586 lines
29 KiB
CSV
586 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,184300,10443650,50400,50400,50400,50400,15
|
|
20240422,184200,10443650,50400,50400,50400,50400,0
|
|
20240422,184100,10443650,50400,50400,50400,50400,0
|
|
20240422,184000,10443650,50400,50400,50400,50400,0
|
|
20240422,183900,10443650,50400,50400,50400,50400,0
|
|
20240422,183800,10443650,50400,50400,50400,50400,0
|
|
20240422,183700,10443650,50400,50400,50400,50400,0
|
|
20240422,183600,10443650,50400,50400,50400,50400,0
|
|
20240422,183500,10443650,50400,50400,50400,50400,0
|
|
20240422,183400,10443650,50400,50400,50400,50400,0
|
|
20240422,183300,10443650,50400,50400,50400,50400,0
|
|
20240422,183200,10443650,50400,50400,50400,50400,0
|
|
20240422,183100,10443650,50400,50400,50400,50400,0
|
|
20240422,183000,10443650,50400,50400,50400,50400,0
|
|
20240422,182900,10443650,50400,50400,50400,50400,0
|
|
20240422,182800,10443650,50400,50400,50400,50400,0
|
|
20240422,182700,10443650,50400,50400,50400,50400,0
|
|
20240422,182600,10443650,50400,50400,50400,50400,0
|
|
20240422,182500,10443650,50400,50400,50400,50400,0
|
|
20240422,182400,10443650,50400,50400,50400,50400,0
|
|
20240422,182300,10443650,50400,50400,50400,50400,0
|
|
20240422,182200,10443650,50400,50400,50400,50400,0
|
|
20240422,182100,10443650,50400,50400,50400,50400,0
|
|
20240422,182000,10443650,50400,50400,50400,50400,0
|
|
20240422,181900,10443650,50400,50400,50400,50400,0
|
|
20240422,181800,10443650,50400,50400,50400,50400,0
|
|
20240422,181700,10443650,50400,50400,50400,50400,0
|
|
20240422,181600,10443650,50400,50400,50400,50400,0
|
|
20240422,181500,10443650,50400,50400,50400,50400,0
|
|
20240422,181400,10443650,50400,50400,50400,50400,0
|
|
20240422,181300,10443650,50400,50400,50400,50400,15
|
|
20240422,181200,10443650,50400,50400,50400,50400,0
|
|
20240422,181100,10443650,50400,50400,50400,50400,0
|
|
20240422,181000,10443650,50400,50400,50400,50400,0
|
|
20240422,180900,10443650,50400,50400,50400,50400,0
|
|
20240422,180800,10443650,50400,50400,50400,50400,0
|
|
20240422,180700,10443650,50400,50400,50400,50400,0
|
|
20240422,180600,10443650,50400,50400,50400,50400,0
|
|
20240422,180500,10443650,50400,50400,50400,50400,0
|
|
20240422,180400,10443650,50400,50400,50400,50400,0
|
|
20240422,180300,10443650,50400,50400,50400,50400,0
|
|
20240422,180200,10443650,50400,50400,50400,50400,0
|
|
20240422,180100,10443650,50400,50400,50400,50400,0
|
|
20240422,180000,10443650,50400,50400,50400,50400,0
|
|
20240422,175900,10443650,50400,50400,50400,50400,0
|
|
20240422,175800,10443650,50400,50400,50400,50400,0
|
|
20240422,175700,10443650,50400,50400,50400,50400,0
|
|
20240422,175600,10443650,50400,50400,50400,50400,0
|
|
20240422,175500,10443650,50400,50400,50400,50400,0
|
|
20240422,175400,10443650,50400,50400,50400,50400,0
|
|
20240422,175300,10443650,50400,50400,50400,50400,0
|
|
20240422,175200,10443650,50400,50400,50400,50400,0
|
|
20240422,175100,10443650,50400,50400,50400,50400,0
|
|
20240422,175000,10443650,50400,50400,50400,50400,0
|
|
20240422,174900,10443650,50400,50400,50400,50400,0
|
|
20240422,174800,10443650,50400,50400,50400,50400,0
|
|
20240422,174700,10443650,50400,50400,50400,50400,0
|
|
20240422,174600,10443650,50400,50400,50400,50400,0
|
|
20240422,174500,10443650,50400,50400,50400,50400,0
|
|
20240422,174400,10443650,50400,50400,50400,50400,0
|
|
20240422,174300,10443650,50400,50400,50400,50400,15
|
|
20240422,174200,10443650,50400,50400,50400,50400,0
|
|
20240422,174100,10443650,50400,50400,50400,50400,0
|
|
20240422,174000,10443650,50400,50400,50400,50400,0
|
|
20240422,173900,10443650,50400,50400,50400,50400,0
|
|
20240422,173800,10443650,50400,50400,50400,50400,0
|
|
20240422,173700,10443650,50400,50400,50400,50400,0
|
|
20240422,173600,10443650,50400,50400,50400,50400,0
|
|
20240422,173500,10443650,50400,50400,50400,50400,0
|
|
20240422,173400,10443650,50400,50400,50400,50400,0
|
|
20240422,173300,10443650,50400,50400,50400,50400,0
|
|
20240422,173200,10443650,50400,50400,50400,50400,0
|
|
20240422,173100,10443650,50400,50400,50400,50400,0
|
|
20240422,173000,10443650,50400,50400,50400,50400,0
|
|
20240422,172900,10443650,50400,50400,50400,50400,0
|
|
20240422,172800,10443650,50400,50400,50400,50400,0
|
|
20240422,172700,10443650,50400,50400,50400,50400,0
|
|
20240422,172600,10443650,50400,50400,50400,50400,0
|
|
20240422,172500,10443650,50400,50400,50400,50400,0
|
|
20240422,172400,10443650,50400,50400,50400,50400,0
|
|
20240422,172300,10443650,50400,50400,50400,50400,0
|
|
20240422,172200,10443650,50400,50400,50400,50400,0
|
|
20240422,172100,10443650,50400,50400,50400,50400,0
|
|
20240422,172000,10443650,50400,50400,50400,50400,0
|
|
20240422,171900,10443650,50400,50400,50400,50400,0
|
|
20240422,171800,10443650,50400,50400,50400,50400,0
|
|
20240422,171700,10443650,50400,50400,50400,50400,0
|
|
20240422,171600,10443650,50400,50400,50400,50400,0
|
|
20240422,171500,10443650,50400,50400,50400,50400,0
|
|
20240422,171400,10443650,50400,50400,50400,50400,0
|
|
20240422,171300,10443650,50400,50400,50400,50400,15
|
|
20240422,171200,10443650,50400,50400,50400,50400,0
|
|
20240422,171100,10443650,50400,50400,50400,50400,0
|
|
20240422,171000,10443650,50400,50400,50400,50400,0
|
|
20240422,170900,10443650,50400,50400,50400,50400,0
|
|
20240422,170800,10443650,50400,50400,50400,50400,0
|
|
20240422,170700,10443650,50400,50400,50400,50400,0
|
|
20240422,170600,10443650,50400,50400,50400,50400,0
|
|
20240422,170500,10443650,50400,50400,50400,50400,0
|
|
20240422,170400,10443650,50400,50400,50400,50400,0
|
|
20240422,170300,10443650,50400,50400,50400,50400,0
|
|
20240422,170200,10443650,50400,50400,50400,50400,0
|
|
20240422,170100,10443650,50400,50400,50400,50400,0
|
|
20240422,170000,10443650,50400,50400,50400,50400,0
|
|
20240422,165900,10443650,50400,50400,50400,50400,0
|
|
20240422,165800,10443650,50400,50400,50400,50400,0
|
|
20240422,165700,10443650,50400,50400,50400,50400,0
|
|
20240422,165600,10443650,50400,50400,50400,50400,0
|
|
20240422,165500,10443650,50400,50400,50400,50400,0
|
|
20240422,165400,10443650,50400,50400,50400,50400,0
|
|
20240422,165300,10443650,50400,50400,50400,50400,0
|
|
20240422,165200,10443650,50400,50400,50400,50400,0
|
|
20240422,165100,10443650,50400,50400,50400,50400,0
|
|
20240422,165000,10443650,50400,50400,50400,50400,0
|
|
20240422,164900,10443650,50400,50400,50400,50400,0
|
|
20240422,164800,10443650,50400,50400,50400,50400,0
|
|
20240422,164700,10443650,50400,50400,50400,50400,0
|
|
20240422,164600,10443650,50400,50400,50400,50400,0
|
|
20240422,164500,10443650,50400,50400,50400,50400,0
|
|
20240422,164400,10443650,50400,50400,50400,50400,0
|
|
20240422,164300,10443650,50400,50400,50400,50400,15
|
|
20240422,164200,10443650,50400,50400,50400,50400,0
|
|
20240422,164100,10443650,50400,50400,50400,50400,0
|
|
20240422,164000,10443650,50400,50400,50400,50400,0
|
|
20240422,163900,10443650,50400,50400,50400,50400,0
|
|
20240422,163800,10443650,50400,50400,50400,50400,0
|
|
20240422,163700,10443650,50400,50400,50400,50400,0
|
|
20240422,163600,10443650,50400,50400,50400,50400,0
|
|
20240422,163500,10443650,50400,50400,50400,50400,0
|
|
20240422,163400,10443650,50400,50400,50400,50400,0
|
|
20240422,163300,10443650,50400,50400,50400,50400,0
|
|
20240422,163200,10443650,50400,50400,50400,50400,0
|
|
20240422,163100,10443650,50400,50400,50400,50400,0
|
|
20240422,163000,10443650,50400,50400,50400,50400,0
|
|
20240422,162900,10443650,50400,50400,50400,50400,0
|
|
20240422,162800,10443650,50400,50400,50400,50400,0
|
|
20240422,162700,10443650,50400,50400,50400,50400,0
|
|
20240422,162600,10443650,50400,50400,50400,50400,0
|
|
20240422,162500,10443650,50400,50400,50400,50400,0
|
|
20240422,162400,10443650,50400,50400,50400,50400,0
|
|
20240422,162300,10443650,50400,50400,50400,50400,0
|
|
20240422,162200,10443650,50400,50400,50400,50400,0
|
|
20240422,162100,10443650,50400,50400,50400,50400,0
|
|
20240422,162000,10443650,50400,50400,50400,50400,0
|
|
20240422,161900,10443650,50400,50400,50400,50400,0
|
|
20240422,161800,10443650,50400,50400,50400,50400,0
|
|
20240422,161700,10443650,50400,50400,50400,50400,0
|
|
20240422,161600,10443650,50400,50400,50400,50400,0
|
|
20240422,161500,10443650,50400,50400,50400,50400,0
|
|
20240422,161400,10443650,50400,50400,50400,50400,0
|
|
20240422,161300,10443650,50400,50400,50400,50400,15
|
|
20240422,161200,10443650,50400,50400,50400,50400,0
|
|
20240422,161100,10443650,50400,50400,50400,50400,0
|
|
20240422,161000,10443650,50400,50400,50400,50400,0
|
|
20240422,160900,10443650,50400,50400,50400,50400,0
|
|
20240422,160800,10443650,50400,50400,50400,50400,0
|
|
20240422,160700,10443650,50400,50400,50400,50400,0
|
|
20240422,160600,10443650,50400,50400,50400,50400,0
|
|
20240422,160500,10443650,50400,50400,50400,50400,0
|
|
20240422,160400,10443650,50400,50400,50400,50400,0
|
|
20240422,160300,10443650,50400,50400,50400,50400,0
|
|
20240422,160200,10443650,50400,50400,50400,50400,0
|
|
20240422,160100,10443650,50400,50400,50400,50400,0
|
|
20240422,160000,10443650,50400,50400,50400,50400,0
|
|
20240422,155900,10443650,50400,50400,50400,50400,0
|
|
20240422,155800,10443650,50400,50400,50400,50400,0
|
|
20240422,155700,10443650,50400,50400,50400,50400,0
|
|
20240422,155600,10443650,50400,50400,50400,50400,0
|
|
20240422,155500,10443650,50400,50400,50400,50400,0
|
|
20240422,155400,10443650,50400,50400,50400,50400,0
|
|
20240422,155300,10443650,50400,50400,50400,50400,0
|
|
20240422,155200,10443650,50400,50400,50400,50400,0
|
|
20240422,155100,10443650,50400,50400,50400,50400,0
|
|
20240422,155000,10443650,50400,50400,50400,50400,0
|
|
20240422,154900,10443650,50400,50400,50400,50400,0
|
|
20240422,154800,10443650,50400,50400,50400,50400,0
|
|
20240422,154700,10443650,50400,50400,50400,50400,0
|
|
20240422,154600,10443650,50400,50400,50400,50400,0
|
|
20240422,154500,10443650,50400,50400,50400,50400,0
|
|
20240422,154400,10443650,50400,50400,50400,50400,0
|
|
20240422,154300,10443650,50400,50400,50400,50400,15
|
|
20240422,154200,10443650,50400,50400,50400,50400,0
|
|
20240422,154100,10443650,50400,50400,50400,50400,0
|
|
20240422,154000,10443650,50400,50400,50400,50400,0
|
|
20240422,153900,10443650,50400,50400,50400,50400,0
|
|
20240422,153800,10443650,50400,50400,50400,50400,0
|
|
20240422,153700,10443650,50400,50400,50400,50400,0
|
|
20240422,153600,10443650,50400,50400,50400,50400,0
|
|
20240422,153500,10443650,50400,50400,50400,50400,0
|
|
20240422,153400,10443650,50400,50400,50400,50400,0
|
|
20240422,153300,10443650,50400,50400,50400,50400,0
|
|
20240422,153200,10443650,50400,50400,50400,50400,0
|
|
20240422,153100,10443650,50400,50400,50400,50400,0
|
|
20240422,153000,10443650,50400,50400,50400,50400,15
|
|
20240422,152900,9687650,50400,50400,50400,50400,0
|
|
20240422,152800,9687650,50400,50400,50400,50400,0
|
|
20240422,152700,9687650,50400,50400,50400,50400,0
|
|
20240422,152600,9687650,50400,50400,50400,50400,0
|
|
20240422,152500,9687650,50400,50400,50400,50400,0
|
|
20240422,152400,9687650,50400,50400,50400,50400,0
|
|
20240422,152300,9687650,50400,50400,50400,50400,0
|
|
20240422,152200,9687650,50400,50400,50400,50400,0
|
|
20240422,152100,9687650,50400,50400,50400,50400,0
|
|
20240422,152000,9687650,50400,50400,50400,50400,0
|
|
20240422,151900,9687650,50400,50400,50400,50400,14
|
|
20240422,151800,8982050,50300,50300,50300,50300,0
|
|
20240422,151700,8982050,50300,50300,50300,50300,0
|
|
20240422,151600,8982050,50300,50300,50300,50300,0
|
|
20240422,151500,8982050,50300,50300,50300,50300,0
|
|
20240422,151400,8982050,50300,50300,50300,50300,0
|
|
20240422,151300,8982050,50300,50300,50300,50300,0
|
|
20240422,151200,8982050,50300,50300,50300,50300,0
|
|
20240422,151100,8982050,50300,50300,50300,50300,0
|
|
20240422,151000,8982050,50300,50300,50300,50300,1
|
|
20240422,150900,8931750,50300,50300,50300,50300,0
|
|
20240422,150800,8931750,50300,50300,50300,50300,0
|
|
20240422,150700,8931750,50300,50300,50300,50300,1
|
|
20240422,150600,8881450,50400,50400,50400,50400,0
|
|
20240422,150500,8881450,50400,50400,50400,50400,3
|
|
20240422,150400,8730250,50400,50400,50400,50400,0
|
|
20240422,150300,8730250,50400,50400,50400,50400,2
|
|
20240422,150200,8629450,50500,50500,50500,50500,0
|
|
20240422,150100,8629450,50500,50500,50500,50500,0
|
|
20240422,150000,8629450,50500,50500,50500,50500,0
|
|
20240422,145900,8629450,50500,50500,50500,50500,1
|
|
20240422,145800,8578950,50500,50500,50500,50500,0
|
|
20240422,145700,8578950,50500,50500,50500,50500,0
|
|
20240422,145600,8578950,50500,50500,50500,50500,1
|
|
20240422,145500,8528450,50500,50500,50500,50500,0
|
|
20240422,145400,8528450,50500,50500,50500,50500,0
|
|
20240422,145300,8528450,50500,50500,50500,50500,0
|
|
20240422,145200,8528450,50500,50500,50500,50500,0
|
|
20240422,145100,8528450,50500,50500,50500,50500,0
|
|
20240422,145000,8528450,50500,50500,50500,50500,0
|
|
20240422,144900,8528450,50500,50500,50500,50500,0
|
|
20240422,144800,8528450,50500,50500,50500,50500,0
|
|
20240422,144700,8528450,50500,50500,50500,50500,0
|
|
20240422,144600,8528450,50500,50500,50500,50500,0
|
|
20240422,144500,8528450,50500,50500,50500,50500,0
|
|
20240422,144400,8528450,50500,50500,50500,50500,0
|
|
20240422,144300,8528450,50500,50400,50500,50400,3
|
|
20240422,144200,8377050,50100,50100,50100,50100,0
|
|
20240422,144100,8377050,50100,50100,50100,50100,0
|
|
20240422,144000,8377050,50100,50100,50100,50100,0
|
|
20240422,143900,8377050,50100,50100,50100,50100,0
|
|
20240422,143800,8377050,50100,50100,50100,50100,0
|
|
20240422,143700,8377050,50100,50100,50100,50100,0
|
|
20240422,143600,8377050,50100,50100,50100,50100,0
|
|
20240422,143500,8377050,50100,50100,50100,50100,0
|
|
20240422,143400,8377050,50100,50100,50100,50100,0
|
|
20240422,143300,8377050,50100,50100,50100,50100,0
|
|
20240422,143200,8377050,50100,50100,50100,50100,0
|
|
20240422,143100,8377050,50100,50100,50100,50100,0
|
|
20240422,143000,8377050,50100,50100,50100,50100,0
|
|
20240422,142900,8377050,50100,50100,50100,50100,0
|
|
20240422,142800,8377050,50100,50100,50100,50100,0
|
|
20240422,142700,8377050,50100,50100,50100,50100,0
|
|
20240422,142600,8377050,50100,50100,50100,50100,0
|
|
20240422,142500,8377050,50100,50100,50100,50100,0
|
|
20240422,142400,8377050,50100,50100,50100,50100,0
|
|
20240422,142300,8377050,50100,50100,50100,50100,0
|
|
20240422,142200,8377050,50100,50100,50100,50100,0
|
|
20240422,142100,8377050,50100,50100,50100,50100,0
|
|
20240422,142000,8377050,50100,50100,50100,50100,0
|
|
20240422,141900,8377050,50100,50100,50100,50100,0
|
|
20240422,141800,8377050,50100,50100,50100,50100,0
|
|
20240422,141700,8377050,50100,50100,50100,50100,0
|
|
20240422,141600,8377050,50100,50100,50100,50100,0
|
|
20240422,141500,8377050,50100,50100,50100,50100,0
|
|
20240422,141400,8377050,50100,50100,50100,50100,0
|
|
20240422,141300,8377050,50100,50100,50100,50100,0
|
|
20240422,141200,8377050,50100,50100,50100,50100,0
|
|
20240422,141100,8377050,50100,50100,50100,50100,0
|
|
20240422,141000,8377050,50100,50100,50100,50100,0
|
|
20240422,140900,8377050,50100,50100,50100,50100,0
|
|
20240422,140800,8377050,50100,50100,50100,50100,0
|
|
20240422,140700,8377050,50100,50100,50100,50100,0
|
|
20240422,140600,8377050,50100,50100,50100,50100,0
|
|
20240422,140500,8377050,50100,50100,50100,50100,0
|
|
20240422,140400,8377050,50100,50100,50100,50100,0
|
|
20240422,140300,8377050,50100,50100,50100,50100,0
|
|
20240422,140200,8377050,50100,50100,50100,50100,16
|
|
20240422,140100,7575450,50000,50000,50000,50000,0
|
|
20240422,140000,7575450,50000,50000,50000,50000,0
|
|
20240422,135900,7575450,50000,50000,50000,50000,0
|
|
20240422,135800,7575450,50000,50000,50000,50000,15
|
|
20240422,135700,6825450,50100,50100,50100,50100,0
|
|
20240422,135600,6825450,50100,50100,50100,50100,0
|
|
20240422,135500,6825450,50100,50100,50100,50100,1
|
|
20240422,135400,6775350,50100,50100,50100,50100,0
|
|
20240422,135300,6775350,50100,50100,50100,50100,0
|
|
20240422,135200,6775350,50100,50100,50100,50100,0
|
|
20240422,135100,6775350,50100,50100,50100,50100,0
|
|
20240422,135000,6775350,50100,50100,50100,50100,0
|
|
20240422,134900,6775350,50100,50100,50100,50100,0
|
|
20240422,134800,6775350,50100,50100,50100,50100,0
|
|
20240422,134700,6775350,50100,50100,50100,50100,0
|
|
20240422,134600,6775350,50100,50100,50100,50100,19
|
|
20240422,134500,5823450,50100,50100,50100,50100,0
|
|
20240422,134400,5823450,50100,50100,50100,50100,0
|
|
20240422,134300,5823450,50100,50100,50100,50100,0
|
|
20240422,134200,5823450,50100,50100,50100,50100,0
|
|
20240422,134100,5823450,50100,50100,50100,50100,0
|
|
20240422,134000,5823450,50100,50100,50100,50100,0
|
|
20240422,133900,5823450,50100,50100,50100,50100,0
|
|
20240422,133800,5823450,50100,50100,50100,50100,0
|
|
20240422,133700,5823450,50100,50100,50100,50100,0
|
|
20240422,133600,5823450,50100,50100,50100,50100,0
|
|
20240422,133500,5823450,50100,50100,50100,50100,0
|
|
20240422,133400,5823450,50100,50100,50100,50100,0
|
|
20240422,133300,5823450,50100,50100,50100,50100,0
|
|
20240422,133200,5823450,50100,50100,50100,50100,0
|
|
20240422,133100,5823450,50100,50100,50100,50100,0
|
|
20240422,133000,5823450,50100,50100,50100,50100,4
|
|
20240422,132900,5623050,50100,50100,50100,50100,0
|
|
20240422,132800,5623050,50100,50100,50100,50100,0
|
|
20240422,132700,5623050,50100,50100,50100,50100,0
|
|
20240422,132600,5623050,50100,50100,50100,50100,0
|
|
20240422,132500,5623050,50100,50100,50100,50100,0
|
|
20240422,132400,5623050,50100,50100,50100,50100,0
|
|
20240422,132300,5623050,50100,50100,50100,50100,0
|
|
20240422,132200,5623050,50100,50100,50100,50100,0
|
|
20240422,132100,5623050,50100,50100,50100,50100,0
|
|
20240422,132000,5623050,50100,50100,50100,50100,0
|
|
20240422,131900,5623050,50100,50100,50100,50100,0
|
|
20240422,131800,5623050,50100,50100,50100,50100,0
|
|
20240422,131700,5623050,50100,50100,50100,50100,0
|
|
20240422,131600,5623050,50100,50100,50100,50100,0
|
|
20240422,131500,5623050,50100,50100,50100,50100,0
|
|
20240422,131400,5623050,50100,50100,50100,50100,0
|
|
20240422,131300,5623050,50100,50100,50100,50100,0
|
|
20240422,131200,5623050,50100,50100,50100,50100,0
|
|
20240422,131100,5623050,50100,50100,50100,50100,0
|
|
20240422,131000,5623050,50100,50100,50100,50100,0
|
|
20240422,130900,5623050,50100,50100,50100,50100,0
|
|
20240422,130800,5623050,50100,50100,50100,50100,0
|
|
20240422,130700,5623050,50100,50100,50100,50100,0
|
|
20240422,130600,5623050,50100,50100,50100,50100,0
|
|
20240422,130500,5623050,50100,50100,50100,50100,0
|
|
20240422,130400,5623050,50100,50100,50100,50100,0
|
|
20240422,130300,5623050,50100,50100,50100,50100,0
|
|
20240422,130200,5623050,50100,50100,50100,50100,0
|
|
20240422,130100,5623050,50100,50100,50100,50100,0
|
|
20240422,130000,5623050,50100,50100,50100,50100,0
|
|
20240422,125900,5623050,50100,50100,50100,50100,0
|
|
20240422,125800,5623050,50100,50100,50100,50100,0
|
|
20240422,125700,5623050,50100,50100,50100,50100,0
|
|
20240422,125600,5623050,50100,50100,50100,50100,0
|
|
20240422,125500,5623050,50100,50100,50100,50100,0
|
|
20240422,125400,5623050,50100,50100,50100,50100,0
|
|
20240422,125300,5623050,50100,50100,50100,50100,0
|
|
20240422,125200,5623050,50100,50100,50100,50100,0
|
|
20240422,125100,5623050,50100,50100,50100,50100,0
|
|
20240422,125000,5623050,50100,50100,50100,50100,0
|
|
20240422,124900,5623050,50100,50100,50100,50100,0
|
|
20240422,124800,5623050,50100,50100,50100,50100,0
|
|
20240422,124700,5623050,50100,50100,50100,50100,0
|
|
20240422,124600,5623050,50100,50100,50100,50100,0
|
|
20240422,124500,5623050,50100,50100,50100,50100,0
|
|
20240422,124400,5623050,50100,50100,50100,50100,0
|
|
20240422,124300,5623050,50100,50100,50100,50100,0
|
|
20240422,124200,5623050,50100,50100,50100,50100,0
|
|
20240422,124100,5623050,50100,50100,50100,50100,0
|
|
20240422,124000,5623050,50100,50100,50100,50100,0
|
|
20240422,123900,5623050,50100,50100,50100,50100,0
|
|
20240422,123800,5623050,50100,50100,50100,50100,0
|
|
20240422,123700,5623050,50100,50100,50100,50100,2
|
|
20240422,123600,5522850,50100,50100,50100,50100,0
|
|
20240422,123500,5522850,50100,50100,50100,50100,0
|
|
20240422,123400,5522850,50100,50100,50100,50100,0
|
|
20240422,123300,5522850,50100,50100,50100,50100,0
|
|
20240422,123200,5522850,50100,50100,50100,50100,0
|
|
20240422,123100,5522850,50100,50100,50100,50100,0
|
|
20240422,123000,5522850,50100,50100,50100,50100,0
|
|
20240422,122900,5522850,50100,50100,50100,50100,0
|
|
20240422,122800,5522850,50100,50100,50100,50100,0
|
|
20240422,122700,5522850,50100,50100,50100,50100,0
|
|
20240422,122600,5522850,50100,50100,50100,50100,0
|
|
20240422,122500,5522850,50100,50100,50100,50100,0
|
|
20240422,122400,5522850,50100,50100,50100,50100,0
|
|
20240422,122300,5522850,50100,50100,50100,50100,0
|
|
20240422,122200,5522850,50100,50100,50100,50100,0
|
|
20240422,122100,5522850,50100,50100,50100,50100,0
|
|
20240422,122000,5522850,50100,50100,50100,50100,0
|
|
20240422,121900,5522850,50100,50100,50100,50100,0
|
|
20240422,121800,5522850,50100,50100,50100,50100,0
|
|
20240422,121700,5522850,50100,50100,50100,50100,0
|
|
20240422,121600,5522850,50100,50100,50100,50100,3
|
|
20240422,121500,5372550,50000,50000,50000,50000,0
|
|
20240422,121400,5372550,50000,50000,50000,50000,0
|
|
20240422,121300,5372550,50000,50000,50000,50000,0
|
|
20240422,121200,5372550,50000,50000,50000,50000,0
|
|
20240422,121100,5372550,50000,50000,50000,50000,0
|
|
20240422,121000,5372550,50000,50000,50000,50000,0
|
|
20240422,120900,5372550,50000,50100,50100,50000,7
|
|
20240422,120800,5022050,50000,50000,50000,50000,0
|
|
20240422,120700,5022050,50000,50000,50000,50000,0
|
|
20240422,120600,5022050,50000,50000,50000,50000,0
|
|
20240422,120500,5022050,50000,50000,50000,50000,0
|
|
20240422,120400,5022050,50000,50000,50000,50000,0
|
|
20240422,120300,5022050,50000,50000,50000,50000,0
|
|
20240422,120200,5022050,50000,50000,50000,50000,0
|
|
20240422,120100,5022050,50000,50000,50000,50000,0
|
|
20240422,120000,5022050,50000,50000,50000,50000,0
|
|
20240422,115900,5022050,50000,50000,50000,50000,0
|
|
20240422,115800,5022050,50000,50000,50000,50000,0
|
|
20240422,115700,5022050,50000,50000,50000,50000,0
|
|
20240422,115600,5022050,50000,50000,50000,50000,0
|
|
20240422,115500,5022050,50000,50000,50000,50000,0
|
|
20240422,115400,5022050,50000,50000,50000,50000,0
|
|
20240422,115300,5022050,50000,50000,50000,50000,0
|
|
20240422,115200,5022050,50000,50000,50000,50000,0
|
|
20240422,115100,5022050,50000,50000,50000,50000,0
|
|
20240422,115000,5022050,50000,50000,50000,50000,0
|
|
20240422,114900,5022050,50000,50000,50000,50000,0
|
|
20240422,114800,5022050,50000,50000,50000,50000,0
|
|
20240422,114700,5022050,50000,50000,50000,50000,0
|
|
20240422,114600,5022050,50000,50000,50000,50000,0
|
|
20240422,114500,5022050,50000,50000,50000,50000,0
|
|
20240422,114400,5022050,50000,50000,50000,50000,0
|
|
20240422,114300,5022050,50000,50000,50000,50000,0
|
|
20240422,114200,5022050,50000,50000,50000,50000,0
|
|
20240422,114100,5022050,50000,50000,50000,50000,0
|
|
20240422,114000,5022050,50000,50200,50500,50000,12
|
|
20240422,113900,4417450,49950,49950,49950,49950,0
|
|
20240422,113800,4417450,49950,49950,49950,49950,0
|
|
20240422,113700,4417450,49950,49950,49950,49950,0
|
|
20240422,113600,4417450,49950,49950,49950,49950,0
|
|
20240422,113500,4417450,49950,49950,49950,49950,0
|
|
20240422,113400,4417450,49950,49950,49950,49950,0
|
|
20240422,113300,4417450,49950,49950,49950,49950,0
|
|
20240422,113200,4417450,49950,49950,49950,49950,0
|
|
20240422,113100,4417450,49950,49950,49950,49950,0
|
|
20240422,113000,4417450,49950,49950,49950,49950,0
|
|
20240422,112900,4417450,49950,49950,49950,49950,0
|
|
20240422,112800,4417450,49950,49950,49950,49950,0
|
|
20240422,112700,4417450,49950,49950,49950,49950,0
|
|
20240422,112600,4417450,49950,49950,49950,49950,0
|
|
20240422,112500,4417450,49950,49950,49950,49950,0
|
|
20240422,112400,4417450,49950,49950,49950,49950,0
|
|
20240422,112300,4417450,49950,49950,49950,49950,0
|
|
20240422,112200,4417450,49950,49950,49950,49950,0
|
|
20240422,112100,4417450,49950,49950,49950,49950,0
|
|
20240422,112000,4417450,49950,49950,49950,49950,0
|
|
20240422,111900,4417450,49950,49950,49950,49950,3
|
|
20240422,111800,4267600,49950,49950,49950,49950,0
|
|
20240422,111700,4267600,49950,50000,50000,49950,21
|
|
20240422,111600,3218600,50100,50100,50100,50100,0
|
|
20240422,111500,3218600,50100,50100,50100,50100,1
|
|
20240422,111400,3168500,50100,50100,50100,50100,0
|
|
20240422,111300,3168500,50100,50100,50100,50100,0
|
|
20240422,111200,3168500,50100,50100,50100,50100,0
|
|
20240422,111100,3168500,50100,50100,50100,50100,0
|
|
20240422,111000,3168500,50100,50100,50100,50100,0
|
|
20240422,110900,3168500,50100,50100,50100,50100,0
|
|
20240422,110800,3168500,50100,50100,50100,50100,0
|
|
20240422,110700,3168500,50100,50100,50100,50100,0
|
|
20240422,110600,3168500,50100,50100,50100,50100,0
|
|
20240422,110500,3168500,50100,50100,50100,50100,0
|
|
20240422,110400,3168500,50100,50100,50100,50100,0
|
|
20240422,110300,3168500,50100,50100,50100,50100,0
|
|
20240422,110200,3168500,50100,50100,50100,50100,0
|
|
20240422,110100,3168500,50100,50100,50100,50100,1
|
|
20240422,110000,3118400,50100,50100,50100,50100,1
|
|
20240422,105900,3068300,50100,50100,50100,50100,0
|
|
20240422,105800,3068300,50100,50100,50100,50100,0
|
|
20240422,105700,3068300,50100,50100,50100,50100,0
|
|
20240422,105600,3068300,50100,50100,50100,50100,0
|
|
20240422,105500,3068300,50100,50100,50100,50100,0
|
|
20240422,105400,3068300,50100,50100,50100,50100,0
|
|
20240422,105300,3068300,50100,50100,50100,50100,0
|
|
20240422,105200,3068300,50100,50100,50100,50100,0
|
|
20240422,105100,3068300,50100,50100,50100,50100,0
|
|
20240422,105000,3068300,50100,50100,50100,50100,0
|
|
20240422,104900,3068300,50100,50100,50100,50100,0
|
|
20240422,104800,3068300,50100,50100,50100,50100,0
|
|
20240422,104700,3068300,50100,50100,50100,50100,0
|
|
20240422,104600,3068300,50100,50100,50100,50100,0
|
|
20240422,104500,3068300,50100,50100,50100,50100,0
|
|
20240422,104400,3068300,50100,50100,50100,50100,0
|
|
20240422,104300,3068300,50100,50100,50100,50100,0
|
|
20240422,104200,3068300,50100,50100,50100,50100,0
|
|
20240422,104100,3068300,50100,50100,50100,50100,0
|
|
20240422,104000,3068300,50100,50100,50100,50100,0
|
|
20240422,103900,3068300,50100,50100,50100,50100,0
|
|
20240422,103800,3068300,50100,50100,50100,50100,1
|
|
20240422,103700,3018200,50000,50000,50000,50000,0
|
|
20240422,103600,3018200,50000,50000,50000,50000,0
|
|
20240422,103500,3018200,50000,50000,50000,50000,0
|
|
20240422,103400,3018200,50000,50000,50000,50000,0
|
|
20240422,103300,3018200,50000,50000,50000,50000,0
|
|
20240422,103200,3018200,50000,50000,50000,50000,0
|
|
20240422,103100,3018200,50000,50000,50000,50000,0
|
|
20240422,103000,3018200,50000,50000,50000,50000,0
|
|
20240422,102900,3018200,50000,50000,50000,50000,0
|
|
20240422,102800,3018200,50000,50000,50000,50000,0
|
|
20240422,102700,3018200,50000,50000,50000,50000,3
|
|
20240422,102600,2868200,50100,50100,50100,50100,0
|
|
20240422,102500,2868200,50100,50100,50100,50100,6
|
|
20240422,102400,2567600,50200,50200,50200,50200,0
|
|
20240422,102300,2567600,50200,50200,50200,50200,0
|
|
20240422,102200,2567600,50200,50200,50200,50200,0
|
|
20240422,102100,2567600,50200,50200,50200,50200,0
|
|
20240422,102000,2567600,50200,50200,50200,50200,0
|
|
20240422,101900,2567600,50200,50200,50200,50200,0
|
|
20240422,101800,2567600,50200,50200,50200,50200,0
|
|
20240422,101700,2567600,50200,50200,50200,50200,0
|
|
20240422,101600,2567600,50200,50200,50200,50200,1
|
|
20240422,101500,2517400,50100,50100,50100,50100,0
|
|
20240422,101400,2517400,50100,50100,50100,50100,0
|
|
20240422,101300,2517400,50100,50100,50100,50100,0
|
|
20240422,101200,2517400,50100,50100,50100,50100,0
|
|
20240422,101100,2517400,50100,50100,50100,50100,2
|
|
20240422,101000,2417200,50100,50100,50100,50100,0
|
|
20240422,100900,2417200,50100,50100,50100,50100,0
|
|
20240422,100800,2417200,50100,50100,50100,50100,0
|
|
20240422,100700,2417200,50100,50100,50100,50100,0
|
|
20240422,100600,2417200,50100,50100,50100,50100,0
|
|
20240422,100500,2417200,50100,50100,50100,50100,0
|
|
20240422,100400,2417200,50100,50100,50100,50100,0
|
|
20240422,100300,2417200,50100,50100,50100,50100,0
|
|
20240422,100200,2417200,50100,50100,50100,50100,0
|
|
20240422,100100,2417200,50100,50100,50100,50100,0
|
|
20240422,100000,2417200,50100,50300,50300,50100,2
|
|
20240422,095900,2316800,50200,50200,50200,50200,0
|
|
20240422,095800,2316800,50200,50200,50200,50200,0
|
|
20240422,095700,2316800,50200,50200,50200,50200,0
|
|
20240422,095600,2316800,50200,50200,50200,50200,0
|
|
20240422,095500,2316800,50200,50400,50400,50200,22
|
|
20240422,095400,1212200,50300,50300,50300,50300,0
|
|
20240422,095300,1212200,50300,50300,50300,50300,0
|
|
20240422,095200,1212200,50300,50300,50300,50300,0
|
|
20240422,095100,1212200,50300,50300,50300,50300,1
|
|
20240422,095000,1161900,50300,50300,50300,50300,0
|
|
20240422,094900,1161900,50300,50300,50300,50300,0
|
|
20240422,094800,1161900,50300,50300,50300,50300,0
|
|
20240422,094700,1161900,50300,50300,50300,50300,0
|
|
20240422,094600,1161900,50300,50300,50300,50300,0
|
|
20240422,094500,1161900,50300,50300,50300,50300,0
|
|
20240422,094400,1161900,50300,50300,50300,50300,0
|
|
20240422,094300,1161900,50300,50300,50300,50300,0
|
|
20240422,094200,1161900,50300,50300,50300,50300,0
|
|
20240422,094100,1161900,50300,50300,50300,50300,0
|
|
20240422,094000,1161900,50300,50300,50300,50300,0
|
|
20240422,093900,1161900,50300,50300,50300,50300,0
|
|
20240422,093800,1161900,50300,50300,50300,50300,0
|
|
20240422,093700,1161900,50300,50300,50300,50300,2
|
|
20240422,093600,1061300,50600,50600,50600,50600,0
|
|
20240422,093500,1061300,50600,50600,50600,50600,0
|
|
20240422,093400,1061300,50600,50600,50600,50600,0
|
|
20240422,093300,1061300,50600,50600,50600,50600,0
|
|
20240422,093200,1061300,50600,50600,50600,50600,0
|
|
20240422,093100,1061300,50600,50600,50600,50600,0
|
|
20240422,093000,1061300,50600,50600,50600,50600,0
|
|
20240422,092900,1061300,50600,50600,50600,50600,0
|
|
20240422,092800,1061300,50600,50600,50600,50600,0
|
|
20240422,092700,1061300,50600,50600,50600,50600,0
|
|
20240422,092600,1061300,50600,50600,50600,50600,0
|
|
20240422,092500,1061300,50600,50600,50600,50600,0
|
|
20240422,092400,1061300,50600,50600,50600,50600,0
|
|
20240422,092300,1061300,50600,50600,50600,50600,0
|
|
20240422,092200,1061300,50600,50600,50600,50600,0
|
|
20240422,092100,1061300,50600,50600,50600,50600,0
|
|
20240422,092000,1061300,50600,50600,50600,50600,0
|
|
20240422,091900,1061300,50600,50700,50700,50600,13
|
|
20240422,091800,403200,50400,50400,50400,50400,0
|
|
20240422,091700,403200,50400,50400,50400,50400,0
|
|
20240422,091600,403200,50400,50400,50400,50400,0
|
|
20240422,091500,403200,50400,50400,50400,50400,0
|
|
20240422,091400,403200,50400,50400,50400,50400,0
|
|
20240422,091300,403200,50400,50400,50400,50400,0
|
|
20240422,091200,403200,50400,50400,50400,50400,0
|
|
20240422,091100,403200,50400,50400,50400,50400,0
|
|
20240422,091000,403200,50400,50400,50400,50400,0
|
|
20240422,090900,403200,50400,50400,50400,50400,0
|
|
20240422,090800,403200,50400,50400,50400,50400,0
|
|
20240422,090700,403200,50400,50400,50400,50400,0
|
|
20240422,090600,403200,50400,50400,50400,50400,0
|
|
20240422,090500,403200,50400,50400,50400,50400,6
|
|
20240422,090400,100800,50400,50400,50400,50400,0
|
|
20240422,090300,100800,50400,50400,50400,50400,2
|
|
20240422,090200,0,50400,50400,50400,50400,0
|
|
20240422,090100,0,50400,50400,50400,50400,0
|
|
20240422,090000,0,50400,50400,50400,50400,0
|