579 lines
28 KiB
CSV
579 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,183600,126462220,9970,9970,9970,9970,1002
|
|
20240401,183500,126462220,9970,9970,9970,9970,0
|
|
20240401,183400,126462220,9970,9970,9970,9970,0
|
|
20240401,183300,126462220,9970,9970,9970,9970,0
|
|
20240401,183200,126462220,9970,9970,9970,9970,0
|
|
20240401,183100,126462220,9970,9970,9970,9970,0
|
|
20240401,183000,126462220,9970,9970,9970,9970,0
|
|
20240401,182900,126462220,9970,9970,9970,9970,0
|
|
20240401,182800,126462220,9970,9970,9970,9970,0
|
|
20240401,182700,126462220,9970,9970,9970,9970,0
|
|
20240401,182600,126462220,9970,9970,9970,9970,0
|
|
20240401,182500,126462220,9970,9970,9970,9970,0
|
|
20240401,182400,126462220,9970,9970,9970,9970,0
|
|
20240401,182300,126462220,9970,9970,9970,9970,0
|
|
20240401,182200,126462220,9970,9970,9970,9970,0
|
|
20240401,182100,126462220,9970,9970,9970,9970,0
|
|
20240401,182000,126462220,9970,9970,9970,9970,0
|
|
20240401,181900,126462220,9970,9970,9970,9970,0
|
|
20240401,181800,126462220,9970,9970,9970,9970,0
|
|
20240401,181700,126462220,9970,9970,9970,9970,0
|
|
20240401,181600,126462220,9970,9970,9970,9970,0
|
|
20240401,181500,126462220,9970,9970,9970,9970,0
|
|
20240401,181400,126462220,9970,9970,9970,9970,0
|
|
20240401,181300,126462220,9970,9970,9970,9970,0
|
|
20240401,181200,126462220,9970,9970,9970,9970,0
|
|
20240401,181100,126462220,9970,9970,9970,9970,0
|
|
20240401,181000,126462220,9970,9970,9970,9970,0
|
|
20240401,180900,126462220,9970,9970,9970,9970,0
|
|
20240401,180800,126462220,9970,9970,9970,9970,0
|
|
20240401,180700,126462220,9970,9970,9970,9970,0
|
|
20240401,180600,126462220,9970,9970,9970,9970,1002
|
|
20240401,180500,126462220,9970,9970,9970,9970,0
|
|
20240401,180400,126462220,9970,9970,9970,9970,0
|
|
20240401,180300,126462220,9970,9970,9970,9970,0
|
|
20240401,180200,126462220,9970,9970,9970,9970,0
|
|
20240401,180100,126462220,9970,9970,9970,9970,0
|
|
20240401,180000,126462220,9970,9970,9970,9970,0
|
|
20240401,175900,126462220,9970,9970,9970,9970,0
|
|
20240401,175800,126462220,9970,9970,9970,9970,0
|
|
20240401,175700,126462220,9970,9970,9970,9970,0
|
|
20240401,175600,126462220,9970,9970,9970,9970,0
|
|
20240401,175500,126462220,9970,9970,9970,9970,0
|
|
20240401,175400,126462220,9970,9970,9970,9970,0
|
|
20240401,175300,126462220,9970,9970,9970,9970,0
|
|
20240401,175200,126462220,9970,9970,9970,9970,0
|
|
20240401,175100,126462220,9970,9970,9970,9970,0
|
|
20240401,175000,126462220,9970,9970,9970,9970,0
|
|
20240401,174900,126462220,9970,9970,9970,9970,0
|
|
20240401,174800,126462220,9970,9970,9970,9970,0
|
|
20240401,174700,126462220,9970,9970,9970,9970,0
|
|
20240401,174600,126462220,9970,9970,9970,9970,0
|
|
20240401,174500,126462220,9970,9970,9970,9970,0
|
|
20240401,174400,126462220,9970,9970,9970,9970,0
|
|
20240401,174300,126462220,9970,9970,9970,9970,0
|
|
20240401,174200,126462220,9970,9970,9970,9970,0
|
|
20240401,174100,126462220,9970,9970,9970,9970,0
|
|
20240401,174000,126462220,9970,9970,9970,9970,0
|
|
20240401,173900,126462220,9970,9970,9970,9970,0
|
|
20240401,173800,126462220,9970,9970,9970,9970,0
|
|
20240401,173700,126462220,9970,9970,9970,9970,0
|
|
20240401,173600,126462220,9970,9970,9970,9970,1002
|
|
20240401,173500,126462220,9970,9970,9970,9970,0
|
|
20240401,173400,126462220,9970,9970,9970,9970,0
|
|
20240401,173300,126462220,9970,9970,9970,9970,0
|
|
20240401,173200,126462220,9970,9970,9970,9970,0
|
|
20240401,173100,126462220,9970,9970,9970,9970,0
|
|
20240401,173000,126462220,9970,9970,9970,9970,0
|
|
20240401,172900,126462220,9970,9970,9970,9970,0
|
|
20240401,172800,126462220,9970,9970,9970,9970,0
|
|
20240401,172700,126462220,9970,9970,9970,9970,0
|
|
20240401,172600,126462220,9970,9970,9970,9970,0
|
|
20240401,172500,126462220,9970,9970,9970,9970,0
|
|
20240401,172400,126462220,9970,9970,9970,9970,0
|
|
20240401,172300,126462220,9970,9970,9970,9970,0
|
|
20240401,172200,126462220,9970,9970,9970,9970,0
|
|
20240401,172100,126462220,9970,9970,9970,9970,0
|
|
20240401,172000,126462220,9970,9970,9970,9970,0
|
|
20240401,171900,126462220,9970,9970,9970,9970,0
|
|
20240401,171800,126462220,9970,9970,9970,9970,0
|
|
20240401,171700,126462220,9970,9970,9970,9970,0
|
|
20240401,171600,126462220,9970,9970,9970,9970,0
|
|
20240401,171500,126462220,9970,9970,9970,9970,0
|
|
20240401,171400,126462220,9970,9970,9970,9970,0
|
|
20240401,171300,126462220,9970,9970,9970,9970,0
|
|
20240401,171200,126462220,9970,9970,9970,9970,0
|
|
20240401,171100,126462220,9970,9970,9970,9970,0
|
|
20240401,171000,126462220,9970,9970,9970,9970,0
|
|
20240401,170900,126462220,9970,9970,9970,9970,0
|
|
20240401,170800,126462220,9970,9970,9970,9970,0
|
|
20240401,170700,126462220,9970,9970,9970,9970,0
|
|
20240401,170600,126462220,9970,9970,9970,9970,1002
|
|
20240401,170500,126462220,9970,9970,9970,9970,0
|
|
20240401,170400,126462220,9970,9970,9970,9970,0
|
|
20240401,170300,126462220,9970,9970,9970,9970,0
|
|
20240401,170200,126462220,9970,9970,9970,9970,0
|
|
20240401,170100,126462220,9970,9970,9970,9970,0
|
|
20240401,170000,126462220,9970,9970,9970,9970,0
|
|
20240401,165900,126462220,9970,9970,9970,9970,0
|
|
20240401,165800,126462220,9970,9970,9970,9970,0
|
|
20240401,165700,126462220,9970,9970,9970,9970,0
|
|
20240401,165600,126462220,9970,9970,9970,9970,0
|
|
20240401,165500,126462220,9970,9970,9970,9970,0
|
|
20240401,165400,126462220,9970,9970,9970,9970,0
|
|
20240401,165300,126462220,9970,9970,9970,9970,0
|
|
20240401,165200,126462220,9970,9970,9970,9970,0
|
|
20240401,165100,126462220,9970,9970,9970,9970,0
|
|
20240401,165000,126462220,9970,9970,9970,9970,0
|
|
20240401,164900,126462220,9970,9970,9970,9970,0
|
|
20240401,164800,126462220,9970,9970,9970,9970,0
|
|
20240401,164700,126462220,9970,9970,9970,9970,0
|
|
20240401,164600,126462220,9970,9970,9970,9970,0
|
|
20240401,164500,126462220,9970,9970,9970,9970,0
|
|
20240401,164400,126462220,9970,9970,9970,9970,0
|
|
20240401,164300,126462220,9970,9970,9970,9970,0
|
|
20240401,164200,126462220,9970,9970,9970,9970,0
|
|
20240401,164100,126462220,9970,9970,9970,9970,0
|
|
20240401,164000,126462220,9970,9970,9970,9970,0
|
|
20240401,163900,126462220,9970,9970,9970,9970,0
|
|
20240401,163800,126462220,9970,9970,9970,9970,0
|
|
20240401,163700,126462220,9970,9970,9970,9970,0
|
|
20240401,163600,126462220,9970,9970,9970,9970,1002
|
|
20240401,163500,126462220,9970,9970,9970,9970,0
|
|
20240401,163400,126462220,9970,9970,9970,9970,0
|
|
20240401,163300,126462220,9970,9970,9970,9970,0
|
|
20240401,163200,126462220,9970,9970,9970,9970,0
|
|
20240401,163100,126462220,9970,9970,9970,9970,0
|
|
20240401,163000,126462220,9970,9970,9970,9970,0
|
|
20240401,162900,126462220,9970,9970,9970,9970,0
|
|
20240401,162800,126462220,9970,9970,9970,9970,0
|
|
20240401,162700,126462220,9970,9970,9970,9970,0
|
|
20240401,162600,126462220,9970,9970,9970,9970,0
|
|
20240401,162500,126462220,9970,9970,9970,9970,0
|
|
20240401,162400,126462220,9970,9970,9970,9970,0
|
|
20240401,162300,126462220,9970,9970,9970,9970,0
|
|
20240401,162200,126462220,9970,9970,9970,9970,0
|
|
20240401,162100,126462220,9970,9970,9970,9970,0
|
|
20240401,162000,126462220,9970,9970,9970,9970,0
|
|
20240401,161900,126462220,9970,9970,9970,9970,0
|
|
20240401,161800,126462220,9970,9970,9970,9970,0
|
|
20240401,161700,126462220,9970,9970,9970,9970,0
|
|
20240401,161600,126462220,9970,9970,9970,9970,0
|
|
20240401,161500,126462220,9970,9970,9970,9970,0
|
|
20240401,161400,126462220,9970,9970,9970,9970,0
|
|
20240401,161300,126462220,9970,9970,9970,9970,0
|
|
20240401,161200,126462220,9970,9970,9970,9970,0
|
|
20240401,161100,126462220,9970,9970,9970,9970,0
|
|
20240401,161000,126462220,9970,9970,9970,9970,0
|
|
20240401,160900,126462220,9970,9970,9970,9970,0
|
|
20240401,160800,126462220,9970,9970,9970,9970,0
|
|
20240401,160700,126462220,9970,9970,9970,9970,0
|
|
20240401,160600,126462220,9970,9970,9970,9970,1002
|
|
20240401,160500,126462220,9970,9970,9970,9970,0
|
|
20240401,160400,126462220,9970,9970,9970,9970,0
|
|
20240401,160300,126462220,9970,9970,9970,9970,0
|
|
20240401,160200,126462220,9970,9970,9970,9970,0
|
|
20240401,160100,126462220,9970,9970,9970,9970,0
|
|
20240401,160000,126462220,9970,9970,9970,9970,0
|
|
20240401,155900,126462220,9970,9970,9970,9970,0
|
|
20240401,155800,126462220,9970,9970,9970,9970,0
|
|
20240401,155700,126462220,9970,9970,9970,9970,0
|
|
20240401,155600,126462220,9970,9970,9970,9970,0
|
|
20240401,155500,126462220,9970,9970,9970,9970,0
|
|
20240401,155400,126462220,9970,9970,9970,9970,0
|
|
20240401,155300,126462220,9970,9970,9970,9970,0
|
|
20240401,155200,126462220,9970,9970,9970,9970,0
|
|
20240401,155100,126462220,9970,9970,9970,9970,0
|
|
20240401,155000,126462220,9970,9970,9970,9970,0
|
|
20240401,154900,126462220,9970,9970,9970,9970,0
|
|
20240401,154800,126462220,9970,9970,9970,9970,0
|
|
20240401,154700,126462220,9970,9970,9970,9970,0
|
|
20240401,154600,126462220,9970,9970,9970,9970,0
|
|
20240401,154500,126462220,9970,9970,9970,9970,0
|
|
20240401,154400,126462220,9970,9970,9970,9970,0
|
|
20240401,154300,126462220,9970,9970,9970,9970,0
|
|
20240401,154200,126462220,9970,9970,9970,9970,0
|
|
20240401,154100,126462220,9970,9970,9970,9970,0
|
|
20240401,154000,126462220,9970,9970,9970,9970,0
|
|
20240401,153900,126462220,9970,9970,9970,9970,0
|
|
20240401,153800,126462220,9970,9970,9970,9970,0
|
|
20240401,153700,126462220,9970,9970,9970,9970,0
|
|
20240401,153600,126462220,9970,9970,9970,9970,1002
|
|
20240401,153500,126462220,9970,9970,9970,9970,0
|
|
20240401,153400,126462220,9970,9970,9970,9970,0
|
|
20240401,153300,126462220,9970,9970,9970,9970,0
|
|
20240401,153200,126462220,9970,9970,9970,9970,0
|
|
20240401,153100,126462220,9970,9970,9970,9970,0
|
|
20240401,153000,126462220,9970,9970,9970,9970,1002
|
|
20240401,152900,116472280,9980,9980,9980,9980,0
|
|
20240401,152800,116472280,9980,9980,9980,9980,0
|
|
20240401,152700,116472280,9980,9980,9980,9980,0
|
|
20240401,152600,116472280,9980,9980,9980,9980,0
|
|
20240401,152500,116472280,9980,9980,9980,9980,0
|
|
20240401,152400,116472280,9980,9980,9980,9980,0
|
|
20240401,152300,116472280,9980,9980,9980,9980,0
|
|
20240401,152200,116472280,9980,9980,9980,9980,0
|
|
20240401,152100,116472280,9980,9980,9980,9980,0
|
|
20240401,152000,116472280,9980,9980,9980,9980,0
|
|
20240401,151900,116472280,9980,9980,9980,9980,39
|
|
20240401,151800,116083060,9980,9980,9980,9980,16
|
|
20240401,151700,115923380,9990,9990,9990,9990,0
|
|
20240401,151600,115923380,9990,9990,9990,9990,1
|
|
20240401,151500,115913390,9990,9990,9990,9990,1
|
|
20240401,151400,115903400,9980,9980,9980,9980,0
|
|
20240401,151300,115903400,9980,9980,9980,9980,0
|
|
20240401,151200,115903400,9980,9980,9980,9980,0
|
|
20240401,151100,115903400,9980,9980,9980,9980,0
|
|
20240401,151000,115903400,9980,9980,9980,9980,12
|
|
20240401,150900,115783640,9980,9980,9980,9980,216
|
|
20240401,150800,113627960,9980,9980,9980,9980,50
|
|
20240401,150700,113128960,9970,9970,9970,9970,14
|
|
20240401,150600,112989380,9970,9970,9970,9970,0
|
|
20240401,150500,112989380,9970,9970,9970,9970,0
|
|
20240401,150400,112989380,9970,9970,9970,9970,0
|
|
20240401,150300,112989380,9970,9980,9980,9970,13
|
|
20240401,150200,112859760,9980,9980,9980,9980,0
|
|
20240401,150100,112859760,9980,9980,9980,9980,2
|
|
20240401,150000,112839800,9980,9980,9980,9980,53
|
|
20240401,145900,112310860,9980,9980,9980,9980,10
|
|
20240401,145800,112211060,9980,9980,9980,9980,0
|
|
20240401,145700,112211060,9980,9980,9980,9980,21
|
|
20240401,145600,112001480,9970,9970,9970,9970,50
|
|
20240401,145500,111502980,9980,9980,9980,9980,0
|
|
20240401,145400,111502980,9980,9980,9980,9980,0
|
|
20240401,145300,111502980,9980,9980,9980,9980,0
|
|
20240401,145200,111502980,9980,9980,9980,9980,0
|
|
20240401,145100,111502980,9980,9980,9980,9980,1
|
|
20240401,145000,111493000,9970,9970,9970,9970,12
|
|
20240401,144900,111373360,9970,9970,9970,9970,55
|
|
20240401,144800,110825010,9980,9980,9980,9980,0
|
|
20240401,144700,110825010,9980,9980,9980,9980,0
|
|
20240401,144600,110825010,9980,9980,9980,9980,0
|
|
20240401,144500,110825010,9980,9980,9980,9980,1
|
|
20240401,144400,110815030,9970,9970,9970,9970,0
|
|
20240401,144300,110815030,9970,9970,9970,9970,11
|
|
20240401,144200,110705360,9980,9980,9980,9980,0
|
|
20240401,144100,110705360,9980,9980,9980,9980,0
|
|
20240401,144000,110705360,9980,9980,9980,9980,0
|
|
20240401,143900,110705360,9980,9980,9980,9980,1
|
|
20240401,143800,110695380,9980,9980,9980,9980,0
|
|
20240401,143700,110695380,9980,9980,9980,9980,1
|
|
20240401,143600,110685400,9980,9980,9980,9980,0
|
|
20240401,143500,110685400,9980,9980,9980,9980,0
|
|
20240401,143400,110685400,9980,9980,9980,9980,0
|
|
20240401,143300,110685400,9980,9980,9980,9980,1
|
|
20240401,143200,110675420,9970,9970,9970,9970,12
|
|
20240401,143100,110555780,9970,9970,9970,9970,80
|
|
20240401,143000,109758180,9980,9980,9980,9980,0
|
|
20240401,142900,109758180,9980,9980,9980,9980,0
|
|
20240401,142800,109758180,9980,9980,9980,9980,0
|
|
20240401,142700,109758180,9980,9980,9980,9980,1
|
|
20240401,142600,109748200,9980,9980,9980,9980,0
|
|
20240401,142500,109748200,9980,9980,9980,9980,0
|
|
20240401,142400,109748200,9980,9980,9980,9980,0
|
|
20240401,142300,109748200,9980,9980,9980,9980,2
|
|
20240401,142200,109728240,9980,9980,9980,9980,2
|
|
20240401,142100,109708280,9970,9970,9970,9970,0
|
|
20240401,142000,109708280,9970,9970,9970,9970,12
|
|
20240401,141900,109588640,9970,9980,9980,9970,102
|
|
20240401,141800,108571680,9980,9980,9980,9980,0
|
|
20240401,141700,108571680,9980,9980,9980,9980,0
|
|
20240401,141600,108571680,9980,9980,9980,9980,1
|
|
20240401,141500,108561700,9970,9970,9970,9970,0
|
|
20240401,141400,108561700,9970,9970,9970,9970,0
|
|
20240401,141300,108561700,9970,9980,9980,9970,17
|
|
20240401,141200,108392160,9980,9980,9980,9980,6
|
|
20240401,141100,108332280,9980,9980,9980,9980,0
|
|
20240401,141000,108332280,9980,9980,9980,9980,1
|
|
20240401,140900,108322300,9980,9980,9980,9980,0
|
|
20240401,140800,108322300,9980,9980,9980,9980,0
|
|
20240401,140700,108322300,9980,9980,9980,9980,0
|
|
20240401,140600,108322300,9980,9980,9980,9980,0
|
|
20240401,140500,108322300,9980,9980,9980,9980,0
|
|
20240401,140400,108322300,9980,9980,9980,9980,1
|
|
20240401,140300,108312320,9970,9970,9970,9970,11
|
|
20240401,140200,108202650,9980,9980,9980,9980,0
|
|
20240401,140100,108202650,9980,9980,9980,9980,0
|
|
20240401,140000,108202650,9980,9980,9980,9980,0
|
|
20240401,135900,108202650,9980,9980,9980,9980,0
|
|
20240401,135800,108202650,9980,9980,9980,9980,6
|
|
20240401,135700,108142770,9970,9970,9970,9970,0
|
|
20240401,135600,108142770,9970,9970,9970,9970,0
|
|
20240401,135500,108142770,9970,9970,9970,9970,0
|
|
20240401,135400,108142770,9970,9970,9970,9970,0
|
|
20240401,135300,108142770,9970,9970,9970,9970,12
|
|
20240401,135200,108023130,9980,9980,9980,9980,11
|
|
20240401,135100,107913350,9980,9980,9980,9980,31
|
|
20240401,135000,107603970,9990,9990,9990,9990,0
|
|
20240401,134900,107603970,9990,9990,9990,9990,0
|
|
20240401,134800,107603970,9990,9990,9990,9990,0
|
|
20240401,134700,107603970,9990,9990,9990,9990,0
|
|
20240401,134600,107603970,9990,9990,9990,9990,1
|
|
20240401,134500,107593980,9980,9980,9980,9980,0
|
|
20240401,134400,107593980,9980,9980,9980,9980,0
|
|
20240401,134300,107593980,9980,9980,9980,9980,23
|
|
20240401,134200,107364440,9990,9990,9990,9990,0
|
|
20240401,134100,107364440,9990,9990,9990,9990,0
|
|
20240401,134000,107364440,9990,9990,9990,9990,1
|
|
20240401,133900,107354450,9990,9990,9990,9990,0
|
|
20240401,133800,107354450,9990,9990,9990,9990,0
|
|
20240401,133700,107354450,9990,9990,9990,9990,0
|
|
20240401,133600,107354450,9990,9990,9990,9990,0
|
|
20240401,133500,107354450,9990,9990,9990,9990,1
|
|
20240401,133400,107344460,9990,9990,9990,9990,0
|
|
20240401,133300,107344460,9990,9980,9990,9980,17
|
|
20240401,133200,107174750,9990,9990,9990,9990,0
|
|
20240401,133100,107174750,9990,9990,9990,9990,0
|
|
20240401,133000,107174750,9990,9990,9990,9990,0
|
|
20240401,132900,107174750,9990,9990,9990,9990,1
|
|
20240401,132800,107164760,9990,9990,9990,9990,0
|
|
20240401,132700,107164760,9990,9990,9990,9990,0
|
|
20240401,132600,107164760,9990,9990,9990,9990,0
|
|
20240401,132500,107164760,9990,9990,9990,9990,0
|
|
20240401,132400,107164760,9990,9990,9990,9990,0
|
|
20240401,132300,107164760,9990,9990,9990,9990,1
|
|
20240401,132200,107154770,9980,9980,9980,9980,23
|
|
20240401,132100,106925230,9980,9980,9980,9980,0
|
|
20240401,132000,106925230,9980,9980,9980,9980,0
|
|
20240401,131900,106925230,9980,9980,9980,9980,0
|
|
20240401,131800,106925230,9980,9980,9980,9980,0
|
|
20240401,131700,106925230,9980,9980,9980,9980,1
|
|
20240401,131600,106915250,9980,9980,9980,9980,88
|
|
20240401,131500,106037010,9990,9990,9990,9990,0
|
|
20240401,131400,106037010,9990,9990,9990,9990,0
|
|
20240401,131300,106037010,9990,9990,9990,9990,0
|
|
20240401,131200,106037010,9990,9990,9990,9990,0
|
|
20240401,131100,106037010,9990,9990,9990,9990,1
|
|
20240401,131000,106027020,9980,9980,9980,9980,12
|
|
20240401,130900,105907260,9980,9980,9980,9980,7
|
|
20240401,130800,105837400,9990,9990,9990,9990,0
|
|
20240401,130700,105837400,9990,9990,9990,9990,0
|
|
20240401,130600,105837400,9990,9990,9990,9990,0
|
|
20240401,130500,105837400,9990,9990,9990,9990,1
|
|
20240401,130400,105827410,9980,9980,9980,9980,0
|
|
20240401,130300,105827410,9980,9980,9980,9980,12
|
|
20240401,130200,105707650,9990,9990,9990,9990,0
|
|
20240401,130100,105707650,9990,9990,9990,9990,2
|
|
20240401,130000,105687670,9990,9990,9990,9990,0
|
|
20240401,125900,105687670,9990,9990,9990,9990,1
|
|
20240401,125800,105677680,9990,9990,9990,9990,0
|
|
20240401,125700,105677680,9990,9990,9990,9990,0
|
|
20240401,125600,105677680,9990,9990,9990,9990,0
|
|
20240401,125500,105677680,9990,9990,9990,9990,0
|
|
20240401,125400,105677680,9990,9990,9990,9990,0
|
|
20240401,125300,105677680,9990,9990,9990,9990,1
|
|
20240401,125200,105667690,9990,9990,9990,9990,0
|
|
20240401,125100,105667690,9990,9980,9990,9980,120
|
|
20240401,125000,104469990,9980,9980,9980,9980,12
|
|
20240401,124900,104350230,9980,9980,9980,9980,0
|
|
20240401,124800,104350230,9980,9980,9980,9980,1
|
|
20240401,124700,104340250,9990,9970,9990,9970,54
|
|
20240401,124600,103800820,9970,9970,9970,9970,0
|
|
20240401,124500,103800820,9970,9970,9970,9970,1
|
|
20240401,124400,103790850,9960,9960,9960,9960,0
|
|
20240401,124300,103790850,9960,9970,9990,9960,2479
|
|
20240401,124200,79075190,9980,9980,9980,9980,12
|
|
20240401,124100,78955430,9990,9990,9990,9990,0
|
|
20240401,124000,78955430,9990,9990,9990,9990,0
|
|
20240401,123900,78955430,9990,9990,9990,9990,0
|
|
20240401,123800,78955430,9990,9990,9990,9990,0
|
|
20240401,123700,78955430,9990,9990,9990,9990,0
|
|
20240401,123600,78955430,9990,9970,9990,9970,409
|
|
20240401,123500,74877590,9980,9970,9980,9970,34
|
|
20240401,123400,74538590,9980,9980,9980,9980,0
|
|
20240401,123300,74538590,9980,9970,9980,9970,43
|
|
20240401,123200,74109570,9980,9980,9980,9980,0
|
|
20240401,123100,74109570,9980,9980,9980,9980,10
|
|
20240401,123000,74009770,9980,9980,9980,9980,1
|
|
20240401,122900,73999790,9980,9980,9980,9980,0
|
|
20240401,122800,73999790,9980,9980,9980,9980,0
|
|
20240401,122700,73999790,9980,9980,9980,9980,0
|
|
20240401,122600,73999790,9980,9980,9980,9980,7
|
|
20240401,122500,73929930,9980,9980,9980,9980,0
|
|
20240401,122400,73929930,9980,9980,9980,9980,1
|
|
20240401,122300,73919950,9970,9970,9970,9970,12
|
|
20240401,122200,73800310,9980,9980,9980,9980,0
|
|
20240401,122100,73800310,9980,9980,9980,9980,0
|
|
20240401,122000,73800310,9980,9980,9980,9980,0
|
|
20240401,121900,73800310,9980,9980,9980,9980,0
|
|
20240401,121800,73800310,9980,9980,9980,9980,3
|
|
20240401,121700,73770370,9970,9970,9970,9970,0
|
|
20240401,121600,73770370,9970,9970,9970,9970,0
|
|
20240401,121500,73770370,9970,9970,9970,9970,0
|
|
20240401,121400,73770370,9970,9970,9970,9970,0
|
|
20240401,121300,73770370,9970,9970,9970,9970,11
|
|
20240401,121200,73660700,9980,9980,9980,9980,1
|
|
20240401,121100,73650720,9990,9990,9990,9990,0
|
|
20240401,121000,73650720,9990,9980,9990,9980,134
|
|
20240401,120900,72313380,9990,9990,9990,9990,0
|
|
20240401,120800,72313380,9990,9990,9990,9990,0
|
|
20240401,120700,72313380,9990,9990,9990,9990,1
|
|
20240401,120600,72303390,9990,9990,9990,9990,1
|
|
20240401,120500,72293400,9980,9980,9980,9980,0
|
|
20240401,120400,72293400,9980,9980,9980,9980,0
|
|
20240401,120300,72293400,9980,9980,9980,9980,12
|
|
20240401,120200,72173640,9990,9990,9990,9990,0
|
|
20240401,120100,72173640,9990,9990,9990,9990,1
|
|
20240401,120000,72163650,9990,9990,9990,9990,5
|
|
20240401,115900,72113700,9990,9990,9990,9990,0
|
|
20240401,115800,72113700,9990,9990,9990,9990,7
|
|
20240401,115700,72043770,9990,9990,9990,9990,18
|
|
20240401,115600,71863950,9990,9990,9990,9990,5
|
|
20240401,115500,71814000,9990,9980,9990,9980,7
|
|
20240401,115400,71744080,9980,9980,9980,9980,220
|
|
20240401,115300,69548480,9980,9990,9990,9980,62
|
|
20240401,115200,68929670,9990,9990,9990,9990,7
|
|
20240401,115100,68859740,9990,9990,9990,9990,5
|
|
20240401,115000,68809790,9990,9990,9990,9990,15
|
|
20240401,114900,68659940,10000,10000,10000,10000,6
|
|
20240401,114800,68599940,10000,10000,10000,10000,0
|
|
20240401,114700,68599940,10000,10000,10000,10000,6
|
|
20240401,114600,68539940,10000,10000,10000,10000,5
|
|
20240401,114500,68489940,10000,10000,10000,10000,5
|
|
20240401,114400,68439940,9990,10000,10000,9990,7
|
|
20240401,114300,68369960,10000,10000,10000,10000,6
|
|
20240401,114200,68309960,10000,10000,10000,10000,2
|
|
20240401,114100,68289960,10000,10000,10000,10000,4
|
|
20240401,114000,68249960,10000,10000,10000,10000,9
|
|
20240401,113900,68159960,10000,10000,10000,10000,2
|
|
20240401,113800,68139960,10000,10000,10000,10000,5
|
|
20240401,113700,68089960,10010,10000,10010,10000,8
|
|
20240401,113600,68009940,10010,10010,10010,10010,0
|
|
20240401,113500,68009940,10010,10000,10010,10000,7
|
|
20240401,113400,67939920,10000,10010,10010,10000,10
|
|
20240401,113300,67839870,10000,10000,10000,10000,1
|
|
20240401,113200,67829870,10000,10000,10000,10000,5
|
|
20240401,113100,67779870,10000,10000,10000,10000,6
|
|
20240401,113000,67719870,10000,10000,10000,10000,4
|
|
20240401,112900,67679870,10000,10000,10000,10000,1
|
|
20240401,112800,67669870,10010,10000,10010,10000,7
|
|
20240401,112700,67599850,10010,10000,10010,10000,7
|
|
20240401,112600,67529830,10000,10000,10000,10000,5
|
|
20240401,112500,67479830,10010,10010,10010,10000,4
|
|
20240401,112400,67439800,10000,10000,10000,10000,5
|
|
20240401,112300,67389800,10000,10000,10010,9990,11
|
|
20240401,112200,67279790,10000,10000,10000,10000,2
|
|
20240401,112100,67259790,10010,9990,10010,9990,4
|
|
20240401,112000,67219790,10010,9980,10010,9980,20
|
|
20240401,111900,67020100,9980,9980,9980,9980,1
|
|
20240401,111800,67010120,9980,9980,9980,9980,5
|
|
20240401,111700,66960220,9980,9980,9980,9980,5
|
|
20240401,111600,66910320,9980,9980,9980,9980,15
|
|
20240401,111500,66760620,9980,9980,9980,9980,5
|
|
20240401,111400,66710720,9980,9980,9980,9980,6
|
|
20240401,111300,66650840,9970,9970,9970,9970,1
|
|
20240401,111200,66640870,9980,9980,9980,9980,5
|
|
20240401,111100,66590970,9980,9980,9980,9980,5
|
|
20240401,111000,66541070,9980,9970,9980,9970,626
|
|
20240401,110900,60299800,9980,9980,9980,9980,5
|
|
20240401,110800,60249900,9980,9980,9980,9980,6
|
|
20240401,110700,60190020,9980,9980,9980,9980,5
|
|
20240401,110600,60140120,9980,9980,9980,9980,4
|
|
20240401,110500,60100200,9980,9980,9980,9980,5
|
|
20240401,110400,60050300,9980,9970,9980,9970,116
|
|
20240401,110300,58893730,10000,10000,10000,9980,2046
|
|
20240401,110200,38456140,10000,10000,10000,10000,6
|
|
20240401,110100,38396140,10000,10000,10000,10000,0
|
|
20240401,110000,38396140,10000,10000,10000,10000,5
|
|
20240401,105900,38346140,10000,10000,10000,10000,10
|
|
20240401,105800,38246140,10000,10000,10000,10000,5
|
|
20240401,105700,38196140,10000,10000,10000,10000,5
|
|
20240401,105600,38146140,10000,10000,10000,10000,1
|
|
20240401,105500,38136140,10000,9990,10000,9990,6
|
|
20240401,105400,38076150,10000,10000,10000,10000,5
|
|
20240401,105300,38026150,10000,9990,10000,9990,6
|
|
20240401,105200,37966160,10000,10000,10000,10000,5
|
|
20240401,105100,37916160,10000,10000,10000,10000,5
|
|
20240401,105000,37866160,10000,9990,10000,9990,12
|
|
20240401,104900,37746270,9990,10010,10010,9990,160
|
|
20240401,104800,36147830,9990,9990,9990,9990,51
|
|
20240401,104700,35638340,9990,9990,9990,9990,5
|
|
20240401,104600,35588390,9990,9990,9990,9990,5
|
|
20240401,104500,35538440,9990,9990,9990,9990,5
|
|
20240401,104400,35488490,9990,9980,9990,9980,2
|
|
20240401,104300,35468520,9990,9980,9990,9980,17
|
|
20240401,104200,35298810,9990,9990,9990,9990,5
|
|
20240401,104100,35248860,9990,9990,9990,9990,5
|
|
20240401,104000,35198910,9990,9990,9990,9990,5
|
|
20240401,103900,35148960,9990,9990,9990,9990,5
|
|
20240401,103800,35099010,9990,9990,9990,9990,1
|
|
20240401,103700,35089020,9990,9990,9990,9990,5
|
|
20240401,103600,35039070,9990,9990,9990,9990,5
|
|
20240401,103500,34989120,9990,9990,9990,9990,5
|
|
20240401,103400,34939170,9990,9990,9990,9990,5
|
|
20240401,103300,34889220,9980,9990,9990,9980,18
|
|
20240401,103200,34709520,9990,9990,9990,9990,2
|
|
20240401,103100,34689540,9990,9990,9990,9990,4
|
|
20240401,103000,34649580,9990,9990,9990,9990,5
|
|
20240401,102900,34599630,9990,9990,9990,9990,5
|
|
20240401,102800,34549680,9990,9990,9990,9990,5
|
|
20240401,102700,34499730,9990,9990,9990,9990,1
|
|
20240401,102600,34489740,9990,9990,9990,9990,5
|
|
20240401,102500,34439790,9990,9990,9990,9990,5
|
|
20240401,102400,34389840,9990,9990,9990,9990,5
|
|
20240401,102300,34339890,9980,9990,9990,9980,16
|
|
20240401,102200,34180160,9990,9990,9990,9990,105
|
|
20240401,102100,33131210,9990,9990,9990,9990,1
|
|
20240401,102000,33121220,9990,9990,9990,9990,5
|
|
20240401,101900,33071270,9990,9990,9990,9990,5
|
|
20240401,101800,33021320,9990,9990,9990,9990,5
|
|
20240401,101700,32971370,9990,9990,9990,9990,5
|
|
20240401,101600,32921420,9990,9990,9990,9990,6
|
|
20240401,101500,32861480,9990,9990,9990,9990,1
|
|
20240401,101400,32851490,9990,9990,9990,9990,5
|
|
20240401,101300,32801540,9990,9990,9990,9980,18
|
|
20240401,101200,32621840,9990,9990,9990,9990,13
|
|
20240401,101100,32491970,9990,9990,9990,9990,10
|
|
20240401,101000,32392070,9990,9990,9990,9990,5
|
|
20240401,100900,32342120,9990,9990,9990,9990,1
|
|
20240401,100800,32332130,9990,9990,9990,9990,6
|
|
20240401,100700,32272190,9990,9990,9990,9990,6
|
|
20240401,100600,32212250,9990,9990,9990,9990,5
|
|
20240401,100500,32162300,9990,9990,9990,9990,67
|
|
20240401,100400,31492970,9990,9990,9990,9990,5
|
|
20240401,100300,31443020,9980,9990,9990,9980,24
|
|
20240401,100200,31203480,9990,9990,9990,9990,5
|
|
20240401,100100,31153530,9990,9990,9990,9990,6
|
|
20240401,100000,31093590,9990,9990,9990,9990,5
|
|
20240401,095900,31043640,9990,9990,9990,9990,5
|
|
20240401,095800,30993690,10010,10010,10010,10010,1
|
|
20240401,095700,30983680,10010,9990,10010,9990,313
|
|
20240401,095600,27856690,9990,9990,9990,9990,105
|
|
20240401,095500,26807740,9990,9990,9990,9990,4
|
|
20240401,095400,26767780,9990,9990,9990,9990,5
|
|
20240401,095300,26717830,9980,9990,9990,9980,16
|
|
20240401,095200,26558100,9990,9990,9990,9990,0
|
|
20240401,095100,26558100,9990,9990,9990,9990,47
|
|
20240401,095000,26088570,10000,10000,10010,10000,10
|
|
20240401,094900,25988560,10010,10010,10010,10010,5
|
|
20240401,094800,25938510,10000,10000,10000,10000,2
|
|
20240401,094700,25918510,10000,10010,10010,10000,101
|
|
20240401,094600,24908460,10000,10000,10000,10000,75
|
|
20240401,094500,24158460,10010,10010,10010,10010,5
|
|
20240401,094400,24108410,10010,10010,10010,10010,5
|
|
20240401,094300,24058360,10010,10000,10010,10000,16
|
|
20240401,094200,23898310,10010,10010,10010,10010,6
|
|
20240401,094100,23838250,10010,10010,10010,10010,5
|
|
20240401,094000,23788200,10010,10010,10010,10010,0
|
|
20240401,093900,23788200,10010,10010,10010,10010,5
|
|
20240401,093800,23738150,10010,10010,10010,10010,5
|
|
20240401,093700,23688100,10010,10010,10010,10010,5
|
|
20240401,093600,23638050,10010,10010,10010,10010,5
|
|
20240401,093500,23588000,10010,10030,10030,10010,429
|
|
20240401,093400,19293470,10030,10030,10030,10030,1
|
|
20240401,093300,19283440,10030,10020,10030,10020,16
|
|
20240401,093200,19123070,10030,10030,10030,10030,5
|
|
20240401,093100,19072920,10030,10030,10030,10030,52
|
|
20240401,093000,18551360,10050,10040,10050,10040,7
|
|
20240401,092900,18481060,10050,10040,10050,10040,7
|
|
20240401,092800,18410760,10040,10040,10040,10040,2
|
|
20240401,092700,18390680,10040,10040,10040,10040,3
|
|
20240401,092600,18360560,10040,10040,10040,10040,5
|
|
20240401,092500,18310360,10040,10080,10080,10040,10
|
|
20240401,092400,18209760,10030,10030,10030,10030,61
|
|
20240401,092300,17597930,10030,10050,10050,10030,14
|
|
20240401,092200,17457390,10050,10050,10050,10050,1
|
|
20240401,092100,17447340,10060,10040,10060,10040,3
|
|
20240401,092000,17417180,10080,10030,10080,10030,2
|
|
20240401,091900,17397070,10080,10030,10080,10030,1312
|
|
20240401,091800,4232400,10030,10030,10030,10030,6
|
|
20240401,091700,4172220,10030,10030,10030,10030,0
|
|
20240401,091600,4172220,10030,10030,10030,10030,5
|
|
20240401,091500,4122070,10030,10030,10030,10030,5
|
|
20240401,091400,4071920,10020,10010,10020,10010,2
|
|
20240401,091300,4051890,10030,10020,10030,10010,12
|
|
20240401,091200,3931690,10010,10020,10020,10010,55
|
|
20240401,091100,3381090,10020,10020,10020,10020,0
|
|
20240401,091000,3381090,10020,10020,10020,10020,5
|
|
20240401,090900,3330990,10020,10020,10020,10020,5
|
|
20240401,090800,3280890,10020,10020,10020,10020,7
|
|
20240401,090700,3210750,10030,10040,10040,10030,120
|
|
20240401,090600,2007100,10040,10040,10040,10040,6
|
|
20240401,090500,1946860,10030,10030,10030,10030,15
|
|
20240401,090400,1796410,10040,10040,10040,10040,5
|
|
20240401,090300,1746210,10080,10030,10080,10030,7
|
|
20240401,090200,1675750,10080,10080,10080,10080,5
|
|
20240401,090100,1625350,10100,10100,10100,10100,5
|
|
20240401,090000,1574850,10030,10030,10050,10030,157
|