580 lines
28 KiB
CSV
580 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,183700,150412510,10090,10090,10090,10090,414
|
|
20240325,183600,150412510,10090,10090,10090,10090,0
|
|
20240325,183500,150412510,10090,10090,10090,10090,0
|
|
20240325,183400,150412510,10090,10090,10090,10090,0
|
|
20240325,183300,150412510,10090,10090,10090,10090,0
|
|
20240325,183200,150412510,10090,10090,10090,10090,0
|
|
20240325,183100,150412510,10090,10090,10090,10090,0
|
|
20240325,183000,150412510,10090,10090,10090,10090,0
|
|
20240325,182900,150412510,10090,10090,10090,10090,0
|
|
20240325,182800,150412510,10090,10090,10090,10090,0
|
|
20240325,182700,150412510,10090,10090,10090,10090,0
|
|
20240325,182600,150412510,10090,10090,10090,10090,0
|
|
20240325,182500,150412510,10090,10090,10090,10090,0
|
|
20240325,182400,150412510,10090,10090,10090,10090,0
|
|
20240325,182300,150412510,10090,10090,10090,10090,0
|
|
20240325,182200,150412510,10090,10090,10090,10090,0
|
|
20240325,182100,150412510,10090,10090,10090,10090,0
|
|
20240325,182000,150412510,10090,10090,10090,10090,0
|
|
20240325,181900,150412510,10090,10090,10090,10090,0
|
|
20240325,181800,150412510,10090,10090,10090,10090,0
|
|
20240325,181700,150412510,10090,10090,10090,10090,0
|
|
20240325,181600,150412510,10090,10090,10090,10090,0
|
|
20240325,181500,150412510,10090,10090,10090,10090,0
|
|
20240325,181400,150412510,10090,10090,10090,10090,0
|
|
20240325,181300,150412510,10090,10090,10090,10090,0
|
|
20240325,181200,150412510,10090,10090,10090,10090,0
|
|
20240325,181100,150412510,10090,10090,10090,10090,0
|
|
20240325,181000,150412510,10090,10090,10090,10090,0
|
|
20240325,180900,150412510,10090,10090,10090,10090,0
|
|
20240325,180800,150412510,10090,10090,10090,10090,0
|
|
20240325,180700,150412510,10090,10090,10090,10090,414
|
|
20240325,180600,150412510,10090,10090,10090,10090,0
|
|
20240325,180500,150412510,10090,10090,10090,10090,0
|
|
20240325,180400,150412510,10090,10090,10090,10090,0
|
|
20240325,180300,150412510,10090,10090,10090,10090,0
|
|
20240325,180200,150412510,10090,10090,10090,10090,0
|
|
20240325,180100,150412510,10090,10090,10090,10090,0
|
|
20240325,180000,150412510,10090,10090,10090,10090,0
|
|
20240325,175900,150412510,10090,10090,10090,10090,0
|
|
20240325,175800,150412510,10090,10090,10090,10090,0
|
|
20240325,175700,150412510,10090,10090,10090,10090,0
|
|
20240325,175600,150412510,10090,10090,10090,10090,0
|
|
20240325,175500,150412510,10090,10090,10090,10090,0
|
|
20240325,175400,150412510,10090,10090,10090,10090,0
|
|
20240325,175300,150412510,10090,10090,10090,10090,0
|
|
20240325,175200,150412510,10090,10090,10090,10090,0
|
|
20240325,175100,150412510,10090,10090,10090,10090,0
|
|
20240325,175000,150412510,10090,10090,10090,10090,0
|
|
20240325,174900,150412510,10090,10090,10090,10090,0
|
|
20240325,174800,150412510,10090,10090,10090,10090,0
|
|
20240325,174700,150412510,10090,10090,10090,10090,0
|
|
20240325,174600,150412510,10090,10090,10090,10090,0
|
|
20240325,174500,150412510,10090,10090,10090,10090,0
|
|
20240325,174400,150412510,10090,10090,10090,10090,0
|
|
20240325,174300,150412510,10090,10090,10090,10090,0
|
|
20240325,174200,150412510,10090,10090,10090,10090,0
|
|
20240325,174100,150412510,10090,10090,10090,10090,0
|
|
20240325,174000,150412510,10090,10090,10090,10090,0
|
|
20240325,173900,150412510,10090,10090,10090,10090,0
|
|
20240325,173800,150412510,10090,10090,10090,10090,0
|
|
20240325,173700,150412510,10090,10090,10090,10090,414
|
|
20240325,173600,150412510,10090,10090,10090,10090,0
|
|
20240325,173500,150412510,10090,10090,10090,10090,0
|
|
20240325,173400,150412510,10090,10090,10090,10090,0
|
|
20240325,173300,150412510,10090,10090,10090,10090,0
|
|
20240325,173200,150412510,10090,10090,10090,10090,0
|
|
20240325,173100,150412510,10090,10090,10090,10090,0
|
|
20240325,173000,150412510,10090,10090,10090,10090,0
|
|
20240325,172900,150412510,10090,10090,10090,10090,0
|
|
20240325,172800,150412510,10090,10090,10090,10090,0
|
|
20240325,172700,150412510,10090,10090,10090,10090,0
|
|
20240325,172600,150412510,10090,10090,10090,10090,0
|
|
20240325,172500,150412510,10090,10090,10090,10090,0
|
|
20240325,172400,150412510,10090,10090,10090,10090,0
|
|
20240325,172300,150412510,10090,10090,10090,10090,0
|
|
20240325,172200,150412510,10090,10090,10090,10090,0
|
|
20240325,172100,150412510,10090,10090,10090,10090,0
|
|
20240325,172000,150412510,10090,10090,10090,10090,0
|
|
20240325,171900,150412510,10090,10090,10090,10090,0
|
|
20240325,171800,150412510,10090,10090,10090,10090,0
|
|
20240325,171700,150412510,10090,10090,10090,10090,0
|
|
20240325,171600,150412510,10090,10090,10090,10090,0
|
|
20240325,171500,150412510,10090,10090,10090,10090,0
|
|
20240325,171400,150412510,10090,10090,10090,10090,0
|
|
20240325,171300,150412510,10090,10090,10090,10090,0
|
|
20240325,171200,150412510,10090,10090,10090,10090,0
|
|
20240325,171100,150412510,10090,10090,10090,10090,0
|
|
20240325,171000,150412510,10090,10090,10090,10090,0
|
|
20240325,170900,150412510,10090,10090,10090,10090,0
|
|
20240325,170800,150412510,10090,10090,10090,10090,0
|
|
20240325,170700,150412510,10090,10090,10090,10090,414
|
|
20240325,170600,150412510,10090,10090,10090,10090,0
|
|
20240325,170500,150412510,10090,10090,10090,10090,0
|
|
20240325,170400,150412510,10090,10090,10090,10090,0
|
|
20240325,170300,150412510,10090,10090,10090,10090,0
|
|
20240325,170200,150412510,10090,10090,10090,10090,0
|
|
20240325,170100,150412510,10090,10090,10090,10090,0
|
|
20240325,170000,150412510,10090,10090,10090,10090,0
|
|
20240325,165900,150412510,10090,10090,10090,10090,0
|
|
20240325,165800,150412510,10090,10090,10090,10090,0
|
|
20240325,165700,150412510,10090,10090,10090,10090,0
|
|
20240325,165600,150412510,10090,10090,10090,10090,0
|
|
20240325,165500,150412510,10090,10090,10090,10090,0
|
|
20240325,165400,150412510,10090,10090,10090,10090,0
|
|
20240325,165300,150412510,10090,10090,10090,10090,0
|
|
20240325,165200,150412510,10090,10090,10090,10090,0
|
|
20240325,165100,150412510,10090,10090,10090,10090,0
|
|
20240325,165000,150412510,10090,10090,10090,10090,0
|
|
20240325,164900,150412510,10090,10090,10090,10090,0
|
|
20240325,164800,150412510,10090,10090,10090,10090,0
|
|
20240325,164700,150412510,10090,10090,10090,10090,0
|
|
20240325,164600,150412510,10090,10090,10090,10090,0
|
|
20240325,164500,150412510,10090,10090,10090,10090,0
|
|
20240325,164400,150412510,10090,10090,10090,10090,0
|
|
20240325,164300,150412510,10090,10090,10090,10090,0
|
|
20240325,164200,150412510,10090,10090,10090,10090,0
|
|
20240325,164100,150412510,10090,10090,10090,10090,0
|
|
20240325,164000,150412510,10090,10090,10090,10090,0
|
|
20240325,163900,150412510,10090,10090,10090,10090,0
|
|
20240325,163800,150412510,10090,10090,10090,10090,0
|
|
20240325,163700,150412510,10090,10090,10090,10090,414
|
|
20240325,163600,150412510,10090,10090,10090,10090,0
|
|
20240325,163500,150412510,10090,10090,10090,10090,0
|
|
20240325,163400,150412510,10090,10090,10090,10090,0
|
|
20240325,163300,150412510,10090,10090,10090,10090,0
|
|
20240325,163200,150412510,10090,10090,10090,10090,0
|
|
20240325,163100,150412510,10090,10090,10090,10090,0
|
|
20240325,163000,150412510,10090,10090,10090,10090,0
|
|
20240325,162900,150412510,10090,10090,10090,10090,0
|
|
20240325,162800,150412510,10090,10090,10090,10090,0
|
|
20240325,162700,150412510,10090,10090,10090,10090,0
|
|
20240325,162600,150412510,10090,10090,10090,10090,0
|
|
20240325,162500,150412510,10090,10090,10090,10090,0
|
|
20240325,162400,150412510,10090,10090,10090,10090,0
|
|
20240325,162300,150412510,10090,10090,10090,10090,0
|
|
20240325,162200,150412510,10090,10090,10090,10090,0
|
|
20240325,162100,150412510,10090,10090,10090,10090,0
|
|
20240325,162000,150412510,10090,10090,10090,10090,0
|
|
20240325,161900,150412510,10090,10090,10090,10090,0
|
|
20240325,161800,150412510,10090,10090,10090,10090,0
|
|
20240325,161700,150412510,10090,10090,10090,10090,0
|
|
20240325,161600,150412510,10090,10090,10090,10090,0
|
|
20240325,161500,150412510,10090,10090,10090,10090,0
|
|
20240325,161400,150412510,10090,10090,10090,10090,0
|
|
20240325,161300,150412510,10090,10090,10090,10090,0
|
|
20240325,161200,150412510,10090,10090,10090,10090,0
|
|
20240325,161100,150412510,10090,10090,10090,10090,0
|
|
20240325,161000,150412510,10090,10090,10090,10090,0
|
|
20240325,160900,150412510,10090,10090,10090,10090,0
|
|
20240325,160800,150412510,10090,10090,10090,10090,0
|
|
20240325,160700,150412510,10090,10090,10090,10090,414
|
|
20240325,160600,150412510,10090,10090,10090,10090,0
|
|
20240325,160500,150412510,10090,10090,10090,10090,0
|
|
20240325,160400,150412510,10090,10090,10090,10090,0
|
|
20240325,160300,150412510,10090,10090,10090,10090,0
|
|
20240325,160200,150412510,10090,10090,10090,10090,0
|
|
20240325,160100,150412510,10090,10090,10090,10090,0
|
|
20240325,160000,150412510,10090,10090,10090,10090,0
|
|
20240325,155900,150412510,10090,10090,10090,10090,0
|
|
20240325,155800,150412510,10090,10090,10090,10090,0
|
|
20240325,155700,150412510,10090,10090,10090,10090,0
|
|
20240325,155600,150412510,10090,10090,10090,10090,0
|
|
20240325,155500,150412510,10090,10090,10090,10090,0
|
|
20240325,155400,150412510,10090,10090,10090,10090,0
|
|
20240325,155300,150412510,10090,10090,10090,10090,0
|
|
20240325,155200,150412510,10090,10090,10090,10090,0
|
|
20240325,155100,150412510,10090,10090,10090,10090,0
|
|
20240325,155000,150412510,10090,10090,10090,10090,0
|
|
20240325,154900,150412510,10090,10090,10090,10090,0
|
|
20240325,154800,150412510,10090,10090,10090,10090,0
|
|
20240325,154700,150412510,10090,10090,10090,10090,0
|
|
20240325,154600,150412510,10090,10090,10090,10090,0
|
|
20240325,154500,150412510,10090,10090,10090,10090,0
|
|
20240325,154400,150412510,10090,10090,10090,10090,0
|
|
20240325,154300,150412510,10090,10090,10090,10090,0
|
|
20240325,154200,150412510,10090,10090,10090,10090,0
|
|
20240325,154100,150412510,10090,10090,10090,10090,0
|
|
20240325,154000,150412510,10090,10090,10090,10090,0
|
|
20240325,153900,150412510,10090,10090,10090,10090,0
|
|
20240325,153800,150412510,10090,10090,10090,10090,0
|
|
20240325,153700,150412510,10090,10090,10090,10090,414
|
|
20240325,153600,150412510,10090,10090,10090,10090,0
|
|
20240325,153500,150412510,10090,10090,10090,10090,0
|
|
20240325,153400,150412510,10090,10090,10090,10090,0
|
|
20240325,153300,150412510,10090,10090,10090,10090,0
|
|
20240325,153200,150412510,10090,10090,10090,10090,0
|
|
20240325,153100,150412510,10090,10090,10090,10090,0
|
|
20240325,153000,150412510,10090,10090,10090,10090,414
|
|
20240325,152900,146235250,10090,10090,10090,10090,0
|
|
20240325,152800,146235250,10090,10090,10090,10090,0
|
|
20240325,152700,146235250,10090,10090,10090,10090,0
|
|
20240325,152600,146235250,10090,10090,10090,10090,0
|
|
20240325,152500,146235250,10090,10090,10090,10090,0
|
|
20240325,152400,146235250,10090,10090,10090,10090,0
|
|
20240325,152300,146235250,10090,10090,10090,10090,0
|
|
20240325,152200,146235250,10090,10090,10090,10090,0
|
|
20240325,152100,146235250,10090,10090,10090,10090,0
|
|
20240325,152000,146235250,10090,10090,10090,10090,0
|
|
20240325,151900,146235250,10090,10080,10090,10080,363
|
|
20240325,151800,142573110,10080,10060,10080,10060,335
|
|
20240325,151700,139196370,10080,10080,10080,10080,0
|
|
20240325,151600,139196370,10080,10070,10080,10070,52
|
|
20240325,151500,138672250,10080,10080,10080,10080,0
|
|
20240325,151400,138672250,10080,10080,10080,10080,0
|
|
20240325,151300,138672250,10080,10080,10080,10080,0
|
|
20240325,151200,138672250,10080,10080,10080,10080,0
|
|
20240325,151100,138672250,10080,10080,10080,10080,0
|
|
20240325,151000,138672250,10080,10060,10080,10060,7
|
|
20240325,150900,138601760,10060,10060,10070,10060,151
|
|
20240325,150800,137081940,10060,10060,10060,10060,10
|
|
20240325,150700,136981340,10050,10050,10050,10050,0
|
|
20240325,150600,136981340,10050,10050,10050,10050,0
|
|
20240325,150500,136981340,10050,10050,10050,10050,0
|
|
20240325,150400,136981340,10050,10050,10050,10050,0
|
|
20240325,150300,136981340,10050,10050,10050,10050,0
|
|
20240325,150200,136981340,10050,10050,10050,10050,0
|
|
20240325,150100,136981340,10050,10050,10050,10050,0
|
|
20240325,150000,136981340,10050,10050,10050,10050,0
|
|
20240325,145900,136981340,10050,10050,10050,10050,0
|
|
20240325,145800,136981340,10050,10050,10050,10050,0
|
|
20240325,145700,136981340,10050,10050,10050,10050,0
|
|
20240325,145600,136981340,10050,10050,10050,10050,10
|
|
20240325,145500,136880840,10050,10050,10050,10050,0
|
|
20240325,145400,136880840,10050,10050,10050,10050,0
|
|
20240325,145300,136880840,10050,10050,10050,10050,0
|
|
20240325,145200,136880840,10050,10050,10050,10050,0
|
|
20240325,145100,136880840,10050,10050,10050,10050,0
|
|
20240325,145000,136880840,10050,10050,10050,10050,0
|
|
20240325,144900,136880840,10050,10050,10050,10050,0
|
|
20240325,144800,136880840,10050,10050,10050,10050,0
|
|
20240325,144700,136880840,10050,10050,10050,10050,2
|
|
20240325,144600,136860740,10060,10060,10060,10060,0
|
|
20240325,144500,136860740,10060,10060,10060,10060,0
|
|
20240325,144400,136860740,10060,10060,10060,10060,0
|
|
20240325,144300,136860740,10060,10060,10060,10060,0
|
|
20240325,144200,136860740,10060,10060,10060,10060,0
|
|
20240325,144100,136860740,10060,10060,10060,10060,0
|
|
20240325,144000,136860740,10060,10060,10060,10060,18
|
|
20240325,143900,136679660,10070,10070,10070,10070,0
|
|
20240325,143800,136679660,10070,10070,10070,10070,0
|
|
20240325,143700,136679660,10070,10070,10070,10070,19
|
|
20240325,143600,136488330,10080,10080,10080,10080,0
|
|
20240325,143500,136488330,10080,10080,10080,10080,0
|
|
20240325,143400,136488330,10080,10080,10080,10080,0
|
|
20240325,143300,136488330,10080,10080,10080,10080,0
|
|
20240325,143200,136488330,10080,10080,10080,10080,0
|
|
20240325,143100,136488330,10080,10080,10080,10080,12
|
|
20240325,143000,136367370,10080,10080,10080,10080,7
|
|
20240325,142900,136296810,10080,10080,10080,10080,53
|
|
20240325,142800,135762570,10080,10080,10080,10080,14
|
|
20240325,142700,135621450,10070,10070,10070,10070,0
|
|
20240325,142600,135621450,10070,10070,10070,10070,0
|
|
20240325,142500,135621450,10070,10070,10070,10070,0
|
|
20240325,142400,135621450,10070,10070,10070,10070,0
|
|
20240325,142300,135621450,10070,10070,10070,10070,1
|
|
20240325,142200,135611380,10080,10050,10080,10050,218
|
|
20240325,142100,133414290,10050,10040,10050,10040,233
|
|
20240325,142000,131072700,10040,10040,10040,10040,0
|
|
20240325,141900,131072700,10040,10040,10040,10040,0
|
|
20240325,141800,131072700,10040,10040,10040,10040,20
|
|
20240325,141700,130871900,10040,10040,10040,10040,0
|
|
20240325,141600,130871900,10040,10040,10040,10040,0
|
|
20240325,141500,130871900,10040,10040,10040,10040,0
|
|
20240325,141400,130871900,10040,10040,10040,10040,0
|
|
20240325,141300,130871900,10040,10040,10040,10040,0
|
|
20240325,141200,130871900,10040,10040,10040,10040,0
|
|
20240325,141100,130871900,10040,10040,10040,10040,0
|
|
20240325,141000,130871900,10040,10040,10040,10040,120
|
|
20240325,140900,129667100,10030,10030,10030,10030,0
|
|
20240325,140800,129667100,10030,10030,10030,10030,0
|
|
20240325,140700,129667100,10030,10030,10030,10030,0
|
|
20240325,140600,129667100,10030,10030,10030,10030,0
|
|
20240325,140500,129667100,10030,10030,10030,10030,0
|
|
20240325,140400,129667100,10030,10030,10030,10030,0
|
|
20240325,140300,129667100,10030,10030,10030,10030,0
|
|
20240325,140200,129667100,10030,10030,10030,10030,0
|
|
20240325,140100,129667100,10030,10030,10030,10030,0
|
|
20240325,140000,129667100,10030,10030,10030,10030,0
|
|
20240325,135900,129667100,10030,10030,10030,10030,0
|
|
20240325,135800,129667100,10030,10030,10030,10030,0
|
|
20240325,135700,129667100,10030,10010,10030,10010,17
|
|
20240325,135600,129496610,10030,10030,10030,10030,0
|
|
20240325,135500,129496610,10030,10030,10030,10030,0
|
|
20240325,135400,129496610,10030,10000,10030,10000,3397
|
|
20240325,135300,95526520,10000,10000,10000,10000,0
|
|
20240325,135200,95526520,10000,10000,10000,10000,0
|
|
20240325,135100,95526520,10000,10000,10000,10000,0
|
|
20240325,135000,95526520,10000,10000,10000,10000,0
|
|
20240325,134900,95526520,10000,10000,10000,10000,0
|
|
20240325,134800,95526520,10000,10000,10000,10000,0
|
|
20240325,134700,95526520,10000,10000,10000,10000,0
|
|
20240325,134600,95526520,10000,10000,10000,10000,0
|
|
20240325,134500,95526520,10000,10000,10000,10000,434
|
|
20240325,134400,91186520,10000,10000,10000,10000,0
|
|
20240325,134300,91186520,10000,9990,10000,9990,830
|
|
20240325,134200,82886650,9990,9990,9990,9990,0
|
|
20240325,134100,82886650,9990,9990,9990,9990,0
|
|
20240325,134000,82886650,9990,9990,9990,9990,0
|
|
20240325,133900,82886650,9990,9990,9990,9990,0
|
|
20240325,133800,82886650,9990,9990,9990,9990,0
|
|
20240325,133700,82886650,9990,9990,9990,9990,0
|
|
20240325,133600,82886650,9990,9990,9990,9990,0
|
|
20240325,133500,82886650,9990,9990,9990,9990,0
|
|
20240325,133400,82886650,9990,9990,9990,9990,0
|
|
20240325,133300,82886650,9990,9990,9990,9990,15
|
|
20240325,133200,82736800,9990,9990,9990,9990,0
|
|
20240325,133100,82736800,9990,9990,9990,9990,0
|
|
20240325,133000,82736800,9990,9990,9990,9990,0
|
|
20240325,132900,82736800,9990,9990,9990,9990,0
|
|
20240325,132800,82736800,9990,9990,9990,9990,0
|
|
20240325,132700,82736800,9990,9990,9990,9990,0
|
|
20240325,132600,82736800,9990,9990,9990,9990,2
|
|
20240325,132500,82716820,9990,9990,9990,9990,0
|
|
20240325,132400,82716820,9990,9990,9990,9990,0
|
|
20240325,132300,82716820,9990,9990,9990,9990,1
|
|
20240325,132200,82706830,9990,9990,9990,9990,8
|
|
20240325,132100,82626910,10000,10000,10000,10000,1
|
|
20240325,132000,82616910,10000,10000,10000,10000,0
|
|
20240325,131900,82616910,10000,10000,10000,10000,0
|
|
20240325,131800,82616910,10000,10000,10000,10000,50
|
|
20240325,131700,82116910,10000,10000,10000,10000,0
|
|
20240325,131600,82116910,10000,10000,10000,10000,0
|
|
20240325,131500,82116910,10000,10000,10000,10000,0
|
|
20240325,131400,82116910,10000,10000,10000,10000,0
|
|
20240325,131300,82116910,10000,10000,10000,10000,0
|
|
20240325,131200,82116910,10000,10000,10000,10000,0
|
|
20240325,131100,82116910,10000,10000,10000,10000,50
|
|
20240325,131000,81616910,10000,10000,10000,10000,0
|
|
20240325,130900,81616910,10000,10000,10000,10000,0
|
|
20240325,130800,81616910,10000,10000,10000,10000,10
|
|
20240325,130700,81516910,10000,10000,10000,10000,0
|
|
20240325,130600,81516910,10000,10000,10000,10000,0
|
|
20240325,130500,81516910,10000,10000,10000,10000,10
|
|
20240325,130400,81416910,10000,10000,10000,10000,0
|
|
20240325,130300,81416910,10000,10000,10000,10000,0
|
|
20240325,130200,81416910,10000,9990,10000,9990,9
|
|
20240325,130100,81326990,9990,9990,10000,9990,33
|
|
20240325,130000,80997120,10000,10000,10000,10000,0
|
|
20240325,125900,80997120,10000,10000,10000,10000,0
|
|
20240325,125800,80997120,10000,10000,10000,10000,0
|
|
20240325,125700,80997120,10000,10000,10000,10000,0
|
|
20240325,125600,80997120,10000,10000,10000,10000,0
|
|
20240325,125500,80997120,10000,10000,10000,10000,0
|
|
20240325,125400,80997120,10000,10000,10000,10000,0
|
|
20240325,125300,80997120,10000,10000,10000,10000,0
|
|
20240325,125200,80997120,10000,10000,10000,10000,0
|
|
20240325,125100,80997120,10000,10000,10000,10000,0
|
|
20240325,125000,80997120,10000,10000,10000,10000,0
|
|
20240325,124900,80997120,10000,10000,10000,10000,0
|
|
20240325,124800,80997120,10000,10000,10000,10000,0
|
|
20240325,124700,80997120,10000,10000,10000,10000,0
|
|
20240325,124600,80997120,10000,10000,10000,10000,0
|
|
20240325,124500,80997120,10000,10000,10000,10000,0
|
|
20240325,124400,80997120,10000,10000,10000,10000,0
|
|
20240325,124300,80997120,10000,10000,10000,10000,0
|
|
20240325,124200,80997120,10000,9990,10000,9990,3
|
|
20240325,124100,80967140,10000,10000,10000,10000,0
|
|
20240325,124000,80967140,10000,10000,10000,10000,0
|
|
20240325,123900,80967140,10000,10000,10000,10000,0
|
|
20240325,123800,80967140,10000,10000,10000,10000,0
|
|
20240325,123700,80967140,10000,10000,10000,10000,0
|
|
20240325,123600,80967140,10000,10000,10000,10000,0
|
|
20240325,123500,80967140,10000,10000,10000,10000,0
|
|
20240325,123400,80967140,10000,9980,10000,9980,3
|
|
20240325,123300,80937180,10000,10000,10000,10000,0
|
|
20240325,123200,80937180,10000,10000,10000,10000,0
|
|
20240325,123100,80937180,10000,10000,10000,10000,0
|
|
20240325,123000,80937180,10000,10000,10000,10000,0
|
|
20240325,122900,80937180,10000,10000,10000,10000,0
|
|
20240325,122800,80937180,10000,10000,10000,10000,0
|
|
20240325,122700,80937180,10000,10000,10000,10000,0
|
|
20240325,122600,80937180,10000,9980,10000,9980,3
|
|
20240325,122500,80907200,9970,9970,9970,9970,0
|
|
20240325,122400,80907200,9970,9970,9970,9970,0
|
|
20240325,122300,80907200,9970,9970,9970,9970,0
|
|
20240325,122200,80907200,9970,9970,9970,9970,18
|
|
20240325,122100,80727740,9970,9970,9970,9970,0
|
|
20240325,122000,80727740,9970,9970,9970,9970,0
|
|
20240325,121900,80727740,9970,9970,9970,9970,0
|
|
20240325,121800,80727740,9970,9970,9970,9970,0
|
|
20240325,121700,80727740,9970,9970,9970,9970,180
|
|
20240325,121600,78933140,9970,9970,9970,9970,9
|
|
20240325,121500,78843410,9970,9970,9970,9970,0
|
|
20240325,121400,78843410,9970,9970,9970,9970,0
|
|
20240325,121300,78843410,9970,9970,9970,9970,0
|
|
20240325,121200,78843410,9970,9970,9970,9970,0
|
|
20240325,121100,78843410,9970,9970,9970,9970,0
|
|
20240325,121000,78843410,9970,9970,9970,9970,0
|
|
20240325,120900,78843410,9970,9970,9970,9970,0
|
|
20240325,120800,78843410,9970,9970,9970,9970,0
|
|
20240325,120700,78843410,9970,9970,9970,9970,0
|
|
20240325,120600,78843410,9970,9970,9970,9970,0
|
|
20240325,120500,78843410,9970,9970,9970,9970,0
|
|
20240325,120400,78843410,9970,9970,9970,9970,70
|
|
20240325,120300,78145510,9970,9970,9970,9970,0
|
|
20240325,120200,78145510,9970,9970,9970,9970,0
|
|
20240325,120100,78145510,9970,9970,9970,9970,0
|
|
20240325,120000,78145510,9970,9970,9970,9970,0
|
|
20240325,115900,78145510,9970,9970,9970,9970,1420
|
|
20240325,115800,63988110,9980,9980,9980,9980,80
|
|
20240325,115700,63189710,9980,9980,9980,9980,0
|
|
20240325,115600,63189710,9980,9980,9980,9980,192
|
|
20240325,115500,61273550,9980,9980,9980,9980,1
|
|
20240325,115400,61263570,10000,10000,10000,10000,0
|
|
20240325,115300,61263570,10000,10000,10000,10000,0
|
|
20240325,115200,61263570,10000,10000,10000,10000,0
|
|
20240325,115100,61263570,10000,10000,10000,10000,0
|
|
20240325,115000,61263570,10000,10000,10000,10000,0
|
|
20240325,114900,61263570,10000,10000,10000,10000,0
|
|
20240325,114800,61263570,10000,10000,10000,10000,1
|
|
20240325,114700,61253570,10000,9990,10000,9990,10
|
|
20240325,114600,61153590,10000,10000,10000,10000,0
|
|
20240325,114500,61153590,10000,9990,10000,9990,137
|
|
20240325,114400,59784940,10000,10000,10000,10000,0
|
|
20240325,114300,59784940,10000,10000,10000,10000,1
|
|
20240325,114200,59774940,10000,10000,10000,10000,0
|
|
20240325,114100,59774940,10000,10000,10000,10000,0
|
|
20240325,114000,59774940,10000,10000,10000,10000,0
|
|
20240325,113900,59774940,10000,10000,10000,10000,0
|
|
20240325,113800,59774940,10000,10000,10000,10000,0
|
|
20240325,113700,59774940,10000,10000,10000,10000,0
|
|
20240325,113600,59774940,10000,10000,10000,10000,0
|
|
20240325,113500,59774940,10000,10000,10000,10000,0
|
|
20240325,113400,59774940,10000,10000,10000,10000,0
|
|
20240325,113300,59774940,10000,10000,10000,10000,0
|
|
20240325,113200,59774940,10000,10000,10000,10000,5
|
|
20240325,113100,59724940,9990,9990,9990,9990,0
|
|
20240325,113000,59724940,9990,9990,9990,9990,20
|
|
20240325,112900,59525140,9990,9990,9990,9990,74
|
|
20240325,112800,58785880,9990,9990,9990,9990,110
|
|
20240325,112700,57686980,9980,9980,9980,9980,0
|
|
20240325,112600,57686980,9980,9980,9980,9980,64
|
|
20240325,112500,57048260,9990,9990,9990,9990,0
|
|
20240325,112400,57048260,9990,9990,9990,9990,0
|
|
20240325,112300,57048260,9990,9990,9990,9990,0
|
|
20240325,112200,57048260,9990,9990,9990,9990,0
|
|
20240325,112100,57048260,9990,9990,9990,9990,0
|
|
20240325,112000,57048260,9990,9990,9990,9990,101
|
|
20240325,111900,56039270,9990,9990,9990,9990,0
|
|
20240325,111800,56039270,9990,9990,9990,9990,0
|
|
20240325,111700,56039270,9990,9990,9990,9990,0
|
|
20240325,111600,56039270,9990,9990,9990,9990,1
|
|
20240325,111500,56029280,9990,9990,9990,9990,0
|
|
20240325,111400,56029280,9990,9990,9990,9990,0
|
|
20240325,111300,56029280,9990,9990,9990,9990,0
|
|
20240325,111200,56029280,9990,9990,9990,9990,100
|
|
20240325,111100,55030280,9990,9990,9990,9990,0
|
|
20240325,111000,55030280,9990,9990,9990,9990,200
|
|
20240325,110900,53032280,9990,9990,9990,9990,0
|
|
20240325,110800,53032280,9990,9990,9990,9990,0
|
|
20240325,110700,53032280,9990,9990,9990,9990,0
|
|
20240325,110600,53032280,9990,9990,9990,9990,0
|
|
20240325,110500,53032280,9990,9990,9990,9990,0
|
|
20240325,110400,53032280,9990,9990,9990,9990,1
|
|
20240325,110300,53022290,9990,9990,9990,9990,0
|
|
20240325,110200,53022290,9990,9990,9990,9990,2
|
|
20240325,110100,53002310,9980,9980,9980,9980,0
|
|
20240325,110000,53002310,9980,9980,9980,9980,0
|
|
20240325,105900,53002310,9980,9980,9980,9980,0
|
|
20240325,105800,53002310,9980,9980,9980,9980,0
|
|
20240325,105700,53002310,9980,9980,9980,9980,0
|
|
20240325,105600,53002310,9980,9980,9980,9980,0
|
|
20240325,105500,53002310,9980,9980,9980,9980,1
|
|
20240325,105400,52992330,9980,9980,9980,9980,0
|
|
20240325,105300,52992330,9980,9980,9980,9980,0
|
|
20240325,105200,52992330,9980,9980,9980,9980,5
|
|
20240325,105100,52942430,9990,9990,9990,9990,4
|
|
20240325,105000,52902470,9990,9990,9990,9990,0
|
|
20240325,104900,52902470,9990,9990,9990,9990,0
|
|
20240325,104800,52902470,9990,9990,9990,9990,1
|
|
20240325,104700,52892480,9990,9990,9990,9990,400
|
|
20240325,104600,48896480,9990,9990,9990,9990,234
|
|
20240325,104500,46558820,9990,9990,9990,9990,2
|
|
20240325,104400,46538840,9990,10000,10000,9990,1052
|
|
20240325,104300,36029320,10000,10000,10000,10000,0
|
|
20240325,104200,36029320,10000,10010,10010,10000,570
|
|
20240325,104100,30328360,10000,10000,10000,10000,0
|
|
20240325,104000,30328360,10000,10000,10000,10000,0
|
|
20240325,103900,30328360,10000,10000,10000,10000,0
|
|
20240325,103800,30328360,10000,10000,10000,10000,0
|
|
20240325,103700,30328360,10000,10000,10000,10000,0
|
|
20240325,103600,30328360,10000,10000,10000,10000,0
|
|
20240325,103500,30328360,10000,10010,10030,10000,159
|
|
20240325,103400,28735320,10030,10030,10030,10030,0
|
|
20240325,103300,28735320,10030,10030,10030,10030,0
|
|
20240325,103200,28735320,10030,10000,10030,10000,20
|
|
20240325,103100,28534850,10010,10010,10010,10010,1
|
|
20240325,103000,28524840,10010,10010,10010,10010,0
|
|
20240325,102900,28524840,10010,10000,10010,10000,5
|
|
20240325,102800,28474800,10000,10000,10000,10000,79
|
|
20240325,102700,27684800,10030,10030,10030,10030,0
|
|
20240325,102600,27684800,10030,10010,10030,10010,57
|
|
20240325,102500,27113110,10000,10000,10000,10000,158
|
|
20240325,102400,25533110,10000,10000,10000,10000,0
|
|
20240325,102300,25533110,10000,10000,10000,10000,200
|
|
20240325,102200,23533110,10000,10000,10000,10000,300
|
|
20240325,102100,20533110,10040,10040,10040,10040,0
|
|
20240325,102000,20533110,10040,10010,10040,10010,5
|
|
20240325,101900,20482960,10040,10040,10040,10040,0
|
|
20240325,101800,20482960,10040,10040,10040,10040,1
|
|
20240325,101700,20472920,10000,10000,10000,10000,1
|
|
20240325,101600,20462920,10000,9990,10000,9990,312
|
|
20240325,101500,17342930,10000,9990,10000,9990,11
|
|
20240325,101400,17232970,9990,9990,9990,9990,0
|
|
20240325,101300,17232970,9990,9990,9990,9990,0
|
|
20240325,101200,17232970,9990,9990,9990,9990,50
|
|
20240325,101100,16733470,9990,9990,9990,9990,0
|
|
20240325,101000,16733470,9990,9990,9990,9990,19
|
|
20240325,100900,16543660,9990,9980,9990,9980,1084
|
|
20240325,100800,5715330,9970,9970,9970,9970,2
|
|
20240325,100700,5695390,9980,9980,9980,9980,0
|
|
20240325,100600,5695390,9980,9970,9980,9970,56
|
|
20240325,100500,5137050,9980,9980,9980,9980,0
|
|
20240325,100400,5137050,9980,9980,9980,9980,1
|
|
20240325,100300,5127070,9970,9970,9970,9970,1
|
|
20240325,100200,5117100,9980,9980,9980,9980,0
|
|
20240325,100100,5117100,9980,9980,9980,9980,1
|
|
20240325,100000,5107120,9960,9980,9980,9960,15
|
|
20240325,095900,4957480,9960,9960,9980,9960,5
|
|
20240325,095800,4907640,9980,9970,9980,9970,209
|
|
20240325,095700,2822680,9970,9970,9970,9970,5
|
|
20240325,095600,2772830,9960,9960,9960,9960,2
|
|
20240325,095500,2752910,9970,9970,9970,9970,0
|
|
20240325,095400,2752910,9970,9970,9970,9970,0
|
|
20240325,095300,2752910,9970,9970,9970,9970,0
|
|
20240325,095200,2752910,9970,9970,9970,9970,0
|
|
20240325,095100,2752910,9970,9970,9970,9970,0
|
|
20240325,095000,2752910,9970,9970,9970,9970,0
|
|
20240325,094900,2752910,9970,9970,9970,9970,0
|
|
20240325,094800,2752910,9970,9960,9970,9960,3
|
|
20240325,094700,2723010,9970,9950,9970,9940,12
|
|
20240325,094600,2603570,9950,9950,9970,9950,6
|
|
20240325,094500,2543810,9950,9950,9970,9940,9
|
|
20240325,094400,2454270,9970,9950,9970,9950,6
|
|
20240325,094300,2394510,9940,9940,9940,9940,17
|
|
20240325,094200,2225530,9950,9950,9950,9950,1
|
|
20240325,094100,2215580,9940,9940,9940,9940,4
|
|
20240325,094000,2175820,9950,9950,9950,9950,0
|
|
20240325,093900,2175820,9950,9950,9950,9950,0
|
|
20240325,093800,2175820,9950,9950,9950,9950,0
|
|
20240325,093700,2175820,9950,9950,9950,9950,0
|
|
20240325,093600,2175820,9950,9950,9950,9950,0
|
|
20240325,093500,2175820,9950,9960,9970,9940,6
|
|
20240325,093400,2116110,9940,9940,9970,9940,6
|
|
20240325,093300,2056410,9970,9940,9970,9940,3
|
|
20240325,093200,2026530,9960,9960,9960,9960,0
|
|
20240325,093100,2026530,9960,9960,9960,9960,0
|
|
20240325,093000,2026530,9960,9940,9960,9940,17
|
|
20240325,092900,1857290,9950,9940,9960,9940,6
|
|
20240325,092800,1797610,9960,9940,9960,9940,3
|
|
20240325,092700,1767750,9930,9930,9930,9930,1
|
|
20240325,092600,1757820,9960,9920,9960,9920,41
|
|
20240325,092500,1350720,9920,9920,9920,9920,0
|
|
20240325,092400,1350720,9920,9920,9920,9920,5
|
|
20240325,092300,1301120,9930,9930,9930,9930,0
|
|
20240325,092200,1301120,9930,9930,9930,9930,1
|
|
20240325,092100,1291190,9960,9920,9960,9920,9
|
|
20240325,092000,1201780,9910,9910,9910,9910,0
|
|
20240325,091900,1201780,9910,9910,9910,9910,0
|
|
20240325,091800,1201780,9910,9910,9910,9910,0
|
|
20240325,091700,1201780,9910,9910,9910,9910,2
|
|
20240325,091600,1181960,9920,9920,9920,9920,0
|
|
20240325,091500,1181960,9920,9920,9920,9920,0
|
|
20240325,091400,1181960,9920,9920,9920,9920,0
|
|
20240325,091300,1181960,9920,9920,9920,9920,0
|
|
20240325,091200,1181960,9920,9920,9920,9920,3
|
|
20240325,091100,1152200,9930,9920,9930,9920,3
|
|
20240325,091000,1122430,9970,9920,9970,9920,6
|
|
20240325,090900,1062770,9970,9920,9970,9920,80
|
|
20240325,090800,269070,9980,9980,9980,9980,0
|
|
20240325,090700,269070,9980,9970,9980,9970,2
|
|
20240325,090600,249120,9920,9920,9920,9920,1
|
|
20240325,090500,239200,9980,9920,9980,9920,2
|
|
20240325,090400,219300,9980,9920,9990,9920,16
|
|
20240325,090300,59540,9990,9990,9990,9990,1
|
|
20240325,090200,49550,9910,9910,9910,9910,0
|
|
20240325,090100,49550,9910,9910,9910,9910,0
|
|
20240325,090000,49550,9910,9910,9910,9910,5
|