679 lines
34 KiB
CSV
679 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,201600,251044210,10000,10000,10000,10000,798
|
|
20240405,201500,251044210,10000,10000,10000,10000,0
|
|
20240405,201400,251044210,10000,10000,10000,10000,0
|
|
20240405,201300,251044210,10000,10000,10000,10000,0
|
|
20240405,201200,251044210,10000,10000,10000,10000,0
|
|
20240405,201100,251044210,10000,10000,10000,10000,0
|
|
20240405,201000,251044210,10000,10000,10000,10000,0
|
|
20240405,200900,251044210,10000,10000,10000,10000,0
|
|
20240405,200800,251044210,10000,10000,10000,10000,0
|
|
20240405,200700,251044210,10000,10000,10000,10000,0
|
|
20240405,200600,251044210,10000,10000,10000,10000,0
|
|
20240405,200500,251044210,10000,10000,10000,10000,0
|
|
20240405,200400,251044210,10000,10000,10000,10000,0
|
|
20240405,200300,251044210,10000,10000,10000,10000,0
|
|
20240405,200200,251044210,10000,10000,10000,10000,0
|
|
20240405,200100,251044210,10000,10000,10000,10000,0
|
|
20240405,200000,251044210,10000,10000,10000,10000,0
|
|
20240405,195900,251044210,10000,10000,10000,10000,0
|
|
20240405,195800,251044210,10000,10000,10000,10000,0
|
|
20240405,195700,251044210,10000,10000,10000,10000,0
|
|
20240405,195600,251044210,10000,10000,10000,10000,0
|
|
20240405,195500,251044210,10000,10000,10000,10000,0
|
|
20240405,195400,251044210,10000,10000,10000,10000,0
|
|
20240405,195300,251044210,10000,10000,10000,10000,0
|
|
20240405,195200,251044210,10000,10000,10000,10000,0
|
|
20240405,195100,251044210,10000,10000,10000,10000,0
|
|
20240405,195000,251044210,10000,10000,10000,10000,0
|
|
20240405,194900,251044210,10000,10000,10000,10000,0
|
|
20240405,194800,251044210,10000,10000,10000,10000,0
|
|
20240405,194700,251044210,10000,10000,10000,10000,0
|
|
20240405,194600,251044210,10000,10000,10000,10000,798
|
|
20240405,194500,251044210,10000,10000,10000,10000,0
|
|
20240405,194400,251044210,10000,10000,10000,10000,0
|
|
20240405,194300,251044210,10000,10000,10000,10000,0
|
|
20240405,194200,251044210,10000,10000,10000,10000,0
|
|
20240405,194100,251044210,10000,10000,10000,10000,0
|
|
20240405,194000,251044210,10000,10000,10000,10000,0
|
|
20240405,193900,251044210,10000,10000,10000,10000,0
|
|
20240405,193800,251044210,10000,10000,10000,10000,0
|
|
20240405,193700,251044210,10000,10000,10000,10000,0
|
|
20240405,193600,251044210,10000,10000,10000,10000,0
|
|
20240405,193500,251044210,10000,10000,10000,10000,0
|
|
20240405,193400,251044210,10000,10000,10000,10000,0
|
|
20240405,193300,251044210,10000,10000,10000,10000,0
|
|
20240405,193200,251044210,10000,10000,10000,10000,0
|
|
20240405,193100,251044210,10000,10000,10000,10000,0
|
|
20240405,193000,251044210,10000,10000,10000,10000,0
|
|
20240405,192900,251044210,10000,10000,10000,10000,0
|
|
20240405,192800,251044210,10000,10000,10000,10000,0
|
|
20240405,192700,251044210,10000,10000,10000,10000,0
|
|
20240405,192600,251044210,10000,10000,10000,10000,0
|
|
20240405,192500,251044210,10000,10000,10000,10000,0
|
|
20240405,192400,251044210,10000,10000,10000,10000,0
|
|
20240405,192300,251044210,10000,10000,10000,10000,0
|
|
20240405,192200,251044210,10000,10000,10000,10000,0
|
|
20240405,192100,251044210,10000,10000,10000,10000,0
|
|
20240405,192000,251044210,10000,10000,10000,10000,0
|
|
20240405,191900,251044210,10000,10000,10000,10000,0
|
|
20240405,191800,251044210,10000,10000,10000,10000,0
|
|
20240405,191700,251044210,10000,10000,10000,10000,0
|
|
20240405,191600,251044210,10000,10000,10000,10000,798
|
|
20240405,191500,251044210,10000,10000,10000,10000,0
|
|
20240405,191400,251044210,10000,10000,10000,10000,0
|
|
20240405,191300,251044210,10000,10000,10000,10000,0
|
|
20240405,191200,251044210,10000,10000,10000,10000,0
|
|
20240405,191100,251044210,10000,10000,10000,10000,0
|
|
20240405,191000,251044210,10000,10000,10000,10000,0
|
|
20240405,190900,251044210,10000,10000,10000,10000,0
|
|
20240405,190800,251044210,10000,10000,10000,10000,0
|
|
20240405,190700,251044210,10000,10000,10000,10000,0
|
|
20240405,190600,251044210,10000,10000,10000,10000,0
|
|
20240405,190500,251044210,10000,10000,10000,10000,0
|
|
20240405,190400,251044210,10000,10000,10000,10000,0
|
|
20240405,190300,251044210,10000,10000,10000,10000,0
|
|
20240405,190200,251044210,10000,10000,10000,10000,0
|
|
20240405,190100,251044210,10000,10000,10000,10000,0
|
|
20240405,190000,251044210,10000,10000,10000,10000,0
|
|
20240405,185900,251044210,10000,10000,10000,10000,0
|
|
20240405,185800,251044210,10000,10000,10000,10000,0
|
|
20240405,185700,251044210,10000,10000,10000,10000,0
|
|
20240405,185600,251044210,10000,10000,10000,10000,0
|
|
20240405,185500,251044210,10000,10000,10000,10000,0
|
|
20240405,185400,251044210,10000,10000,10000,10000,0
|
|
20240405,185300,251044210,10000,10000,10000,10000,0
|
|
20240405,185200,251044210,10000,10000,10000,10000,0
|
|
20240405,185100,251044210,10000,10000,10000,10000,0
|
|
20240405,185000,251044210,10000,10000,10000,10000,0
|
|
20240405,184900,251044210,10000,10000,10000,10000,0
|
|
20240405,184800,251044210,10000,10000,10000,10000,0
|
|
20240405,184700,251044210,10000,10000,10000,10000,0
|
|
20240405,184600,251044210,10000,10000,10000,10000,798
|
|
20240405,184500,251044210,10000,10000,10000,10000,0
|
|
20240405,184400,251044210,10000,10000,10000,10000,0
|
|
20240405,184300,251044210,10000,10000,10000,10000,0
|
|
20240405,184200,251044210,10000,10000,10000,10000,0
|
|
20240405,184100,251044210,10000,10000,10000,10000,0
|
|
20240405,184000,251044210,10000,10000,10000,10000,0
|
|
20240405,183900,251044210,10000,10000,10000,10000,0
|
|
20240405,183800,251044210,10000,10000,10000,10000,0
|
|
20240405,183700,251044210,10000,10000,10000,10000,0
|
|
20240405,183600,251044210,10000,10000,10000,10000,0
|
|
20240405,183500,251044210,10000,10000,10000,10000,0
|
|
20240405,183400,251044210,10000,10000,10000,10000,0
|
|
20240405,183300,251044210,10000,10000,10000,10000,0
|
|
20240405,183200,251044210,10000,10000,10000,10000,0
|
|
20240405,183100,251044210,10000,10000,10000,10000,0
|
|
20240405,183000,251044210,10000,10000,10000,10000,0
|
|
20240405,182900,251044210,10000,10000,10000,10000,0
|
|
20240405,182800,251044210,10000,10000,10000,10000,0
|
|
20240405,182700,251044210,10000,10000,10000,10000,0
|
|
20240405,182600,251044210,10000,10000,10000,10000,0
|
|
20240405,182500,251044210,10000,10000,10000,10000,0
|
|
20240405,182400,251044210,10000,10000,10000,10000,0
|
|
20240405,182300,251044210,10000,10000,10000,10000,0
|
|
20240405,182200,251044210,10000,10000,10000,10000,0
|
|
20240405,182100,251044210,10000,10000,10000,10000,0
|
|
20240405,182000,251044210,10000,10000,10000,10000,0
|
|
20240405,181900,251044210,10000,10000,10000,10000,0
|
|
20240405,181800,251044210,10000,10000,10000,10000,0
|
|
20240405,181700,251044210,10000,10000,10000,10000,0
|
|
20240405,181600,251044210,10000,10000,10000,10000,798
|
|
20240405,181500,251044210,10000,10000,10000,10000,0
|
|
20240405,181400,251044210,10000,10000,10000,10000,0
|
|
20240405,181300,251044210,10000,10000,10000,10000,0
|
|
20240405,181200,251044210,10000,10000,10000,10000,0
|
|
20240405,181100,251044210,10000,10000,10000,10000,0
|
|
20240405,181000,251044210,10000,10000,10000,10000,0
|
|
20240405,180900,251044210,10000,10000,10000,10000,0
|
|
20240405,180800,251044210,10000,10000,10000,10000,0
|
|
20240405,180700,251044210,10000,10000,10000,10000,0
|
|
20240405,180600,251044210,10000,10000,10000,10000,0
|
|
20240405,180500,251044210,10000,10000,10000,10000,0
|
|
20240405,180400,251044210,10000,10000,10000,10000,0
|
|
20240405,180300,251044210,10000,10000,10000,10000,0
|
|
20240405,180200,251044210,10000,10000,10000,10000,0
|
|
20240405,180100,251044210,10000,10000,10000,10000,0
|
|
20240405,180000,251044210,10000,10000,10000,10000,0
|
|
20240405,175900,251044210,10000,10000,10000,10000,0
|
|
20240405,175800,251044210,10000,10000,10000,10000,0
|
|
20240405,175700,251044210,10000,10000,10000,10000,0
|
|
20240405,175600,251044210,10000,10000,10000,10000,0
|
|
20240405,175500,251044210,10000,10000,10000,10000,0
|
|
20240405,175400,251044210,10000,10000,10000,10000,0
|
|
20240405,175300,251044210,10000,10000,10000,10000,0
|
|
20240405,175200,251044210,10000,10000,10000,10000,0
|
|
20240405,175100,251044210,10000,10000,10000,10000,0
|
|
20240405,175000,251044210,10000,10000,10000,10000,0
|
|
20240405,174900,251044210,10000,10000,10000,10000,0
|
|
20240405,174800,251044210,10000,10000,10000,10000,0
|
|
20240405,174700,251044210,10000,10000,10000,10000,0
|
|
20240405,174600,251044210,10000,10000,10000,10000,798
|
|
20240405,174500,251044210,10000,10000,10000,10000,0
|
|
20240405,174400,251044210,10000,10000,10000,10000,0
|
|
20240405,174300,251044210,10000,10000,10000,10000,0
|
|
20240405,174200,251044210,10000,10000,10000,10000,0
|
|
20240405,174100,251044210,10000,10000,10000,10000,0
|
|
20240405,174000,251044210,10000,10000,10000,10000,0
|
|
20240405,173900,251044210,10000,10000,10000,10000,0
|
|
20240405,173800,251044210,10000,10000,10000,10000,0
|
|
20240405,173700,251044210,10000,10000,10000,10000,0
|
|
20240405,173600,251044210,10000,10000,10000,10000,0
|
|
20240405,173500,251044210,10000,10000,10000,10000,0
|
|
20240405,173400,251044210,10000,10000,10000,10000,0
|
|
20240405,173300,251044210,10000,10000,10000,10000,0
|
|
20240405,173200,251044210,10000,10000,10000,10000,0
|
|
20240405,173100,251044210,10000,10000,10000,10000,0
|
|
20240405,173000,251044210,10000,10000,10000,10000,0
|
|
20240405,172900,251044210,10000,10000,10000,10000,0
|
|
20240405,172800,251044210,10000,10000,10000,10000,0
|
|
20240405,172700,251044210,10000,10000,10000,10000,0
|
|
20240405,172600,251044210,10000,10000,10000,10000,0
|
|
20240405,172500,251044210,10000,10000,10000,10000,0
|
|
20240405,172400,251044210,10000,10000,10000,10000,0
|
|
20240405,172300,251044210,10000,10000,10000,10000,0
|
|
20240405,172200,251044210,10000,10000,10000,10000,0
|
|
20240405,172100,251044210,10000,10000,10000,10000,0
|
|
20240405,172000,251044210,10000,10000,10000,10000,0
|
|
20240405,171900,251044210,10000,10000,10000,10000,0
|
|
20240405,171800,251044210,10000,10000,10000,10000,0
|
|
20240405,171700,251044210,10000,10000,10000,10000,0
|
|
20240405,171600,251044210,10000,10000,10000,10000,798
|
|
20240405,171500,251044210,10000,10000,10000,10000,0
|
|
20240405,171400,251044210,10000,10000,10000,10000,0
|
|
20240405,171300,251044210,10000,10000,10000,10000,0
|
|
20240405,171200,251044210,10000,10000,10000,10000,0
|
|
20240405,171100,251044210,10000,10000,10000,10000,0
|
|
20240405,171000,251044210,10000,10000,10000,10000,0
|
|
20240405,170900,251044210,10000,10000,10000,10000,0
|
|
20240405,170800,251044210,10000,10000,10000,10000,0
|
|
20240405,170700,251044210,10000,10000,10000,10000,0
|
|
20240405,170600,251044210,10000,10000,10000,10000,0
|
|
20240405,170500,251044210,10000,10000,10000,10000,0
|
|
20240405,170400,251044210,10000,10000,10000,10000,0
|
|
20240405,170300,251044210,10000,10000,10000,10000,0
|
|
20240405,170200,251044210,10000,10000,10000,10000,0
|
|
20240405,170100,251044210,10000,10000,10000,10000,0
|
|
20240405,170000,251044210,10000,10000,10000,10000,0
|
|
20240405,165900,251044210,10000,10000,10000,10000,0
|
|
20240405,165800,251044210,10000,10000,10000,10000,0
|
|
20240405,165700,251044210,10000,10000,10000,10000,0
|
|
20240405,165600,251044210,10000,10000,10000,10000,0
|
|
20240405,165500,251044210,10000,10000,10000,10000,0
|
|
20240405,165400,251044210,10000,10000,10000,10000,0
|
|
20240405,165300,251044210,10000,10000,10000,10000,0
|
|
20240405,165200,251044210,10000,10000,10000,10000,0
|
|
20240405,165100,251044210,10000,10000,10000,10000,0
|
|
20240405,165000,251044210,10000,10000,10000,10000,0
|
|
20240405,164900,251044210,10000,10000,10000,10000,0
|
|
20240405,164800,251044210,10000,10000,10000,10000,0
|
|
20240405,164700,251044210,10000,10000,10000,10000,0
|
|
20240405,164600,251044210,10000,10000,10000,10000,798
|
|
20240405,164500,251044210,10000,10000,10000,10000,0
|
|
20240405,164400,251044210,10000,10000,10000,10000,0
|
|
20240405,164300,251044210,10000,10000,10000,10000,0
|
|
20240405,164200,251044210,10000,10000,10000,10000,0
|
|
20240405,164100,251044210,10000,10000,10000,10000,0
|
|
20240405,164000,251044210,10000,10000,10000,10000,0
|
|
20240405,163900,251044210,10000,10000,10000,10000,0
|
|
20240405,163800,251044210,10000,10000,10000,10000,0
|
|
20240405,163700,251044210,10000,10000,10000,10000,0
|
|
20240405,163600,251044210,10000,10000,10000,10000,0
|
|
20240405,163500,251044210,10000,10000,10000,10000,0
|
|
20240405,163400,251044210,10000,10000,10000,10000,0
|
|
20240405,163300,251044210,10000,10000,10000,10000,0
|
|
20240405,163200,251044210,10000,10000,10000,10000,0
|
|
20240405,163100,251044210,10000,10000,10000,10000,0
|
|
20240405,163000,251044210,10000,10000,10000,10000,0
|
|
20240405,162900,251044210,10000,10000,10000,10000,0
|
|
20240405,162800,251044210,10000,10000,10000,10000,0
|
|
20240405,162700,251044210,10000,10000,10000,10000,0
|
|
20240405,162600,251044210,10000,10000,10000,10000,0
|
|
20240405,162500,251044210,10000,10000,10000,10000,0
|
|
20240405,162400,251044210,10000,10000,10000,10000,0
|
|
20240405,162300,251044210,10000,10000,10000,10000,0
|
|
20240405,162200,251044210,10000,10000,10000,10000,0
|
|
20240405,162100,251044210,10000,10000,10000,10000,0
|
|
20240405,162000,251044210,10000,10000,10000,10000,0
|
|
20240405,161900,251044210,10000,10000,10000,10000,0
|
|
20240405,161800,251044210,10000,10000,10000,10000,0
|
|
20240405,161700,251044210,10000,10000,10000,10000,0
|
|
20240405,161600,251044210,10000,10000,10000,10000,798
|
|
20240405,161500,251044210,10000,10000,10000,10000,0
|
|
20240405,161400,251044210,10000,10000,10000,10000,0
|
|
20240405,161300,251044210,10000,10000,10000,10000,0
|
|
20240405,161200,251044210,10000,10000,10000,10000,0
|
|
20240405,161100,251044210,10000,10000,10000,10000,0
|
|
20240405,161000,251044210,10000,10000,10000,10000,0
|
|
20240405,160900,251044210,10000,10000,10000,10000,0
|
|
20240405,160800,251044210,10000,10000,10000,10000,0
|
|
20240405,160700,251044210,10000,10000,10000,10000,0
|
|
20240405,160600,251044210,10000,10000,10000,10000,0
|
|
20240405,160500,251044210,10000,10000,10000,10000,0
|
|
20240405,160400,251044210,10000,10000,10000,10000,0
|
|
20240405,160300,251044210,10000,10000,10000,10000,0
|
|
20240405,160200,251044210,10000,10000,10000,10000,0
|
|
20240405,160100,251044210,10000,10000,10000,10000,0
|
|
20240405,160000,251044210,10000,10000,10000,10000,0
|
|
20240405,155900,251044210,10000,10000,10000,10000,0
|
|
20240405,155800,251044210,10000,10000,10000,10000,0
|
|
20240405,155700,251044210,10000,10000,10000,10000,0
|
|
20240405,155600,251044210,10000,10000,10000,10000,0
|
|
20240405,155500,251044210,10000,10000,10000,10000,0
|
|
20240405,155400,251044210,10000,10000,10000,10000,0
|
|
20240405,155300,251044210,10000,10000,10000,10000,0
|
|
20240405,155200,251044210,10000,10000,10000,10000,0
|
|
20240405,155100,251044210,10000,10000,10000,10000,0
|
|
20240405,155000,251044210,10000,10000,10000,10000,0
|
|
20240405,154900,251044210,10000,10000,10000,10000,0
|
|
20240405,154800,251044210,10000,10000,10000,10000,0
|
|
20240405,154700,251044210,10000,10000,10000,10000,0
|
|
20240405,154600,251044210,10000,10000,10000,10000,798
|
|
20240405,154500,251044210,10000,10000,10000,10000,0
|
|
20240405,154400,251044210,10000,10000,10000,10000,0
|
|
20240405,154300,251044210,10000,10000,10000,10000,0
|
|
20240405,154200,251044210,10000,10000,10000,10000,0
|
|
20240405,154100,251044210,10000,10000,10000,10000,0
|
|
20240405,154000,251044210,10000,10000,10000,10000,0
|
|
20240405,153900,251044210,10000,10000,10000,10000,0
|
|
20240405,153800,251044210,10000,10000,10000,10000,0
|
|
20240405,153700,251044210,10000,10000,10000,10000,0
|
|
20240405,153600,251044210,10000,10000,10000,10000,0
|
|
20240405,153500,251044210,10000,10000,10000,10000,0
|
|
20240405,153400,251044210,10000,10000,10000,10000,0
|
|
20240405,153300,251044210,10000,10000,10000,10000,0
|
|
20240405,153200,251044210,10000,10000,10000,10000,0
|
|
20240405,153100,251044210,10000,10000,10000,10000,0
|
|
20240405,153000,251044210,10000,10000,10000,10000,798
|
|
20240405,152900,243064210,9960,9960,9960,9960,0
|
|
20240405,152800,243064210,9960,9960,9960,9960,0
|
|
20240405,152700,243064210,9960,9960,9960,9960,0
|
|
20240405,152600,243064210,9960,9960,9960,9960,0
|
|
20240405,152500,243064210,9960,9960,9960,9960,0
|
|
20240405,152400,243064210,9960,9960,9960,9960,0
|
|
20240405,152300,243064210,9960,9960,9960,9960,0
|
|
20240405,152200,243064210,9960,9960,9960,9960,0
|
|
20240405,152100,243064210,9960,9960,9960,9960,0
|
|
20240405,152000,243064210,9960,9960,9960,9960,0
|
|
20240405,151900,243064210,9960,9960,9960,9960,7
|
|
20240405,151800,242994490,9970,9970,9970,9970,0
|
|
20240405,151700,242994490,9970,9970,9970,9970,0
|
|
20240405,151600,242994490,9970,9970,9970,9970,0
|
|
20240405,151500,242994490,9970,9970,9970,9970,19
|
|
20240405,151400,242805060,9960,9960,9960,9960,0
|
|
20240405,151300,242805060,9960,9960,9960,9960,0
|
|
20240405,151200,242805060,9960,9960,9960,9960,328
|
|
20240405,151100,239538180,9950,9960,9960,9950,54
|
|
20240405,151000,239000580,9960,9960,9960,9960,30
|
|
20240405,150900,238701780,9950,9950,9950,9950,183
|
|
20240405,150800,236880930,9950,9950,9950,9950,20
|
|
20240405,150700,236681930,9950,9950,9950,9950,0
|
|
20240405,150600,236681930,9950,9950,9950,9950,220
|
|
20240405,150500,234492930,9950,9950,9950,9950,0
|
|
20240405,150400,234492930,9950,9950,9950,9950,0
|
|
20240405,150300,234492930,9950,9950,9950,9950,0
|
|
20240405,150200,234492930,9950,9950,9950,9950,241
|
|
20240405,150100,232094980,9950,9950,9950,9950,0
|
|
20240405,150000,232094980,9950,9950,9950,9950,0
|
|
20240405,145900,232094980,9950,9950,9950,9950,0
|
|
20240405,145800,232094980,9950,9950,9950,9950,711
|
|
20240405,145700,225020530,9940,9940,9940,9940,90
|
|
20240405,145600,224125930,9950,9950,9950,9950,0
|
|
20240405,145500,224125930,9950,9950,9950,9950,0
|
|
20240405,145400,224125930,9950,9950,9950,9950,0
|
|
20240405,145300,224125930,9950,9950,9950,9940,880
|
|
20240405,145200,215371260,9950,9960,9960,9950,831
|
|
20240405,145100,207102350,9960,9960,9960,9960,0
|
|
20240405,145000,207102350,9960,9960,9960,9960,0
|
|
20240405,144900,207102350,9960,9960,9960,9960,423
|
|
20240405,144800,202889270,9960,9960,9960,9960,0
|
|
20240405,144700,202889270,9960,9960,9960,9960,1105
|
|
20240405,144600,191883470,9960,9960,9960,9960,280
|
|
20240405,144500,189094670,9970,9970,9970,9970,5
|
|
20240405,144400,189044820,9970,9970,9970,9970,1
|
|
20240405,144300,189034850,9970,9970,9970,9970,36
|
|
20240405,144200,188675930,9970,9980,9980,9970,10
|
|
20240405,144100,188576180,9970,9970,9970,9970,0
|
|
20240405,144000,188576180,9970,9970,9970,9970,8
|
|
20240405,143900,188496420,9980,9980,9980,9980,0
|
|
20240405,143800,188496420,9980,9980,9980,9980,1
|
|
20240405,143700,188486440,9970,9970,9970,9970,0
|
|
20240405,143600,188486440,9970,9970,9970,9970,0
|
|
20240405,143500,188486440,9970,9970,9970,9970,7
|
|
20240405,143400,188416650,9980,9980,9980,9980,0
|
|
20240405,143300,188416650,9980,9980,9980,9980,0
|
|
20240405,143200,188416650,9980,9980,9980,9980,0
|
|
20240405,143100,188416650,9980,9980,9980,9980,0
|
|
20240405,143000,188416650,9980,9980,9980,9980,0
|
|
20240405,142900,188416650,9980,9980,9980,9980,0
|
|
20240405,142800,188416650,9980,9980,9980,9980,0
|
|
20240405,142700,188416650,9980,9980,9980,9980,1
|
|
20240405,142600,188406670,9960,9960,9960,9960,479
|
|
20240405,142500,183635830,9980,9980,9980,9980,1
|
|
20240405,142400,183625850,9970,9970,9970,9970,0
|
|
20240405,142300,183625850,9970,9970,9970,9970,0
|
|
20240405,142200,183625850,9970,9970,9970,9970,4
|
|
20240405,142100,183585970,9980,9980,9980,9980,0
|
|
20240405,142000,183585970,9980,9980,9980,9980,49
|
|
20240405,141900,183096950,9980,9980,9980,9980,0
|
|
20240405,141800,183096950,9980,9980,9980,9980,0
|
|
20240405,141700,183096950,9980,9980,9980,9960,302
|
|
20240405,141600,180088990,9960,9960,9960,9960,0
|
|
20240405,141500,180088990,9960,9960,9960,9960,0
|
|
20240405,141400,180088990,9960,9960,9960,9960,0
|
|
20240405,141300,180088990,9960,9960,9960,9960,0
|
|
20240405,141200,180088990,9960,9960,9960,9960,0
|
|
20240405,141100,180088990,9960,9960,9960,9960,0
|
|
20240405,141000,180088990,9960,9960,9960,9960,0
|
|
20240405,140900,180088990,9960,9960,9960,9960,0
|
|
20240405,140800,180088990,9960,9960,9960,9960,0
|
|
20240405,140700,180088990,9960,9960,9960,9960,0
|
|
20240405,140600,180088990,9960,9960,9960,9960,0
|
|
20240405,140500,180088990,9960,9960,9960,9960,0
|
|
20240405,140400,180088990,9960,9960,9960,9960,0
|
|
20240405,140300,180088990,9960,9970,9970,9960,14
|
|
20240405,140200,179949490,9970,9970,9970,9970,0
|
|
20240405,140100,179949490,9970,9970,9970,9970,0
|
|
20240405,140000,179949490,9970,9970,9970,9970,0
|
|
20240405,135900,179949490,9970,9970,9970,9970,14
|
|
20240405,135800,179809910,9970,9970,9970,9970,17
|
|
20240405,135700,179640420,9970,9970,9970,9970,50
|
|
20240405,135600,179141920,9970,9980,9980,9960,94
|
|
20240405,135500,178204830,9980,9980,9980,9980,1
|
|
20240405,135400,178194850,9980,9980,9980,9980,16
|
|
20240405,135300,178035170,9980,9980,9980,9980,0
|
|
20240405,135200,178035170,9980,9980,9980,9980,10
|
|
20240405,135100,177935370,9980,9980,9980,9980,0
|
|
20240405,135000,177935370,9980,9980,9980,9980,17
|
|
20240405,134900,177765710,9970,9980,9980,9970,21
|
|
20240405,134800,177556230,9980,9980,9980,9980,0
|
|
20240405,134700,177556230,9980,9970,9980,9970,32
|
|
20240405,134600,177236970,9970,9970,9970,9970,238
|
|
20240405,134500,174864110,9980,9980,9980,9980,9
|
|
20240405,134400,174774290,9980,9980,9980,9980,0
|
|
20240405,134300,174774290,9980,9980,9980,9980,19
|
|
20240405,134200,174584670,9980,9980,9980,9980,0
|
|
20240405,134100,174584670,9980,9980,9980,9980,10
|
|
20240405,134000,174484870,9980,9980,9980,9980,17
|
|
20240405,133900,174315210,9980,9980,9980,9980,0
|
|
20240405,133800,174315210,9980,9990,9990,9980,290
|
|
20240405,133700,171420900,9990,9990,9990,9990,0
|
|
20240405,133600,171420900,9990,9990,9990,9990,17
|
|
20240405,133500,171251070,10000,10000,10000,10000,5
|
|
20240405,133400,171201070,10000,10000,10000,10000,26
|
|
20240405,133300,170941070,10000,10000,10000,10000,0
|
|
20240405,133200,170941070,10000,10000,10000,10000,0
|
|
20240405,133100,170941070,10000,10000,10000,10000,25
|
|
20240405,133000,170691070,10000,10000,10000,10000,0
|
|
20240405,132900,170691070,10000,10000,10000,10000,17
|
|
20240405,132800,170521070,10000,10000,10000,10000,0
|
|
20240405,132700,170521070,10000,10000,10000,10000,30
|
|
20240405,132600,170221070,10000,10000,10000,10000,0
|
|
20240405,132500,170221070,10000,10000,10000,10000,13
|
|
20240405,132400,170091070,10000,10000,10000,10000,0
|
|
20240405,132300,170091070,10000,10000,10000,10000,14
|
|
20240405,132200,169951070,9980,9980,9980,9980,0
|
|
20240405,132100,169951070,9980,9990,9990,9980,50
|
|
20240405,132000,169452060,10000,10000,10000,10000,21
|
|
20240405,131900,169242060,9990,9990,9990,9990,0
|
|
20240405,131800,169242060,9990,9990,9990,9990,8
|
|
20240405,131700,169162140,9990,9990,9990,9990,1
|
|
20240405,131600,169152150,9990,9990,9990,9990,7
|
|
20240405,131500,169082220,9990,9990,9990,9990,0
|
|
20240405,131400,169082220,9990,9990,9990,9990,17
|
|
20240405,131300,168912390,9990,9990,9990,9990,10
|
|
20240405,131200,168812490,9990,9990,9990,9990,8
|
|
20240405,131100,168732570,9990,9990,9990,9990,17
|
|
20240405,131000,168562740,9990,9990,9990,9990,83
|
|
20240405,130900,167733570,10000,10000,10000,10000,10
|
|
20240405,130800,167633570,10000,10000,10000,10000,0
|
|
20240405,130700,167633570,10000,10000,10000,10000,20
|
|
20240405,130600,167433570,10000,10000,10000,10000,0
|
|
20240405,130500,167433570,10000,10000,10000,10000,17
|
|
20240405,130400,167263570,10000,10000,10000,10000,18
|
|
20240405,130300,167083570,10000,10000,10000,10000,0
|
|
20240405,130200,167083570,10000,10000,10000,10000,9
|
|
20240405,130100,166993570,10000,10000,10000,10000,0
|
|
20240405,130000,166993570,10000,10000,10000,10000,14
|
|
20240405,125900,166853570,10000,10000,10000,10000,0
|
|
20240405,125800,166853570,10000,10000,10000,10000,0
|
|
20240405,125700,166853570,10000,10000,10000,10000,17
|
|
20240405,125600,166683570,9980,9980,9980,9980,0
|
|
20240405,125500,166683570,9980,9980,9980,9980,14
|
|
20240405,125400,166543850,9970,9970,9970,9970,30
|
|
20240405,125300,166244750,9980,9980,9980,9980,18
|
|
20240405,125200,166065110,9980,9980,9980,9980,20
|
|
20240405,125100,165865510,9980,9980,9980,9980,9
|
|
20240405,125000,165775690,9980,9980,9980,9980,0
|
|
20240405,124900,165775690,9980,9980,9980,9980,15
|
|
20240405,124800,165625990,9980,9980,9980,9980,0
|
|
20240405,124700,165625990,9980,9980,9980,9980,13
|
|
20240405,124600,165496250,9980,9980,9980,9970,360
|
|
20240405,124500,161903630,9980,9980,9980,9980,0
|
|
20240405,124400,161903630,9980,9980,9980,9980,11
|
|
20240405,124300,161793850,9980,9980,9980,9980,11
|
|
20240405,124200,161684070,9980,9980,9980,9970,27
|
|
20240405,124100,161414720,9980,9980,9980,9980,0
|
|
20240405,124000,161414720,9980,9980,9980,9980,11
|
|
20240405,123900,161304940,9980,9980,9980,9980,0
|
|
20240405,123800,161304940,9980,9980,9980,9980,18
|
|
20240405,123700,161125300,9980,9980,9980,9980,12
|
|
20240405,123600,161005540,9980,9980,9980,9980,0
|
|
20240405,123500,161005540,9980,9980,9980,9980,12
|
|
20240405,123400,160885780,9980,9980,9980,9980,0
|
|
20240405,123300,160885780,9980,9980,9980,9970,24
|
|
20240405,123200,160646360,9980,9980,9980,9980,0
|
|
20240405,123100,160646360,9980,9980,9980,9980,21
|
|
20240405,123000,160436780,9980,9980,9980,9980,0
|
|
20240405,122900,160436780,9980,10020,10020,9970,728
|
|
20240405,122800,153170970,9990,9990,9990,9990,0
|
|
20240405,122700,153170970,9990,9990,9990,9990,0
|
|
20240405,122600,153170970,9990,10020,10020,9990,34
|
|
20240405,122500,152830790,10020,10020,10020,10020,0
|
|
20240405,122400,152830790,10020,10020,10020,10020,18
|
|
20240405,122300,152650430,10020,10020,10020,10020,0
|
|
20240405,122200,152650430,10020,10020,10020,10020,10
|
|
20240405,122100,152550230,10010,10010,10010,10010,0
|
|
20240405,122000,152550230,10010,10010,10010,10010,26
|
|
20240405,121900,152289970,9990,9990,9990,9990,0
|
|
20240405,121800,152289970,9990,9990,9990,9990,0
|
|
20240405,121700,152289970,9990,9990,9990,9990,11
|
|
20240405,121600,152180080,9990,9990,9990,9990,0
|
|
20240405,121500,152180080,9990,9990,9990,9990,85
|
|
20240405,121400,151330930,10000,10000,10000,10000,0
|
|
20240405,121300,151330930,10000,10000,10000,10000,14
|
|
20240405,121200,151190930,10000,10000,10000,10000,0
|
|
20240405,121100,151190930,10000,10000,10000,10000,12
|
|
20240405,121000,151070930,10000,10000,10000,10000,14
|
|
20240405,120900,150930930,10000,10000,10000,10000,0
|
|
20240405,120800,150930930,10000,10000,10000,10000,21
|
|
20240405,120700,150720930,10000,10000,10000,10000,0
|
|
20240405,120600,150720930,10000,10000,10000,10000,18
|
|
20240405,120500,150540930,10000,10000,10000,10000,0
|
|
20240405,120400,150540930,10000,10000,10000,10000,8
|
|
20240405,120300,150460930,9990,9990,9990,9990,1
|
|
20240405,120200,150450940,10000,10000,10000,10000,16
|
|
20240405,120100,150290940,9990,10000,10000,9990,17
|
|
20240405,120000,150120990,10000,10000,10000,10000,0
|
|
20240405,115900,150120990,10000,10000,10000,10000,14
|
|
20240405,115800,149980990,9990,9990,9990,9990,0
|
|
20240405,115700,149980990,9990,9990,9990,9990,74
|
|
20240405,115600,149241730,10000,10000,10000,10000,0
|
|
20240405,115500,149241730,10000,10000,10000,10000,19
|
|
20240405,115400,149051730,10000,10000,10000,10000,0
|
|
20240405,115300,149051730,10000,10000,10000,10000,9
|
|
20240405,115200,148961730,9990,9990,9990,9990,16
|
|
20240405,115100,148801890,9990,9990,9990,9990,0
|
|
20240405,115000,148801890,9990,9990,9990,9990,13
|
|
20240405,114900,148672020,9990,9990,9990,9990,0
|
|
20240405,114800,148672020,9990,9990,9990,9990,21
|
|
20240405,114700,148462230,9990,9990,9990,9990,0
|
|
20240405,114600,148462230,9990,9990,9990,9990,7
|
|
20240405,114500,148392300,9990,9990,9990,9990,0
|
|
20240405,114400,148392300,9990,9990,9990,9990,18
|
|
20240405,114300,148212480,9990,9990,9990,9990,9
|
|
20240405,114200,148122570,9990,9990,9990,9990,0
|
|
20240405,114100,148122570,9990,9990,9990,9990,18
|
|
20240405,114000,147942750,9990,9990,9990,9990,1
|
|
20240405,113900,147932760,9980,9980,9980,9980,12
|
|
20240405,113800,147813000,9980,9980,9980,9980,0
|
|
20240405,113700,147813000,9980,9980,9980,9980,20
|
|
20240405,113600,147613400,9980,9980,9980,9980,0
|
|
20240405,113500,147613400,9980,9980,9980,9980,7
|
|
20240405,113400,147543540,9980,9980,9980,9980,18
|
|
20240405,113300,147363900,9980,9980,9980,9980,0
|
|
20240405,113200,147363900,9980,9980,9980,9980,0
|
|
20240405,113100,147363900,9980,9980,9980,9980,73
|
|
20240405,113000,146635360,9990,9990,9990,9990,17
|
|
20240405,112900,146465530,9990,9990,9990,9990,0
|
|
20240405,112800,146465530,9990,9990,9990,9990,10
|
|
20240405,112700,146365630,9990,9990,9990,9990,0
|
|
20240405,112600,146365630,9990,9990,9990,9990,15
|
|
20240405,112500,146215780,9990,9990,9990,9990,12
|
|
20240405,112400,146095900,9990,9990,9990,9990,0
|
|
20240405,112300,146095900,9990,9990,9990,9990,20
|
|
20240405,112200,145896100,9980,9980,9980,9980,0
|
|
20240405,112100,145896100,9980,9980,9980,9980,34
|
|
20240405,112000,145556780,9990,9990,9990,9990,0
|
|
20240405,111900,145556780,9990,9990,9990,9990,0
|
|
20240405,111800,145556780,9990,9990,9990,9990,1
|
|
20240405,111700,145546790,9950,9950,9950,9950,0
|
|
20240405,111600,145546790,9950,9950,9950,9950,733
|
|
20240405,111500,138253440,9950,9950,9950,9950,15
|
|
20240405,111400,138104190,9950,9950,9950,9950,12
|
|
20240405,111300,137984790,9950,9950,9950,9950,0
|
|
20240405,111200,137984790,9950,9950,9950,9950,23
|
|
20240405,111100,137755940,9950,9950,9950,9950,4
|
|
20240405,111000,137716140,9950,9950,9950,9950,10
|
|
20240405,110900,137616640,9940,9950,9950,9940,140
|
|
20240405,110800,136224640,9950,9950,9950,9950,20
|
|
20240405,110700,136025640,9950,9950,9950,9950,307
|
|
20240405,110600,132970990,9950,9950,9950,9950,0
|
|
20240405,110500,132970990,9950,9950,9950,9950,46
|
|
20240405,110400,132513290,9950,9950,9950,9950,0
|
|
20240405,110300,132513290,9950,9950,9950,9950,7
|
|
20240405,110200,132443640,9950,9950,9950,9950,10
|
|
20240405,110100,132344140,9950,9950,9950,9950,16
|
|
20240405,110000,132184940,9940,9950,9950,9940,15
|
|
20240405,105900,132035790,9950,9940,9950,9940,22
|
|
20240405,105800,131816990,9940,9940,9940,9940,10
|
|
20240405,105700,131717590,9950,9930,9950,9930,12
|
|
20240405,105600,131598390,9930,9930,9930,9930,4
|
|
20240405,105500,131558670,9930,9940,9940,9920,1253
|
|
20240405,105400,119122260,9950,9960,9970,9950,522
|
|
20240405,105300,113928120,9950,9950,9950,9950,10
|
|
20240405,105200,113828620,10000,9990,10000,9950,5024
|
|
20240405,105100,63796490,10000,10000,10000,10000,0
|
|
20240405,105000,63796490,10000,10000,10000,10000,16
|
|
20240405,104900,63636490,9990,9990,9990,9990,14
|
|
20240405,104800,63496630,9990,9990,9990,9990,0
|
|
20240405,104700,63496630,9990,9990,9990,9990,14
|
|
20240405,104600,63356770,9990,9990,9990,9990,0
|
|
20240405,104500,63356770,9990,9990,9990,9990,12
|
|
20240405,104400,63236890,9990,9990,9990,9990,0
|
|
20240405,104300,63236890,9990,9990,9990,9990,2
|
|
20240405,104200,63216910,9980,9980,9980,9980,10
|
|
20240405,104100,63117110,9990,9990,9990,9990,9
|
|
20240405,104000,63027200,9990,10000,10000,9990,86
|
|
20240405,103900,62167890,10000,10000,10000,10000,29
|
|
20240405,103800,61877890,10000,10000,10000,10000,9
|
|
20240405,103700,61787890,9990,9990,9990,9990,1
|
|
20240405,103600,61777900,9970,9970,9970,9970,0
|
|
20240405,103500,61777900,9970,9970,9970,9970,0
|
|
20240405,103400,61777900,9970,9970,9970,9970,0
|
|
20240405,103300,61777900,9970,9970,9970,9970,423
|
|
20240405,103200,57560590,9970,9960,9970,9960,340
|
|
20240405,103100,54173990,9970,9990,9990,9970,24
|
|
20240405,103000,53934510,9970,10000,10000,9970,2300
|
|
20240405,102900,30972400,10010,10010,10010,10010,14
|
|
20240405,102800,30832260,10010,10010,10010,10010,0
|
|
20240405,102700,30832260,10010,10010,10010,10010,14
|
|
20240405,102600,30692120,10010,10010,10010,10010,0
|
|
20240405,102500,30692120,10010,10010,10010,10010,12
|
|
20240405,102400,30572000,10000,10000,10000,10000,0
|
|
20240405,102300,30572000,10000,10000,10000,10000,95
|
|
20240405,102200,29622000,10000,10000,10000,10000,0
|
|
20240405,102100,29622000,10000,10000,10000,10000,4
|
|
20240405,102000,29582000,10010,10010,10010,10010,0
|
|
20240405,101900,29582000,10010,10010,10010,10010,0
|
|
20240405,101800,29582000,10010,10010,10010,10010,0
|
|
20240405,101700,29582000,10010,10010,10010,10010,0
|
|
20240405,101600,29582000,10010,10010,10010,10010,0
|
|
20240405,101500,29582000,10010,10000,10010,10000,310
|
|
20240405,101400,26481500,9990,9990,9990,9990,300
|
|
20240405,101300,23484500,9990,9990,9990,9990,0
|
|
20240405,101200,23484500,9990,9990,9990,9990,0
|
|
20240405,101100,23484500,9990,9990,9990,9990,0
|
|
20240405,101000,23484500,9990,9990,9990,9990,34
|
|
20240405,100900,23144840,9990,9990,9990,9990,0
|
|
20240405,100800,23144840,9990,9990,9990,9990,190
|
|
20240405,100700,21246740,10000,10000,10000,10000,3
|
|
20240405,100600,21216740,10000,10000,10000,10000,0
|
|
20240405,100500,21216740,10000,10000,10000,10000,0
|
|
20240405,100400,21216740,10000,10000,10000,10000,0
|
|
20240405,100300,21216740,10000,10000,10000,10000,5
|
|
20240405,100200,21166740,10020,10020,10020,10020,0
|
|
20240405,100100,21166740,10020,10020,10020,10020,1
|
|
20240405,100000,21156720,9990,10000,10000,9990,366
|
|
20240405,095900,17499490,10010,10010,10010,10010,0
|
|
20240405,095800,17499490,10010,10020,10020,10010,35
|
|
20240405,095700,17149130,10020,10020,10020,10020,3
|
|
20240405,095600,17119070,10020,10020,10020,10020,0
|
|
20240405,095500,17119070,10020,10020,10020,10020,0
|
|
20240405,095400,17119070,10020,10020,10020,10020,0
|
|
20240405,095300,17119070,10020,10020,10020,10020,1
|
|
20240405,095200,17109050,9990,9990,9990,9990,0
|
|
20240405,095100,17109050,9990,9990,9990,9990,0
|
|
20240405,095000,17109050,9990,9990,9990,9990,0
|
|
20240405,094900,17109050,9990,9990,9990,9990,0
|
|
20240405,094800,17109050,9990,10010,10010,9990,347
|
|
20240405,094700,13640090,10010,10010,10010,10010,0
|
|
20240405,094600,13640090,10010,10010,10010,10010,0
|
|
20240405,094500,13640090,10010,10010,10010,10010,0
|
|
20240405,094400,13640090,10010,10010,10010,10010,0
|
|
20240405,094300,13640090,10010,10010,10010,10010,0
|
|
20240405,094200,13640090,10010,10010,10010,10010,0
|
|
20240405,094100,13640090,10010,10010,10010,10010,63
|
|
20240405,094000,13009460,10020,10020,10020,10020,2
|
|
20240405,093900,12989420,10020,10020,10020,10020,0
|
|
20240405,093800,12989420,10020,10020,10020,10020,0
|
|
20240405,093700,12989420,10020,10020,10020,10020,76
|
|
20240405,093600,12227900,10020,10020,10020,10020,1
|
|
20240405,093500,12217880,10010,10010,10010,10010,0
|
|
20240405,093400,12217880,10010,10010,10010,10010,0
|
|
20240405,093300,12217880,10010,10010,10010,10010,0
|
|
20240405,093200,12217880,10010,10010,10010,10010,124
|
|
20240405,093100,10976640,10010,10010,10010,10010,10
|
|
20240405,093000,10876540,10010,10010,10010,10010,200
|
|
20240405,092900,8874540,10010,10010,10010,10010,0
|
|
20240405,092800,8874540,10010,10010,10010,10010,0
|
|
20240405,092700,8874540,10010,10010,10010,10010,100
|
|
20240405,092600,7873540,10010,10010,10010,10010,2
|
|
20240405,092500,7853520,10010,10010,10010,10010,100
|
|
20240405,092400,6852520,10020,10020,10020,10020,0
|
|
20240405,092300,6852520,10020,10020,10020,10020,0
|
|
20240405,092200,6852520,10020,10020,10020,10020,0
|
|
20240405,092100,6852520,10020,10020,10020,10020,0
|
|
20240405,092000,6852520,10020,10020,10020,10020,0
|
|
20240405,091900,6852520,10020,10020,10020,10020,0
|
|
20240405,091800,6852520,10020,10020,10020,10020,1
|
|
20240405,091700,6842500,10020,10020,10020,10020,331
|
|
20240405,091600,3525880,10020,10020,10040,10020,294
|
|
20240405,091500,579600,10020,10020,10020,10020,1
|
|
20240405,091400,569580,9990,9990,9990,9990,0
|
|
20240405,091300,569580,9990,9990,9990,9990,26
|
|
20240405,091200,309840,10020,10020,10020,10020,0
|
|
20240405,091100,309840,10020,10020,10020,10020,0
|
|
20240405,091000,309840,10020,10020,10020,10020,0
|
|
20240405,090900,309840,10020,10020,10020,10020,0
|
|
20240405,090800,309840,10020,10020,10020,10020,0
|
|
20240405,090700,309840,10020,10020,10020,10020,0
|
|
20240405,090600,309840,10020,10020,10020,10020,0
|
|
20240405,090500,309840,10020,10020,10020,10020,0
|
|
20240405,090400,309840,10020,10020,10020,10020,2
|
|
20240405,090300,289800,10020,10020,10020,10020,0
|
|
20240405,090200,289800,10020,10020,10020,10020,1
|
|
20240405,090100,279780,9980,9980,9980,9980,0
|
|
20240405,090000,279780,9980,10020,10020,9980,28
|