20240403,183200,369624180,10020,10020,10020,10020,0
|
|
20240403,183100,369624180,10020,10020,10020,10020,0
|
|
20240403,183000,369624180,10020,10020,10020,10020,0
|
|
20240403,182900,369624180,10020,10020,10020,10020,0
|
|
20240403,182800,369624180,10020,10020,10020,10020,0
|
|
20240403,182700,369624180,10020,10020,10020,10020,0
|
|
20240403,182600,369624180,10020,10020,10020,10020,0
|
|
20240403,182500,369624180,10020,10020,10020,10020,0
|
|
20240403,182400,369624180,10020,10020,10020,10020,0
|
|
20240403,182300,369624180,10020,10020,10020,10020,0
|
|
20240403,182200,369624180,10020,10020,10020,10020,0
|
|
20240403,182100,369624180,10020,10020,10020,10020,0
|
|
20240403,182000,369624180,10020,10020,10020,10020,0
|
|
20240403,181900,369624180,10020,10020,10020,10020,0
|
|
20240403,181800,369624180,10020,10020,10020,10020,357
|
|
20240403,181700,369624180,10020,10020,10020,10020,0
|
|
20240403,181600,369624180,10020,10020,10020,10020,0
|
|
20240403,181500,369624180,10020,10020,10020,10020,0
|
|
20240403,181400,369624180,10020,10020,10020,10020,0
|
|
20240403,181300,369624180,10020,10020,10020,10020,0
|
|
20240403,181200,369624180,10020,10020,10020,10020,0
|
|
20240403,181100,369624180,10020,10020,10020,10020,0
|
|
20240403,181000,369624180,10020,10020,10020,10020,0
|
|
20240403,180900,369624180,10020,10020,10020,10020,0
|
|
20240403,180800,369624180,10020,10020,10020,10020,0
|
|
20240403,180700,369624180,10020,10020,10020,10020,0
|
|
20240403,180600,369624180,10020,10020,10020,10020,0
|
|
20240403,180500,369624180,10020,10020,10020,10020,0
|
|
20240403,180400,369624180,10020,10020,10020,10020,0
|
|
20240403,180300,369624180,10020,10020,10020,10020,0
|
|
20240403,180200,369624180,10020,10020,10020,10020,0
|
|
20240403,180100,369624180,10020,10020,10020,10020,0
|
|
20240403,180000,369624180,10020,10020,10020,10020,0
|
|
20240403,175900,369624180,10020,10020,10020,10020,0
|
|
20240403,175800,369624180,10020,10020,10020,10020,0
|
|
20240403,175700,369624180,10020,10020,10020,10020,0
|
|
20240403,175600,369624180,10020,10020,10020,10020,0
|
|
20240403,175500,369624180,10020,10020,10020,10020,0
|
|
20240403,175400,369624180,10020,10020,10020,10020,0
|
|
20240403,175300,369624180,10020,10020,10020,10020,0
|
|
20240403,175200,369624180,10020,10020,10020,10020,0
|
|
20240403,175100,369624180,10020,10020,10020,10020,0
|
|
20240403,175000,369624180,10020,10020,10020,10020,0
|
|
20240403,174900,369624180,10020,10020,10020,10020,0
|
|
20240403,174800,369624180,10020,10020,10020,10020,357
|
|
20240403,174700,369624180,10020,10020,10020,10020,0
|
|
20240403,174600,369624180,10020,10020,10020,10020,0
|
|
20240403,174500,369624180,10020,10020,10020,10020,0
|
|
20240403,174400,369624180,10020,10020,10020,10020,0
|
|
20240403,174300,369624180,10020,10020,10020,10020,0
|
|
20240403,174200,369624180,10020,10020,10020,10020,0
|
|
20240403,174100,369624180,10020,10020,10020,10020,0
|
|
20240403,174000,369624180,10020,10020,10020,10020,0
|
|
20240403,173900,369624180,10020,10020,10020,10020,0
|
|
20240403,173800,369624180,10020,10020,10020,10020,0
|
|
20240403,173700,369624180,10020,10020,10020,10020,0
|
|
20240403,173600,369624180,10020,10020,10020,10020,0
|
|
20240403,173500,369624180,10020,10020,10020,10020,0
|
|
20240403,173400,369624180,10020,10020,10020,10020,0
|
|
20240403,173300,369624180,10020,10020,10020,10020,0
|
|
20240403,173200,369624180,10020,10020,10020,10020,0
|
|
20240403,173100,369624180,10020,10020,10020,10020,0
|
|
20240403,173000,369624180,10020,10020,10020,10020,0
|
|
20240403,172900,369624180,10020,10020,10020,10020,0
|
|
20240403,172800,369624180,10020,10020,10020,10020,0
|
|
20240403,172700,369624180,10020,10020,10020,10020,0
|
|
20240403,172600,369624180,10020,10020,10020,10020,0
|
|
20240403,172500,369624180,10020,10020,10020,10020,0
|
|
20240403,172400,369624180,10020,10020,10020,10020,0
|
|
20240403,172300,369624180,10020,10020,10020,10020,0
|
|
20240403,172200,369624180,10020,10020,10020,10020,0
|
|
20240403,172100,369624180,10020,10020,10020,10020,0
|
|
20240403,172000,369624180,10020,10020,10020,10020,0
|
|
20240403,171900,369624180,10020,10020,10020,10020,0
|
|
20240403,171800,369624180,10020,10020,10020,10020,357
|
|
20240403,171700,369624180,10020,10020,10020,10020,0
|
|
20240403,171600,369624180,10020,10020,10020,10020,0
|
|
20240403,171500,369624180,10020,10020,10020,10020,0
|
|
20240403,171400,369624180,10020,10020,10020,10020,0
|
|
20240403,171300,369624180,10020,10020,10020,10020,0
|
|
20240403,171200,369624180,10020,10020,10020,10020,0
|
|
20240403,171100,369624180,10020,10020,10020,10020,0
|
|
20240403,171000,369624180,10020,10020,10020,10020,0
|
|
20240403,170900,369624180,10020,10020,10020,10020,0
|
|
20240403,170800,369624180,10020,10020,10020,10020,0
|
|
20240403,170700,369624180,10020,10020,10020,10020,0
|
|
20240403,170600,369624180,10020,10020,10020,10020,0
|
|
20240403,170500,369624180,10020,10020,10020,10020,0
|
|
20240403,170400,369624180,10020,10020,10020,10020,0
|
|
20240403,170300,369624180,10020,10020,10020,10020,0
|
|
20240403,170200,369624180,10020,10020,10020,10020,0
|
|
20240403,170100,369624180,10020,10020,10020,10020,0
|
|
20240403,170000,369624180,10020,10020,10020,10020,0
|
|
20240403,165900,369624180,10020,10020,10020,10020,0
|
|
20240403,165800,369624180,10020,10020,10020,10020,0
|
|
20240403,165700,369624180,10020,10020,10020,10020,0
|
|
20240403,165600,369624180,10020,10020,10020,10020,0
|
|
20240403,165500,369624180,10020,10020,10020,10020,0
|
|
20240403,165400,369624180,10020,10020,10020,10020,0
|
|
20240403,165300,369624180,10020,10020,10020,10020,0
|
|
20240403,165200,369624180,10020,10020,10020,10020,0
|
|
20240403,165100,369624180,10020,10020,10020,10020,0
|
|
20240403,165000,369624180,10020,10020,10020,10020,0
|
|
20240403,164900,369624180,10020,10020,10020,10020,0
|
|
20240403,164800,369624180,10020,10020,10020,10020,357
|
|
20240403,164700,369624180,10020,10020,10020,10020,0
|
|
20240403,164600,369624180,10020,10020,10020,10020,0
|
|
20240403,164500,369624180,10020,10020,10020,10020,0
|
|
20240403,164400,369624180,10020,10020,10020,10020,0
|
|
20240403,164300,369624180,10020,10020,10020,10020,0
|
|
20240403,164200,369624180,10020,10020,10020,10020,0
|
|
20240403,164100,369624180,10020,10020,10020,10020,0
|
|
20240403,164000,369624180,10020,10020,10020,10020,0
|
|
20240403,163900,369624180,10020,10020,10020,10020,0
|
|
20240403,163800,369624180,10020,10020,10020,10020,0
|
|
20240403,163700,369624180,10020,10020,10020,10020,0
|
|
20240403,163600,369624180,10020,10020,10020,10020,0
|
|
20240403,163500,369624180,10020,10020,10020,10020,0
|
|
20240403,163400,369624180,10020,10020,10020,10020,0
|
|
20240403,163300,369624180,10020,10020,10020,10020,0
|
|
20240403,163200,369624180,10020,10020,10020,10020,0
|
|
20240403,163100,369624180,10020,10020,10020,10020,0
|
|
20240403,163000,369624180,10020,10020,10020,10020,0
|
|
20240403,162900,369624180,10020,10020,10020,10020,0
|
|
20240403,162800,369624180,10020,10020,10020,10020,0
|
|
20240403,162700,369624180,10020,10020,10020,10020,0
|
|
20240403,162600,369624180,10020,10020,10020,10020,0
|
|
20240403,162500,369624180,10020,10020,10020,10020,0
|
|
20240403,162400,369624180,10020,10020,10020,10020,0
|
|
20240403,162300,369624180,10020,10020,10020,10020,0
|
|
20240403,162200,369624180,10020,10020,10020,10020,0
|
|
20240403,162100,369624180,10020,10020,10020,10020,0
|
|
20240403,162000,369624180,10020,10020,10020,10020,0
|
|
20240403,161900,369624180,10020,10020,10020,10020,0
|
|
20240403,161800,369624180,10020,10020,10020,10020,357
|
|
20240403,161700,369624180,10020,10020,10020,10020,0
|
|
20240403,161600,369624180,10020,10020,10020,10020,0
|
|
20240403,161500,369624180,10020,10020,10020,10020,0
|
|
20240403,161400,369624180,10020,10020,10020,10020,0
|
|
20240403,161300,369624180,10020,10020,10020,10020,0
|
|
20240403,161200,369624180,10020,10020,10020,10020,0
|
|
20240403,161100,369624180,10020,10020,10020,10020,0
|
|
20240403,161000,369624180,10020,10020,10020,10020,0
|
|
20240403,160900,369624180,10020,10020,10020,10020,0
|
|
20240403,160800,369624180,10020,10020,10020,10020,0
|
|
20240403,160700,369624180,10020,10020,10020,10020,0
|
|
20240403,160600,369624180,10020,10020,10020,10020,0
|
|
20240403,160500,369624180,10020,10020,10020,10020,0
|
|
20240403,160400,369624180,10020,10020,10020,10020,0
|
|
20240403,160300,369624180,10020,10020,10020,10020,0
|
|
20240403,160200,369624180,10020,10020,10020,10020,0
|
|
20240403,160100,369624180,10020,10020,10020,10020,0
|
|
20240403,160000,369624180,10020,10020,10020,10020,0
|
|
20240403,155900,369624180,10020,10020,10020,10020,0
|
|
20240403,155800,369624180,10020,10020,10020,10020,0
|
|
20240403,155700,369624180,10020,10020,10020,10020,0
|
|
20240403,155600,369624180,10020,10020,10020,10020,0
|
|
20240403,155500,369624180,10020,10020,10020,10020,0
|
|
20240403,155400,369624180,10020,10020,10020,10020,0
|
|
20240403,155300,369624180,10020,10020,10020,10020,0
|
|
20240403,155200,369624180,10020,10020,10020,10020,0
|
|
20240403,155100,369624180,10020,10020,10020,10020,0
|
|
20240403,155000,369624180,10020,10020,10020,10020,0
|
|
20240403,154900,369624180,10020,10020,10020,10020,0
|
|
20240403,154800,369624180,10020,10020,10020,10020,357
|
|
20240403,154700,369624180,10020,10020,10020,10020,0
|
|
20240403,154600,369624180,10020,10020,10020,10020,0
|
|
20240403,154500,369624180,10020,10020,10020,10020,0
|
|
20240403,154400,369624180,10020,10020,10020,10020,0
|
|
20240403,154300,369624180,10020,10020,10020,10020,0
|
|
20240403,154200,369624180,10020,10020,10020,10020,0
|
|
20240403,154100,369624180,10020,10020,10020,10020,0
|
|
20240403,154000,369624180,10020,10020,10020,10020,0
|
|
20240403,153900,369624180,10020,10020,10020,10020,0
|
|
20240403,153800,369624180,10020,10020,10020,10020,0
|
|
20240403,153700,369624180,10020,10020,10020,10020,0
|
|
20240403,153600,369624180,10020,10020,10020,10020,0
|
|
20240403,153500,369624180,10020,10020,10020,10020,0
|
|
20240403,153400,369624180,10020,10020,10020,10020,0
|
|
20240403,153300,369624180,10020,10020,10020,10020,0
|
|
20240403,153200,369624180,10020,10020,10020,10020,0
|
|
20240403,153100,369624180,10020,10020,10020,10020,0
|
|
20240403,153000,369624180,10020,10020,10020,10020,357
|
|
20240403,152900,366047040,10070,10070,10070,10070,0
|
|
20240403,152800,366047040,10070,10070,10070,10070,0
|
|
20240403,152700,366047040,10070,10070,10070,10070,0
|
|
20240403,152600,366047040,10070,10070,10070,10070,0
|
|
20240403,152500,366047040,10070,10070,10070,10070,0
|
|
20240403,152400,366047040,10070,10070,10070,10070,0
|
|
20240403,152300,366047040,10070,10070,10070,10070,0
|
|
20240403,152200,366047040,10070,10070,10070,10070,0
|
|
20240403,152100,366047040,10070,10070,10070,10070,0
|
|
20240403,152000,366047040,10070,10070,10070,10070,0
|
|
20240403,151900,366047040,10070,10020,10070,10020,21
|
|
20240403,151800,365836210,10050,10030,10050,10020,140
|
|
20240403,151700,364432730,10040,10040,10040,10040,62
|
|
20240403,151600,363810250,10040,10040,10040,10040,93
|
|
20240403,151500,362876530,10020,10030,10030,10020,148
|
|
20240403,151400,361392810,10020,10030,10030,10020,15
|
|
20240403,151300,361242490,10020,10020,10020,10020,29
|
|
20240403,151200,360951910,10050,10020,10050,10020,80
|
|
20240403,151100,360150280,10020,10020,10020,10020,40
|
|
20240403,151000,359749480,10030,10030,10030,10030,631
|
|
20240403,150900,353420550,10040,10040,10040,10040,455
|
|
20240403,150800,348852350,10050,10050,10050,10050,0
|
|
20240403,150700,348852350,10050,10050,10050,10050,1
|
|
20240403,150600,348842300,10050,10050,10050,10050,99
|
|
20240403,150500,347847350,10050,10050,10050,10050,261
|
|
20240403,150400,345224300,10050,10050,10050,10050,0
|
|
20240403,150300,345224300,10050,10050,10050,10050,0
|
|
20240403,150200,345224300,10050,10040,10050,10040,86
|
|
20240403,150100,344360150,10040,10040,10040,10040,80
|
|
20240403,150000,343556950,10040,10060,10060,10040,516
|
|
20240403,145900,338369610,10050,10050,10050,10050,15
|
|
20240403,145800,338218860,10050,10080,10080,10050,16
|
|
20240403,145700,338058030,10050,10050,10050,10050,36
|
|
20240403,145600,337696230,10050,10050,10050,10050,94
|
|
20240403,145500,336751530,10060,10060,10060,10060,6
|
|
20240403,145400,336691170,10060,10060,10060,10060,10
|
|
20240403,145300,336590570,10060,10060,10060,10060,10
|
|
20240403,145200,336489970,10060,10060,10060,10060,10
|
|
20240403,145100,336389370,10060,10060,10060,10060,14
|
|
20240403,145000,336248530,10070,10070,10070,10070,6
|
|
20240403,144900,336188110,10070,10070,10070,10070,560
|
|
20240403,144800,330548910,10070,10070,10070,10070,15
|
|
20240403,144700,330397860,10070,10070,10070,10070,11
|
|
20240403,144600,330287090,10080,10080,10080,10080,22
|
|
20240403,144500,330065330,10080,10080,10080,10080,5
|
|
20240403,144400,330014930,10080,10080,10080,10080,5
|
|
20240403,144300,329964530,10080,10080,10080,10080,0
|
|
20240403,144200,329964530,10080,10090,10090,10080,99
|
|
20240403,144100,328966110,10100,10100,10100,10100,15
|
|
20240403,144000,328814610,10120,10120,10120,10120,0
|
|
20240403,143900,328814610,10120,10120,10120,10120,0
|
|
20240403,143800,328814610,10120,10120,10120,10120,0
|
|
20240403,143700,328814610,10120,10090,10120,10090,300
|
|
20240403,143600,325784750,10090,10090,10090,10090,200
|
|
20240403,143500,323766750,10080,10090,10090,10080,188
|
|
20240403,143400,321870700,10100,10100,10100,10100,0
|
|
20240403,143300,321870700,10100,10060,10100,10060,1000
|
|
20240403,143200,311774420,10050,10050,10050,10050,261
|
|
20240403,143100,309151370,10040,10040,10040,10040,12
|
|
20240403,143000,309030890,10040,10040,10040,10040,0
|
|
20240403,142900,309030890,10040,10040,10040,10040,0
|
|
20240403,142800,309030890,10040,10040,10040,10040,0
|
|
20240403,142700,309030890,10040,10040,10040,10040,0
|
|
20240403,142600,309030890,10040,10040,10040,10040,0
|
|
20240403,142500,309030890,10040,10040,10040,10040,0
|
|
20240403,142400,309030890,10040,10040,10040,10040,92
|
|
20240403,142300,308107210,10050,10050,10050,10050,0
|
|
20240403,142200,308107210,10050,10040,10050,10040,1312
|
|
20240403,142100,294929890,10050,10050,10050,10050,0
|
|
20240403,142000,294929890,10050,10050,10050,10050,0
|
|
20240403,141900,294929890,10050,10050,10050,10050,0
|
|
20240403,141800,294929890,10050,10050,10050,10050,0
|
|
20240403,141700,294929890,10050,10050,10050,10050,0
|
|
20240403,141600,294929890,10050,10050,10050,10050,0
|
|
20240403,141500,294929890,10050,10050,10050,10050,70
|
|
20240403,141400,294226390,10090,10090,10090,10090,0
|
|
20240403,141300,294226390,10090,10090,10090,10090,0
|
|
20240403,141200,294226390,10090,10090,10090,10090,1
|
|
20240403,141100,294216300,10060,10060,10060,10060,0
|
|
20240403,141000,294216300,10060,10070,10070,10060,514
|
|
20240403,140900,289045390,10090,10050,10090,10050,580
|
|
20240403,140800,283202670,10060,10060,10060,10060,0
|
|
20240403,140700,283202670,10060,10060,10060,10060,0
|
|
20240403,140600,283202670,10060,10060,10060,10060,0
|
|
20240403,140500,283202670,10060,10060,10060,10060,65
|
|
20240403,140400,282548770,10060,10060,10060,10060,0
|
|
20240403,140300,282548770,10060,10080,10080,10060,50
|
|
20240403,140200,282045730,10070,10070,10070,10070,0
|
|
20240403,140100,282045730,10070,10070,10070,10070,1
|
|
20240403,140000,282035660,10090,10090,10090,10090,31
|
|
20240403,135900,281722870,10090,10090,10090,10090,0
|
|
20240403,135800,281722870,10090,10060,10090,10060,610
|
|
20240403,135700,275572270,10060,10060,10060,10060,2
|
|
20240403,135600,275552150,10050,10050,10100,10050,1050
|
|
20240403,135500,264987630,10050,10050,10050,10050,3
|
|
20240403,135400,264957480,10050,10030,10050,10030,813
|
|
20240403,135300,256796690,10030,10030,10030,10030,15
|
|
20240403,135200,256646240,10030,10030,10030,10030,13
|
|
20240403,135100,256515850,10030,10030,10030,10030,0
|
|
20240403,135000,256515850,10030,10030,10030,10030,16
|
|
20240403,134900,256355370,10030,10030,10030,10030,108
|
|
20240403,134800,255272130,10040,10040,10040,10040,15
|
|
20240403,134700,255121530,10030,10030,10030,10030,10
|
|
20240403,134600,255021230,10030,10020,10030,10020,823
|
|
20240403,134500,246769950,10020,10020,10020,10020,17
|
|
20240403,134400,246599610,10020,10020,10020,10020,20
|
|
20240403,134300,246399210,10020,10020,10020,10020,11
|
|
20240403,134200,246288990,10020,10020,10020,10020,4
|
|
20240403,134100,246248910,10010,10010,10010,10010,349
|
|
20240403,134000,242755420,10020,10020,10020,10020,17
|
|
20240403,133900,242585080,10020,10030,10030,10020,14
|
|
20240403,133800,242444780,10020,10030,10030,10020,29
|
|
20240403,133700,242153980,10030,10030,10030,10030,4
|
|
20240403,133600,242113860,10030,10030,10030,10030,10
|
|
20240403,133500,242013560,10030,10030,10030,10020,234
|
|
20240403,133400,239668710,10030,10030,10030,10030,8
|
|
20240403,133300,239588470,10030,10030,10030,10030,17
|
|
20240403,133200,239417960,10030,10030,10030,10030,49
|
|
20240403,133100,238926490,10040,10040,10040,10040,7
|
|
20240403,133000,238856210,10030,10040,10040,10030,23
|
|
20240403,132900,238625390,10050,10050,10050,10050,0
|
|
20240403,132800,238625390,10050,10030,10050,10030,315
|
|
20240403,132700,235459950,10010,10010,10010,10010,0
|
|
20240403,132600,235459950,10010,10010,10010,10010,216
|
|
20240403,132500,233297790,9990,10040,10040,9990,1301
|
|
20240403,132400,220276770,10040,10030,10040,10030,264
|
|
20240403,132300,217627280,10030,10030,10030,10030,3
|
|
20240403,132200,217597190,10020,10030,10030,10020,25
|
|
20240403,132100,217346490,10030,10030,10030,10030,5
|
|
20240403,132000,217296340,10020,10030,10030,10020,28
|
|
20240403,131900,217015600,10020,10030,10030,10020,82
|
|
20240403,131800,216193910,10030,10030,10030,10030,59
|
|
20240403,131700,215602140,10030,10030,10030,10030,15
|
|
20240403,131600,215451690,10030,10030,10030,10030,9
|
|
20240403,131500,215361420,10030,10030,10030,10030,18
|
|
20240403,131400,215180880,10030,10030,10030,10030,5
|
|
20240403,131300,215130730,10030,10030,10030,10030,5
|
|
20240403,131200,215080580,10030,10030,10030,10030,14
|
|
20240403,131100,214940160,10030,10030,10030,10030,14
|
|
20240403,131000,214799740,10030,10030,10030,10030,3
|
|
20240403,130900,214769650,10020,10020,10020,10020,11
|
|
20240403,130800,214659430,10030,10030,10030,10030,9
|
|
20240403,130700,214569160,10030,10030,10030,10030,4
|
|
20240403,130600,214529040,10020,10020,10020,10020,14
|
|
20240403,130500,214388760,10030,10040,10040,10030,34
|
|
20240403,130400,214047710,10040,10040,10040,10040,11
|
|
20240403,130300,213937270,10040,10030,10040,10030,26
|
|
20240403,130200,213676370,10040,10040,10040,10040,16
|
|
20240403,130100,213515730,10030,10030,10030,10030,89
|
|
20240403,130000,212623060,10030,10030,10030,10030,0
|
|
20240403,125900,212623060,10030,10030,10030,10030,17
|
|
20240403,125800,212452550,10030,10030,10030,10030,58
|
|
20240403,125700,211870810,10010,10000,10010,9990,613
|
|
20240403,125600,205737270,10010,10010,10060,10010,2063
|
|
20240403,125500,185015430,10020,10020,10020,10020,12
|
|
20240403,125400,184895190,10020,10020,10020,10020,13
|
|
20240403,125300,184764930,10020,10010,10020,10010,144
|
|
20240403,125200,183322890,10000,10000,10000,10000,78
|
|
20240403,125100,182542890,10000,10000,10000,10000,104
|
|
20240403,125000,181502890,10000,10000,10000,10000,13
|
|
20240403,124900,181372890,10000,10000,10000,10000,12
|
|
20240403,124800,181252890,10000,10000,10000,10000,14
|
|
20240403,124700,181112890,10000,10000,10000,10000,0
|
|
20240403,124600,181112890,10000,10000,10000,10000,18
|
|
20240403,124500,180932890,10000,10000,10000,10000,11
|
|
20240403,124400,180822890,10000,10000,10000,10000,15
|
|
20240403,124300,180672890,10000,10000,10000,10000,6
|
|
20240403,124200,180612890,10000,10000,10000,10000,5
|
|
20240403,124100,180562890,10000,10000,10000,10000,17
|
|
20240403,124000,180392890,10000,10000,10000,10000,13
|
|
20240403,123900,180262890,10000,10000,10000,10000,11
|
|
20240403,123800,180152890,10000,10000,10000,10000,3
|
|
20240403,123700,180122890,10000,10000,10000,10000,37
|
|
20240403,123600,179752890,10010,10010,10010,10010,14
|
|
20240403,123500,179612750,10010,10010,10010,10010,8
|
|
20240403,123400,179532670,10010,10010,10010,10010,66
|
|
20240403,123300,178872010,10010,10010,10010,10010,3
|
|
20240403,123200,178841980,10010,10010,10010,10010,12
|
|
20240403,123100,178721860,10010,10010,10010,10010,14
|
|
20240403,123000,178581720,10010,10010,10010,10010,10
|
|
20240403,122900,178481620,10010,10010,10010,10010,6
|
|
20240403,122800,178421560,10010,10010,10010,10010,16
|
|
20240403,122700,178261400,10010,10010,10010,10000,105
|
|
20240403,122600,177211090,10010,10010,10010,10010,12
|
|
20240403,122500,177090970,10010,10010,10010,10010,10
|
|
20240403,122400,176990870,10010,10010,10010,10010,5
|
|
20240403,122300,176940820,10010,10010,10010,10010,16
|
|
20240403,122200,176780660,10010,10020,10020,10010,20
|
|
20240403,122100,176580390,10020,10010,10020,10010,146
|
|
20240403,122000,175118870,10020,10010,10020,10010,7
|
|
20240403,121900,175048780,10020,10020,10020,10020,12
|
|
20240403,121800,174928540,10020,10020,10020,10020,11
|
|
20240403,121700,174818320,10020,10020,10020,10020,3
|
|
20240403,121600,174788260,10010,10010,10010,10010,53
|
|
20240403,121500,174257730,10010,10010,10010,10010,3
|
|
20240403,121400,174227700,10010,10010,10010,10010,13
|
|
20240403,121300,174097570,10010,10010,10010,10010,12
|
|
20240403,121200,173977450,10010,10010,10010,10010,12
|
|
20240403,121100,173857330,10010,10010,10010,10010,16
|
|
20240403,121000,173697170,10010,10010,10010,10010,3
|
|
20240403,120900,173667140,10010,10010,10010,10010,8
|
|
20240403,120800,173587060,10000,10010,10010,10000,389
|
|
20240403,120700,169696890,10010,10010,10010,10010,11
|
|
20240403,120600,169586780,10010,10010,10010,10010,5
|
|
20240403,120500,169536730,10000,10000,10000,10000,166
|
|
20240403,120400,167876730,10000,10000,10000,10000,12
|
|
20240403,120300,167756730,10000,10000,10000,10000,16
|
|
20240403,120200,167596730,10000,10000,10000,10000,13
|
|
20240403,120100,167466730,10000,10000,10000,10000,0
|
|
20240403,120000,167466730,10000,10000,10000,10000,15
|
|
20240403,115900,167316730,10000,10000,10000,10000,12
|
|
20240403,115800,167196730,10000,10000,10000,10000,15
|
|
20240403,115700,167046730,10000,10000,10000,10000,4
|
|
20240403,115600,167006730,10000,10000,10000,10000,9
|
|
20240403,115500,166916730,10000,10000,10000,10000,19
|
|
20240403,115400,166726730,10000,10000,10000,10000,8
|
|
20240403,115300,166646730,10000,10000,10000,10000,16
|
|
20240403,115200,166486730,10000,10000,10000,10000,0
|
|
20240403,115100,166486730,10000,10000,10000,10000,12
|
|
20240403,115000,166366730,10000,10000,10000,10000,18
|
|
20240403,114900,166186730,10000,10000,10000,10000,7
|
|
20240403,114800,166116730,10000,10000,10000,10000,0
|
|
20240403,114700,166116730,10000,10000,10000,10000,0
|
|
20240403,114600,166116730,10000,9990,10000,9960,1831
|
|
20240403,114500,147857540,9990,9990,9990,9990,532
|
|
20240403,114400,142542860,9990,10000,10000,9990,137
|
|
20240403,114300,141174160,10000,9990,10000,9990,5
|
|
20240403,114200,141124170,10000,10000,10000,9990,64
|
|
20240403,114100,140484620,10000,10000,10000,10000,9
|
|
20240403,114000,140394620,10000,10000,10000,10000,11
|
|
20240403,113900,140284620,10000,10000,10000,10000,15
|
|
20240403,113800,140134620,10000,9990,10000,9980,223
|
|
20240403,113700,137906810,10000,10000,10000,10000,17
|
|
20240403,113600,137736810,10000,10000,10000,10000,11
|
|
20240403,113500,137626810,10000,10000,10000,10000,9
|
|
20240403,113400,137536810,10000,10000,10000,10000,5
|
|
20240403,113300,137486810,10000,10000,10000,10000,13
|
|
20240403,113200,137356810,10000,10000,10000,10000,19
|
|
20240403,113100,137166810,10000,10000,10000,10000,5
|
|
20240403,113000,137116810,10000,10000,10000,10000,57
|
|
20240403,112900,136546810,10000,10000,10000,10000,5
|
|
20240403,112800,136496810,10000,10000,10000,10000,9
|
|
20240403,112700,136406810,10000,10000,10000,10000,15
|
|
20240403,112600,136256810,10000,10000,10000,10000,10
|
|
20240403,112500,136156810,10000,10000,10000,10000,3
|
|
20240403,112400,136126810,10000,10000,10000,10000,17
|
|
20240403,112300,135956810,10000,10000,10000,10000,7
|
|
20240403,112200,135886810,10000,10000,10000,10000,19
|
|
20240403,112100,135696810,10000,10000,10000,9990,25
|
|
20240403,112000,135446950,10000,10000,10000,10000,2
|
|
20240403,111900,135426950,10000,10000,10000,10000,13
|
|
20240403,111800,135296950,10000,9990,10000,9990,24
|
|
20240403,111700,135057090,10000,10000,10000,10000,19
|
|
20240403,111600,134867090,10000,10000,10000,10000,5
|
|
20240403,111500,134817090,10000,10000,10000,10000,8
|
|
20240403,111400,134737090,10000,10000,10000,10000,13
|
|
20240403,111300,134607090,10000,10000,10000,10000,12
|
|
20240403,111200,134487090,10000,10000,10000,10000,76
|
|
20240403,111100,133727090,10000,10000,10000,10000,6
|
|
20240403,111000,133667090,10000,10000,10000,10000,5
|
|
20240403,110900,133617090,10000,10000,10000,10000,16
|
|
20240403,110800,133457090,10000,10000,10000,10000,9
|
|
20240403,110700,133367090,10000,9990,10000,9990,11
|
|
20240403,110600,133257160,9990,9990,9990,9990,13
|
|
20240403,110500,133127290,9990,9990,9990,9990,12
|
|
20240403,110400,133007410,9990,9990,9990,9990,17
|
|
20240403,110300,132837580,9990,9990,9990,9990,11
|
|
20240403,110200,132727690,9990,9990,9990,9990,2
|
|
20240403,110100,132707710,9990,9980,9990,9980,29
|
|
20240403,110000,132418140,9990,9990,9990,9990,10
|
|
20240403,105900,132318240,9990,9990,9990,9990,17
|
|
20240403,105800,132148410,9990,9990,9990,9980,8
|
|
20240403,105700,132068500,9990,9990,9990,9990,5
|
|
20240403,105600,132018550,9990,9990,9990,9990,17
|
|
20240403,105500,131848720,9990,9990,9990,9990,12
|
|
20240403,105400,131728840,9990,9990,9990,9990,12
|
|
20240403,105300,131608960,9990,9990,9990,9990,0
|
|
20240403,105200,131608960,9990,9990,9990,9990,15
|
|
20240403,105100,131459110,9990,9990,9990,9990,207
|
|
20240403,105000,129391180,9980,9980,9980,9980,46
|
|
20240403,104900,128932100,9980,9980,9980,9980,9
|
|
20240403,104800,128842280,9980,9970,9980,9970,33
|
|
20240403,104700,128513240,9980,9980,9980,9980,4
|
|
20240403,104600,128473320,9980,9980,9980,9980,4
|
|
20240403,104500,128433400,9980,9980,9980,9980,54
|
|
20240403,104400,127894480,9980,9980,9980,9980,0
|
|
20240403,104300,127894480,9980,9980,9980,9980,0
|
|
20240403,104200,127894480,9980,9980,9980,9980,48
|
|
20240403,104100,127415440,9980,9980,9980,9980,4
|
|
20240403,104000,127375520,9980,9980,9980,9980,1
|
|
20240403,103900,127365540,9970,9970,9970,9970,108
|
|
20240403,103800,126288780,9970,9970,9970,9970,5
|
|
20240403,103700,126238930,9960,9960,9960,9960,301
|
|
20240403,103600,123240970,9960,9960,9960,9960,14
|
|
20240403,103500,123101530,9960,9960,9960,9960,660
|
|
20240403,103400,116527930,9950,9950,9950,9950,0
|
|
20240403,103300,116527930,9950,9980,9980,9950,5000
|
|
20240403,103200,66710680,9980,9980,9980,9980,15
|
|
20240403,103100,66560980,9980,9980,9980,9980,0
|
|
20240403,103000,66560980,9980,10000,10000,9980,303
|
|
20240403,102900,63536300,10000,10000,10000,10000,10
|
|
20240403,102800,63436300,10000,9990,10010,9990,617
|
|
20240403,102700,57272290,9990,9990,9990,9990,350
|
|
20240403,102600,53775790,9990,9990,9990,9990,14
|
|
20240403,102500,53635930,10000,10000,10000,10000,0
|
|
20240403,102400,53635930,10000,10000,10000,10000,0
|
|
20240403,102300,53635930,10000,10000,10000,10000,170
|
|
20240403,102200,51935930,10000,10000,10000,10000,170
|
|
20240403,102100,50235930,10000,10000,10000,10000,0
|
|
20240403,102000,50235930,10000,10000,10000,10000,1
|
|
20240403,101900,50225930,9980,9980,9980,9980,0
|
|
20240403,101800,50225930,9980,9980,9980,9980,14
|
|
20240403,101700,50086210,10000,10000,10000,10000,0
|
|
20240403,101600,50086210,10000,10000,10000,10000,0
|
|
20240403,101500,50086210,10000,10000,10000,10000,0
|
|
20240403,101400,50086210,10000,10000,10000,10000,0
|
|
20240403,101300,50086210,10000,10000,10000,10000,0
|
|
20240403,101200,50086210,10000,10000,10000,10000,1
|
|
20240403,101100,50076210,9980,10000,10000,9980,102
|
|
20240403,101000,49058090,9990,9990,9990,9990,0
|
|
20240403,100900,49058090,9990,9990,9990,9990,0
|
|
20240403,100800,49058090,9990,9990,9990,9990,1000
|
|
20240403,100700,39068090,9990,9990,9990,9990,14
|
|
20240403,100600,38928230,10000,10000,10000,10000,0
|
|
20240403,100500,38928230,10000,10000,10000,10000,0
|
|
20240403,100400,38928230,10000,9990,10000,9990,56
|
|
20240403,100300,38368780,9990,9990,9990,9990,5
|
|
20240403,100200,38318830,9990,9990,9990,9990,0
|
|
20240403,100100,38318830,9990,9990,9990,9990,0
|
|
20240403,100000,38318830,9990,9990,9990,9990,1
|
|
20240403,095900,38308840,9980,9990,9990,9980,15
|
|
20240403,095800,38159130,9990,9990,9990,9990,1
|
|
20240403,095700,38149140,9990,9990,9990,9990,100
|
|
20240403,095600,37150140,9980,9980,9980,9980,0
|
|
20240403,095500,37150140,9980,9980,9980,9980,24
|
|
20240403,095400,36910620,9990,9990,9990,9990,1
|
|
20240403,095300,36900630,9980,9990,9990,9980,79
|
|
20240403,095200,36112190,9980,9980,9980,9980,14
|
|
20240403,095100,35972470,9980,9980,9980,9980,0
|
|
20240403,095000,35972470,9980,9980,9980,9980,0
|
|
20240403,094900,35972470,9980,9980,9980,9980,14
|
|
20240403,094800,35832750,9990,9990,9990,9990,0
|
|
20240403,094700,35832750,9990,9990,9990,9990,1
|
|
20240403,094600,35822760,9980,9980,9980,9980,0
|
|
20240403,094500,35822760,9980,9980,9980,9980,92
|
|
20240403,094400,34904600,9990,9990,9990,9990,0
|
|
20240403,094300,34904600,9990,9990,9990,9990,0
|
|
20240403,094200,34904600,9990,9990,9990,9990,5
|
|
20240403,094100,34854650,9980,9980,9980,9980,0
|
|
20240403,094000,34854650,9980,9980,9980,9980,0
|
|
20240403,093900,34854650,9980,9980,9980,9980,0
|
|
20240403,093800,34854650,9980,9980,9980,9980,150
|
|
20240403,093700,33357650,9990,9990,9990,9990,3
|
|
20240403,093600,33327680,9980,9990,9990,9980,85
|
|
20240403,093500,32478980,9980,9980,9980,9980,0
|
|
20240403,093400,32478980,9980,9980,9980,9980,0
|
|
20240403,093300,32478980,9980,9980,9980,9980,0
|
|
20240403,093200,32478980,9980,9980,9980,9980,16
|
|
20240403,093100,32319300,9970,9980,9980,9970,479
|
|
20240403,093000,27543470,9980,9980,9980,9980,0
|
|
20240403,092900,27543470,9980,9980,9980,9980,35
|
|
20240403,092800,27194170,9980,9980,9980,9980,14
|
|
20240403,092700,27054450,10000,10000,10000,10000,0
|
|
20240403,092600,27054450,10000,10000,10000,10000,0
|
|
20240403,092500,27054450,10000,10000,10000,10000,0
|
|
20240403,092400,27054450,10000,10000,10000,10000,184
|
|
20240403,092300,25214450,10000,9980,10000,9980,208
|
|
20240403,092200,23134730,10000,10000,10000,10000,1
|
|
20240403,092100,23124730,9990,9990,9990,9990,0
|
|
20240403,092000,23124730,9990,9990,9990,9990,490
|
|
20240403,091900,18229630,9980,9980,9980,9980,256
|
|
20240403,091800,15674750,9970,9970,9970,9970,0
|
|
20240403,091700,15674750,9970,9970,9970,9970,60
|
|
20240403,091600,15076550,9970,9970,9970,9970,75
|
|
20240403,091500,14328800,9960,9960,9960,9960,14
|
|
20240403,091400,14189360,9960,9960,9960,9960,49
|
|
20240403,091300,13701320,9970,9970,9970,9970,0
|
|
20240403,091200,13701320,9970,9970,9970,9970,10
|
|
20240403,091100,13601620,9950,9960,9960,9950,93
|
|
20240403,091000,12676120,9960,9960,9960,9960,2
|
|
20240403,090900,12656200,9960,9960,9960,9950,633
|
|
20240403,090800,6356430,9950,9950,9950,9950,87
|
|
20240403,090700,5490780,9980,9950,9980,9950,18
|
|
20240403,090600,5311380,9950,9950,9950,9950,14
|
|
20240403,090500,5172080,9950,9960,9960,9950,305
|
|
20240403,090400,2136720,9960,9960,9960,9960,0
|
|
20240403,090300,2136720,9960,9960,9960,9960,5
|
|
20240403,090200,2086920,9960,9960,9960,9960,24
|
|
20240403,090100,1847880,9960,9980,9980,9960,10
|
|
20240403,090000,1748250,9990,9990,9990,9990,175
|