586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,184300,230172460,4850,4850,4850,4850,1243
|
|
20240401,184200,230172460,4850,4850,4850,4850,0
|
|
20240401,184100,230172460,4850,4850,4850,4850,0
|
|
20240401,184000,230172460,4850,4850,4850,4850,0
|
|
20240401,183900,230172460,4850,4850,4850,4850,0
|
|
20240401,183800,230172460,4850,4850,4850,4850,0
|
|
20240401,183700,230172460,4850,4850,4850,4850,0
|
|
20240401,183600,230172460,4850,4850,4850,4850,0
|
|
20240401,183500,230172460,4850,4850,4850,4850,0
|
|
20240401,183400,230172460,4850,4850,4850,4850,0
|
|
20240401,183300,230172460,4850,4850,4850,4850,0
|
|
20240401,183200,230172460,4850,4850,4850,4850,0
|
|
20240401,183100,230172460,4850,4850,4850,4850,0
|
|
20240401,183000,230172460,4850,4850,4850,4850,0
|
|
20240401,182900,230172460,4850,4850,4850,4850,0
|
|
20240401,182800,230172460,4850,4850,4850,4850,0
|
|
20240401,182700,230172460,4850,4850,4850,4850,0
|
|
20240401,182600,230172460,4850,4850,4850,4850,0
|
|
20240401,182500,230172460,4850,4850,4850,4850,0
|
|
20240401,182400,230172460,4850,4850,4850,4850,0
|
|
20240401,182300,230172460,4850,4850,4850,4850,0
|
|
20240401,182200,230172460,4850,4850,4850,4850,0
|
|
20240401,182100,230172460,4850,4850,4850,4850,0
|
|
20240401,182000,230172460,4850,4850,4850,4850,0
|
|
20240401,181900,230172460,4850,4850,4850,4850,0
|
|
20240401,181800,230172460,4850,4850,4850,4850,0
|
|
20240401,181700,230172460,4850,4850,4850,4850,0
|
|
20240401,181600,230172460,4850,4850,4850,4850,0
|
|
20240401,181500,230172460,4850,4850,4850,4850,0
|
|
20240401,181400,230172460,4850,4850,4850,4850,0
|
|
20240401,181300,230172460,4850,4850,4850,4850,1243
|
|
20240401,181200,230172460,4850,4850,4850,4850,0
|
|
20240401,181100,230172460,4850,4850,4850,4850,0
|
|
20240401,181000,230172460,4850,4850,4850,4850,0
|
|
20240401,180900,230172460,4850,4850,4850,4850,0
|
|
20240401,180800,230172460,4850,4850,4850,4850,0
|
|
20240401,180700,230172460,4850,4850,4850,4850,0
|
|
20240401,180600,230172460,4850,4850,4850,4850,0
|
|
20240401,180500,230172460,4850,4850,4850,4850,0
|
|
20240401,180400,230172460,4850,4850,4850,4850,0
|
|
20240401,180300,230172460,4850,4850,4850,4850,0
|
|
20240401,180200,230172460,4850,4850,4850,4850,0
|
|
20240401,180100,230172460,4850,4850,4850,4850,0
|
|
20240401,180000,230172460,4850,4850,4850,4850,0
|
|
20240401,175900,230172460,4850,4850,4850,4850,0
|
|
20240401,175800,230172460,4850,4850,4850,4850,0
|
|
20240401,175700,230172460,4850,4850,4850,4850,0
|
|
20240401,175600,230172460,4850,4850,4850,4850,0
|
|
20240401,175500,230172460,4850,4850,4850,4850,0
|
|
20240401,175400,230172460,4850,4850,4850,4850,0
|
|
20240401,175300,230172460,4850,4850,4850,4850,0
|
|
20240401,175200,230172460,4850,4850,4850,4850,0
|
|
20240401,175100,230172460,4850,4850,4850,4850,0
|
|
20240401,175000,230172460,4850,4850,4850,4850,0
|
|
20240401,174900,230172460,4850,4850,4850,4850,0
|
|
20240401,174800,230172460,4850,4850,4850,4850,0
|
|
20240401,174700,230172460,4850,4850,4850,4850,0
|
|
20240401,174600,230172460,4850,4850,4850,4850,0
|
|
20240401,174500,230172460,4850,4850,4850,4850,0
|
|
20240401,174400,230172460,4850,4850,4850,4850,0
|
|
20240401,174300,230172460,4850,4850,4850,4850,1243
|
|
20240401,174200,230172460,4850,4850,4850,4850,0
|
|
20240401,174100,230172460,4850,4850,4850,4850,0
|
|
20240401,174000,230172460,4850,4850,4850,4850,0
|
|
20240401,173900,230172460,4850,4850,4850,4850,0
|
|
20240401,173800,230172460,4850,4850,4850,4850,0
|
|
20240401,173700,230172460,4850,4850,4850,4850,0
|
|
20240401,173600,230172460,4850,4850,4850,4850,0
|
|
20240401,173500,230172460,4850,4850,4850,4850,0
|
|
20240401,173400,230172460,4850,4850,4850,4850,0
|
|
20240401,173300,230172460,4850,4850,4850,4850,0
|
|
20240401,173200,230172460,4850,4850,4850,4850,0
|
|
20240401,173100,230172460,4850,4850,4850,4850,0
|
|
20240401,173000,230172460,4850,4850,4850,4850,0
|
|
20240401,172900,230172460,4850,4850,4850,4850,0
|
|
20240401,172800,230172460,4850,4850,4850,4850,0
|
|
20240401,172700,230172460,4850,4850,4850,4850,0
|
|
20240401,172600,230172460,4850,4850,4850,4850,0
|
|
20240401,172500,230172460,4850,4850,4850,4850,0
|
|
20240401,172400,230172460,4850,4850,4850,4850,0
|
|
20240401,172300,230172460,4850,4850,4850,4850,0
|
|
20240401,172200,230172460,4850,4850,4850,4850,0
|
|
20240401,172100,230172460,4850,4850,4850,4850,0
|
|
20240401,172000,230172460,4850,4850,4850,4850,0
|
|
20240401,171900,230172460,4850,4850,4850,4850,0
|
|
20240401,171800,230172460,4850,4850,4850,4850,0
|
|
20240401,171700,230172460,4850,4850,4850,4850,0
|
|
20240401,171600,230172460,4850,4850,4850,4850,0
|
|
20240401,171500,230172460,4850,4850,4850,4850,0
|
|
20240401,171400,230172460,4850,4850,4850,4850,0
|
|
20240401,171300,230172460,4850,4850,4850,4850,1243
|
|
20240401,171200,230172460,4850,4850,4850,4850,0
|
|
20240401,171100,230172460,4850,4850,4850,4850,0
|
|
20240401,171000,230172460,4850,4850,4850,4850,0
|
|
20240401,170900,230172460,4850,4850,4850,4850,0
|
|
20240401,170800,230172460,4850,4850,4850,4850,0
|
|
20240401,170700,230172460,4850,4850,4850,4850,0
|
|
20240401,170600,230172460,4850,4850,4850,4850,0
|
|
20240401,170500,230172460,4850,4850,4850,4850,0
|
|
20240401,170400,230172460,4850,4850,4850,4850,0
|
|
20240401,170300,230172460,4850,4850,4850,4850,0
|
|
20240401,170200,230172460,4850,4850,4850,4850,0
|
|
20240401,170100,230172460,4850,4850,4850,4850,0
|
|
20240401,170000,230172460,4850,4850,4850,4850,0
|
|
20240401,165900,230172460,4850,4850,4850,4850,0
|
|
20240401,165800,230172460,4850,4850,4850,4850,0
|
|
20240401,165700,230172460,4850,4850,4850,4850,0
|
|
20240401,165600,230172460,4850,4850,4850,4850,0
|
|
20240401,165500,230172460,4850,4850,4850,4850,0
|
|
20240401,165400,230172460,4850,4850,4850,4850,0
|
|
20240401,165300,230172460,4850,4850,4850,4850,0
|
|
20240401,165200,230172460,4850,4850,4850,4850,0
|
|
20240401,165100,230172460,4850,4850,4850,4850,0
|
|
20240401,165000,230172460,4850,4850,4850,4850,0
|
|
20240401,164900,230172460,4850,4850,4850,4850,0
|
|
20240401,164800,230172460,4850,4850,4850,4850,0
|
|
20240401,164700,230172460,4850,4850,4850,4850,0
|
|
20240401,164600,230172460,4850,4850,4850,4850,0
|
|
20240401,164500,230172460,4850,4850,4850,4850,0
|
|
20240401,164400,230172460,4850,4850,4850,4850,0
|
|
20240401,164300,230172460,4850,4850,4850,4850,1243
|
|
20240401,164200,230172460,4850,4850,4850,4850,0
|
|
20240401,164100,230172460,4850,4850,4850,4850,0
|
|
20240401,164000,230172460,4850,4850,4850,4850,0
|
|
20240401,163900,230172460,4850,4850,4850,4850,0
|
|
20240401,163800,230172460,4850,4850,4850,4850,0
|
|
20240401,163700,230172460,4850,4850,4850,4850,0
|
|
20240401,163600,230172460,4850,4850,4850,4850,0
|
|
20240401,163500,230172460,4850,4850,4850,4850,0
|
|
20240401,163400,230172460,4850,4850,4850,4850,0
|
|
20240401,163300,230172460,4850,4850,4850,4850,0
|
|
20240401,163200,230172460,4850,4850,4850,4850,0
|
|
20240401,163100,230172460,4850,4850,4850,4850,0
|
|
20240401,163000,230172460,4850,4850,4850,4850,0
|
|
20240401,162900,230172460,4850,4850,4850,4850,0
|
|
20240401,162800,230172460,4850,4850,4850,4850,0
|
|
20240401,162700,230172460,4850,4850,4850,4850,0
|
|
20240401,162600,230172460,4850,4850,4850,4850,0
|
|
20240401,162500,230172460,4850,4850,4850,4850,0
|
|
20240401,162400,230172460,4850,4850,4850,4850,0
|
|
20240401,162300,230172460,4850,4850,4850,4850,0
|
|
20240401,162200,230172460,4850,4850,4850,4850,0
|
|
20240401,162100,230172460,4850,4850,4850,4850,0
|
|
20240401,162000,230172460,4850,4850,4850,4850,0
|
|
20240401,161900,230172460,4850,4850,4850,4850,0
|
|
20240401,161800,230172460,4850,4850,4850,4850,0
|
|
20240401,161700,230172460,4850,4850,4850,4850,0
|
|
20240401,161600,230172460,4850,4850,4850,4850,0
|
|
20240401,161500,230172460,4850,4850,4850,4850,0
|
|
20240401,161400,230172460,4850,4850,4850,4850,0
|
|
20240401,161300,230172460,4850,4850,4850,4850,1243
|
|
20240401,161200,230172460,4850,4850,4850,4850,0
|
|
20240401,161100,230172460,4850,4850,4850,4850,0
|
|
20240401,161000,230172460,4850,4850,4850,4850,0
|
|
20240401,160900,230172460,4850,4850,4850,4850,0
|
|
20240401,160800,230172460,4850,4850,4850,4850,0
|
|
20240401,160700,230172460,4850,4850,4850,4850,0
|
|
20240401,160600,230172460,4850,4850,4850,4850,0
|
|
20240401,160500,230172460,4850,4850,4850,4850,0
|
|
20240401,160400,230172460,4850,4850,4850,4850,0
|
|
20240401,160300,230172460,4850,4850,4850,4850,0
|
|
20240401,160200,230172460,4850,4850,4850,4850,0
|
|
20240401,160100,230172460,4850,4850,4850,4850,0
|
|
20240401,160000,230172460,4850,4850,4850,4850,0
|
|
20240401,155900,230172460,4850,4850,4850,4850,0
|
|
20240401,155800,230172460,4850,4850,4850,4850,0
|
|
20240401,155700,230172460,4850,4850,4850,4850,0
|
|
20240401,155600,230172460,4850,4850,4850,4850,0
|
|
20240401,155500,230172460,4850,4850,4850,4850,0
|
|
20240401,155400,230172460,4850,4850,4850,4850,0
|
|
20240401,155300,230172460,4850,4850,4850,4850,0
|
|
20240401,155200,230172460,4850,4850,4850,4850,0
|
|
20240401,155100,230172460,4850,4850,4850,4850,0
|
|
20240401,155000,230172460,4850,4850,4850,4850,0
|
|
20240401,154900,230172460,4850,4850,4850,4850,0
|
|
20240401,154800,230172460,4850,4850,4850,4850,0
|
|
20240401,154700,230172460,4850,4850,4850,4850,0
|
|
20240401,154600,230172460,4850,4850,4850,4850,0
|
|
20240401,154500,230172460,4850,4850,4850,4850,0
|
|
20240401,154400,230172460,4850,4850,4850,4850,0
|
|
20240401,154300,230172460,4850,4850,4850,4850,1243
|
|
20240401,154200,230172460,4850,4850,4850,4850,0
|
|
20240401,154100,230172460,4850,4850,4850,4850,0
|
|
20240401,154000,230172460,4850,4850,4850,4850,0
|
|
20240401,153900,230172460,4850,4850,4850,4850,0
|
|
20240401,153800,230172460,4850,4850,4850,4850,0
|
|
20240401,153700,230172460,4850,4850,4850,4850,0
|
|
20240401,153600,230172460,4850,4850,4850,4850,0
|
|
20240401,153500,230172460,4850,4850,4850,4850,0
|
|
20240401,153400,230172460,4850,4850,4850,4850,0
|
|
20240401,153300,230172460,4850,4850,4850,4850,0
|
|
20240401,153200,230172460,4850,4850,4850,4850,0
|
|
20240401,153100,230172460,4850,4850,4850,4850,0
|
|
20240401,153000,230172460,4850,4850,4850,4850,1243
|
|
20240401,152900,224143910,4830,4830,4830,4830,0
|
|
20240401,152800,224143910,4830,4830,4830,4830,0
|
|
20240401,152700,224143910,4830,4830,4830,4830,0
|
|
20240401,152600,224143910,4830,4830,4830,4830,0
|
|
20240401,152500,224143910,4830,4830,4830,4830,0
|
|
20240401,152400,224143910,4830,4830,4830,4830,0
|
|
20240401,152300,224143910,4830,4830,4830,4830,0
|
|
20240401,152200,224143910,4830,4830,4830,4830,0
|
|
20240401,152100,224143910,4830,4830,4830,4830,0
|
|
20240401,152000,224143910,4830,4830,4830,4830,0
|
|
20240401,151900,224143910,4830,4825,4830,4825,32
|
|
20240401,151800,223989355,4810,4825,4825,4810,3
|
|
20240401,151700,223974900,4825,4825,4825,4825,0
|
|
20240401,151600,223974900,4825,4845,4845,4825,27
|
|
20240401,151500,223844205,4840,4825,4840,4825,403
|
|
20240401,151400,221897280,4820,4820,4820,4820,0
|
|
20240401,151300,221897280,4820,4820,4820,4820,9
|
|
20240401,151200,221853900,4820,4820,4820,4820,16
|
|
20240401,151100,221776780,4820,4820,4820,4820,0
|
|
20240401,151000,221776780,4820,4820,4820,4820,5
|
|
20240401,150900,221752680,4815,4815,4815,4815,2
|
|
20240401,150800,221743050,4815,4815,4815,4815,112
|
|
20240401,150700,221203770,4815,4815,4815,4815,0
|
|
20240401,150600,221203770,4815,4815,4815,4815,0
|
|
20240401,150500,221203770,4815,4815,4815,4815,2
|
|
20240401,150400,221194140,4815,4815,4815,4815,0
|
|
20240401,150300,221194140,4815,4815,4815,4815,0
|
|
20240401,150200,221194140,4815,4815,4815,4815,0
|
|
20240401,150100,221194140,4815,4815,4815,4815,0
|
|
20240401,150000,221194140,4815,4815,4815,4815,0
|
|
20240401,145900,221194140,4815,4815,4815,4815,2
|
|
20240401,145800,221184510,4805,4805,4805,4805,100
|
|
20240401,145700,220704010,4815,4810,4815,4810,212
|
|
20240401,145600,219684280,4810,4810,4810,4810,0
|
|
20240401,145500,219684280,4810,4810,4810,4810,5
|
|
20240401,145400,219660230,4805,4805,4805,4805,0
|
|
20240401,145300,219660230,4805,4805,4805,4805,0
|
|
20240401,145200,219660230,4805,4805,4805,4805,0
|
|
20240401,145100,219660230,4805,4805,4805,4805,0
|
|
20240401,145000,219660230,4805,4805,4805,4805,10
|
|
20240401,144900,219612180,4815,4815,4815,4815,0
|
|
20240401,144800,219612180,4815,4815,4815,4815,0
|
|
20240401,144700,219612180,4815,4815,4815,4815,0
|
|
20240401,144600,219612180,4815,4815,4815,4815,0
|
|
20240401,144500,219612180,4815,4815,4815,4815,65
|
|
20240401,144400,219299205,4820,4820,4820,4820,0
|
|
20240401,144300,219299205,4820,4820,4820,4820,0
|
|
20240401,144200,219299205,4820,4820,4820,4820,0
|
|
20240401,144100,219299205,4820,4820,4820,4820,0
|
|
20240401,144000,219299205,4820,4820,4820,4820,0
|
|
20240401,143900,219299205,4820,4820,4820,4820,0
|
|
20240401,143800,219299205,4820,4820,4820,4820,0
|
|
20240401,143700,219299205,4820,4800,4820,4800,5
|
|
20240401,143600,219275185,4825,4825,4825,4825,0
|
|
20240401,143500,219275185,4825,4825,4825,4825,0
|
|
20240401,143400,219275185,4825,4825,4825,4825,0
|
|
20240401,143300,219275185,4825,4825,4825,4825,0
|
|
20240401,143200,219275185,4825,4825,4825,4825,0
|
|
20240401,143100,219275185,4825,4825,4825,4825,21
|
|
20240401,143000,219173860,4820,4820,4820,4820,21
|
|
20240401,142900,219072640,4835,4835,4835,4835,0
|
|
20240401,142800,219072640,4835,4800,4835,4800,271
|
|
20240401,142700,217764650,4815,4815,4815,4815,125
|
|
20240401,142600,217162775,4815,4815,4815,4815,0
|
|
20240401,142500,217162775,4815,4815,4815,4815,0
|
|
20240401,142400,217162775,4815,4815,4815,4815,0
|
|
20240401,142300,217162775,4815,4815,4815,4815,0
|
|
20240401,142200,217162775,4815,4815,4815,4815,56
|
|
20240401,142100,216893135,4810,4805,4810,4805,84
|
|
20240401,142000,216489260,4805,4805,4805,4805,0
|
|
20240401,141900,216489260,4805,4805,4805,4805,0
|
|
20240401,141800,216489260,4805,4805,4805,4805,0
|
|
20240401,141700,216489260,4805,4805,4805,4805,52
|
|
20240401,141600,216239400,4805,4805,4805,4805,0
|
|
20240401,141500,216239400,4805,4805,4805,4805,104
|
|
20240401,141400,215739680,4810,4810,4810,4810,0
|
|
20240401,141300,215739680,4810,4810,4810,4810,0
|
|
20240401,141200,215739680,4810,4810,4810,4810,0
|
|
20240401,141100,215739680,4810,4810,4810,4810,0
|
|
20240401,141000,215739680,4810,4810,4810,4810,0
|
|
20240401,140900,215739680,4810,4810,4810,4810,50
|
|
20240401,140800,215499180,4815,4815,4815,4815,0
|
|
20240401,140700,215499180,4815,4815,4815,4815,0
|
|
20240401,140600,215499180,4815,4815,4815,4815,0
|
|
20240401,140500,215499180,4815,4815,4815,4815,0
|
|
20240401,140400,215499180,4815,4815,4815,4815,0
|
|
20240401,140300,215499180,4815,4795,4815,4790,100
|
|
20240401,140200,215020110,4800,4800,4800,4800,0
|
|
20240401,140100,215020110,4800,4815,4815,4800,1019
|
|
20240401,140000,210113925,4825,4825,4825,4825,80
|
|
20240401,135900,209727925,4825,4825,4825,4825,0
|
|
20240401,135800,209727925,4825,4825,4825,4825,0
|
|
20240401,135700,209727925,4825,4825,4825,4825,0
|
|
20240401,135600,209727925,4825,4825,4825,4825,0
|
|
20240401,135500,209727925,4825,4825,4825,4825,2
|
|
20240401,135400,209718275,4815,4815,4815,4815,0
|
|
20240401,135300,209718275,4815,4815,4815,4815,40
|
|
20240401,135200,209525675,4820,4825,4825,4820,90
|
|
20240401,135100,209091480,4825,4825,4825,4825,0
|
|
20240401,135000,209091480,4825,4825,4825,4825,227
|
|
20240401,134900,207996205,4835,4835,4835,4835,5
|
|
20240401,134800,207972030,4835,4835,4835,4835,4
|
|
20240401,134700,207952690,4835,4835,4835,4835,0
|
|
20240401,134600,207952690,4835,4835,4835,4835,36
|
|
20240401,134500,207778630,4830,4830,4830,4830,0
|
|
20240401,134400,207778630,4830,4830,4830,4830,134
|
|
20240401,134300,207131410,4820,4820,4820,4820,0
|
|
20240401,134200,207131410,4820,4820,4820,4820,0
|
|
20240401,134100,207131410,4820,4820,4820,4820,0
|
|
20240401,134000,207131410,4820,4820,4820,4820,0
|
|
20240401,133900,207131410,4820,4820,4820,4820,0
|
|
20240401,133800,207131410,4820,4820,4820,4820,0
|
|
20240401,133700,207131410,4820,4820,4820,4820,0
|
|
20240401,133600,207131410,4820,4820,4820,4820,0
|
|
20240401,133500,207131410,4820,4820,4820,4820,0
|
|
20240401,133400,207131410,4820,4820,4820,4820,0
|
|
20240401,133300,207131410,4820,4820,4820,4820,0
|
|
20240401,133200,207131410,4820,4820,4820,4820,0
|
|
20240401,133100,207131410,4820,4820,4820,4820,0
|
|
20240401,133000,207131410,4820,4820,4820,4820,0
|
|
20240401,132900,207131410,4820,4820,4820,4820,15
|
|
20240401,132800,207059110,4815,4815,4815,4815,0
|
|
20240401,132700,207059110,4815,4815,4815,4815,0
|
|
20240401,132600,207059110,4815,4815,4815,4815,0
|
|
20240401,132500,207059110,4815,4815,4815,4815,0
|
|
20240401,132400,207059110,4815,4815,4815,4815,0
|
|
20240401,132300,207059110,4815,4815,4815,4815,36
|
|
20240401,132200,206885770,4825,4825,4825,4825,19
|
|
20240401,132100,206794095,4805,4805,4805,4805,0
|
|
20240401,132000,206794095,4805,4805,4805,4805,209
|
|
20240401,131900,205789850,4805,4805,4805,4805,0
|
|
20240401,131800,205789850,4805,4825,4825,4805,127
|
|
20240401,131700,205179365,4825,4825,4825,4825,0
|
|
20240401,131600,205179365,4825,4825,4825,4825,0
|
|
20240401,131500,205179365,4825,4825,4825,4825,5
|
|
20240401,131400,205155240,4825,4825,4825,4825,0
|
|
20240401,131300,205155240,4825,4825,4825,4825,1
|
|
20240401,131200,205150415,4840,4840,4840,4840,0
|
|
20240401,131100,205150415,4840,4840,4840,4840,0
|
|
20240401,131000,205150415,4840,4840,4840,4840,83
|
|
20240401,130900,204748695,4840,4840,4840,4840,50
|
|
20240401,130800,204506695,4830,4840,4840,4830,12
|
|
20240401,130700,204448715,4835,4835,4835,4835,30
|
|
20240401,130600,204303665,4835,4835,4835,4835,21
|
|
20240401,130500,204202130,4835,4835,4835,4835,0
|
|
20240401,130400,204202130,4835,4825,4835,4825,132
|
|
20240401,130300,203564275,4820,4820,4820,4820,1
|
|
20240401,130200,203559455,4820,4820,4820,4820,0
|
|
20240401,130100,203559455,4820,4820,4820,4820,0
|
|
20240401,130000,203559455,4820,4820,4820,4820,0
|
|
20240401,125900,203559455,4820,4820,4820,4820,0
|
|
20240401,125800,203559455,4820,4820,4820,4820,0
|
|
20240401,125700,203559455,4820,4820,4820,4820,142
|
|
20240401,125600,202875015,4820,4790,4820,4790,165
|
|
20240401,125500,202083585,4785,4785,4785,4785,11
|
|
20240401,125400,202030950,4790,4785,4790,4785,227
|
|
20240401,125300,200944405,4790,4790,4790,4790,0
|
|
20240401,125200,200944405,4790,4790,4790,4790,0
|
|
20240401,125100,200944405,4790,4790,4790,4790,0
|
|
20240401,125000,200944405,4790,4790,4790,4790,5
|
|
20240401,124900,200920455,4790,4790,4790,4790,0
|
|
20240401,124800,200920455,4790,4790,4790,4790,0
|
|
20240401,124700,200920455,4790,4790,4790,4790,0
|
|
20240401,124600,200920455,4790,4790,4790,4790,0
|
|
20240401,124500,200920455,4790,4790,4790,4790,237
|
|
20240401,124400,199785225,4790,4785,4790,4785,554
|
|
20240401,124300,197134325,4785,4785,4785,4785,0
|
|
20240401,124200,197134325,4785,4785,4785,4785,63
|
|
20240401,124100,196832870,4780,4780,4780,4780,0
|
|
20240401,124000,196832870,4780,4780,4780,4780,1
|
|
20240401,123900,196828090,4785,4785,4785,4785,0
|
|
20240401,123800,196828090,4785,4785,4785,4785,0
|
|
20240401,123700,196828090,4785,4785,4785,4785,0
|
|
20240401,123600,196828090,4785,4785,4785,4785,0
|
|
20240401,123500,196828090,4785,4785,4785,4785,0
|
|
20240401,123400,196828090,4785,4785,4785,4785,0
|
|
20240401,123300,196828090,4785,4785,4785,4785,0
|
|
20240401,123200,196828090,4785,4785,4785,4785,0
|
|
20240401,123100,196828090,4785,4785,4785,4785,0
|
|
20240401,123000,196828090,4785,4785,4785,4785,0
|
|
20240401,122900,196828090,4785,4785,4785,4785,0
|
|
20240401,122800,196828090,4785,4785,4785,4785,214
|
|
20240401,122700,195804100,4785,4785,4785,4785,0
|
|
20240401,122600,195804100,4785,4785,4785,4785,1
|
|
20240401,122500,195799315,4785,4785,4785,4785,0
|
|
20240401,122400,195799315,4785,4785,4785,4785,0
|
|
20240401,122300,195799315,4785,4775,4785,4775,69
|
|
20240401,122200,195469465,4780,4780,4780,4780,0
|
|
20240401,122100,195469465,4780,4780,4780,4780,0
|
|
20240401,122000,195469465,4780,4780,4780,4780,21
|
|
20240401,121900,195369085,4775,4775,4775,4775,0
|
|
20240401,121800,195369085,4775,4775,4775,4775,0
|
|
20240401,121700,195369085,4775,4775,4775,4775,1
|
|
20240401,121600,195364310,4770,4770,4770,4770,0
|
|
20240401,121500,195364310,4770,4770,4770,4770,0
|
|
20240401,121400,195364310,4770,4770,4770,4770,12
|
|
20240401,121300,195307070,4765,4765,4765,4765,0
|
|
20240401,121200,195307070,4765,4765,4765,4765,21
|
|
20240401,121100,195207005,4750,4755,4755,4750,1011
|
|
20240401,121000,190404685,4755,4755,4755,4755,70
|
|
20240401,120900,190071835,4760,4760,4760,4760,5
|
|
20240401,120800,190048035,4750,4750,4750,4750,67
|
|
20240401,120700,189729785,4750,4780,4780,4735,2009
|
|
20240401,120600,180197105,4775,4775,4775,4775,0
|
|
20240401,120500,180197105,4775,4785,4785,4775,124
|
|
20240401,120400,179604780,4775,4775,4775,4775,0
|
|
20240401,120300,179604780,4775,4775,4775,4775,0
|
|
20240401,120200,179604780,4775,4810,4810,4775,231
|
|
20240401,120100,178500220,4780,4780,4780,4780,50
|
|
20240401,120000,178261220,4810,4810,4810,4780,121
|
|
20240401,115900,177680130,4790,4795,4795,4790,231
|
|
20240401,115800,176573540,4800,4805,4805,4800,590
|
|
20240401,115700,173741090,4800,4825,4825,4800,602
|
|
20240401,115600,170844375,4825,4825,4825,4825,17
|
|
20240401,115500,170762350,4850,4850,4850,4850,0
|
|
20240401,115400,170762350,4850,4850,4850,4850,0
|
|
20240401,115300,170762350,4850,4850,4850,4850,0
|
|
20240401,115200,170762350,4850,4850,4875,4850,87
|
|
20240401,115100,170340375,4850,4850,4850,4850,157
|
|
20240401,115000,169578925,4850,4845,4855,4845,858
|
|
20240401,114900,165417200,4845,4845,4850,4810,160
|
|
20240401,114800,164643265,4845,4880,4880,4845,27
|
|
20240401,114700,164511985,4880,4880,4925,4880,619
|
|
20240401,114600,161488700,4880,4960,4980,4825,1340
|
|
20240401,114500,154891505,4990,4910,5000,4780,7769
|
|
20240401,114400,116672355,4905,4970,5000,4905,1348
|
|
20240401,114300,109988200,4995,5030,5040,4905,2126
|
|
20240401,114200,99375490,4845,4745,5070,4740,15501
|
|
20240401,114100,23240885,4745,4745,4745,4745,0
|
|
20240401,114000,23240885,4745,4745,4745,4745,0
|
|
20240401,113900,23240885,4745,4745,4745,4745,147
|
|
20240401,113800,22543370,4745,4745,4745,4745,0
|
|
20240401,113700,22543370,4745,4745,4745,4745,77
|
|
20240401,113600,22178005,4740,4740,4740,4740,0
|
|
20240401,113500,22178005,4740,4740,4740,4740,0
|
|
20240401,113400,22178005,4740,4740,4740,4740,0
|
|
20240401,113300,22178005,4740,4740,4740,4740,0
|
|
20240401,113200,22178005,4740,4740,4740,4740,0
|
|
20240401,113100,22178005,4740,4740,4740,4740,0
|
|
20240401,113000,22178005,4740,4740,4740,4740,1
|
|
20240401,112900,22173265,4745,4745,4745,4745,1
|
|
20240401,112800,22168520,4745,4745,4745,4745,0
|
|
20240401,112700,22168520,4745,4745,4745,4745,0
|
|
20240401,112600,22168520,4745,4740,4745,4740,18
|
|
20240401,112500,22083185,4740,4740,4740,4740,1
|
|
20240401,112400,22078445,4740,4740,4740,4740,0
|
|
20240401,112300,22078445,4740,4740,4740,4740,0
|
|
20240401,112200,22078445,4740,4740,4740,4740,34
|
|
20240401,112100,21917285,4740,4740,4740,4740,16
|
|
20240401,112000,21841445,4740,4735,4740,4735,50
|
|
20240401,111900,21604495,4740,4740,4740,4740,4
|
|
20240401,111800,21585535,4735,4735,4735,4735,0
|
|
20240401,111700,21585535,4735,4735,4735,4735,0
|
|
20240401,111600,21585535,4735,4735,4735,4735,0
|
|
20240401,111500,21585535,4735,4735,4735,4735,123
|
|
20240401,111400,21003130,4730,4730,4730,4730,0
|
|
20240401,111300,21003130,4730,4730,4730,4730,43
|
|
20240401,111200,20799740,4730,4730,4730,4730,0
|
|
20240401,111100,20799740,4730,4730,4730,4730,0
|
|
20240401,111000,20799740,4730,4730,4730,4730,0
|
|
20240401,110900,20799740,4730,4730,4730,4730,0
|
|
20240401,110800,20799740,4730,4730,4730,4730,0
|
|
20240401,110700,20799740,4730,4730,4730,4730,0
|
|
20240401,110600,20799740,4730,4730,4730,4730,0
|
|
20240401,110500,20799740,4730,4730,4730,4730,0
|
|
20240401,110400,20799740,4730,4730,4730,4730,206
|
|
20240401,110300,19825360,4730,4730,4730,4730,0
|
|
20240401,110200,19825360,4730,4730,4730,4730,0
|
|
20240401,110100,19825360,4730,4730,4730,4730,0
|
|
20240401,110000,19825360,4730,4730,4730,4730,0
|
|
20240401,105900,19825360,4730,4730,4730,4730,0
|
|
20240401,105800,19825360,4730,4730,4730,4730,0
|
|
20240401,105700,19825360,4730,4730,4730,4730,0
|
|
20240401,105600,19825360,4730,4730,4730,4730,0
|
|
20240401,105500,19825360,4730,4730,4730,4730,0
|
|
20240401,105400,19825360,4730,4730,4730,4730,0
|
|
20240401,105300,19825360,4730,4730,4730,4730,0
|
|
20240401,105200,19825360,4730,4730,4730,4730,0
|
|
20240401,105100,19825360,4730,4730,4730,4730,0
|
|
20240401,105000,19825360,4730,4730,4730,4730,0
|
|
20240401,104900,19825360,4730,4730,4730,4730,9
|
|
20240401,104800,19782790,4730,4730,4730,4730,1
|
|
20240401,104700,19778060,4735,4735,4735,4735,0
|
|
20240401,104600,19778060,4735,4735,4735,4735,0
|
|
20240401,104500,19778060,4735,4735,4735,4735,0
|
|
20240401,104400,19778060,4735,4735,4735,4735,227
|
|
20240401,104300,18703215,4735,4735,4735,4735,0
|
|
20240401,104200,18703215,4735,4735,4735,4735,68
|
|
20240401,104100,18381235,4730,4730,4730,4730,1
|
|
20240401,104000,18376505,4735,4735,4735,4735,0
|
|
20240401,103900,18376505,4735,4735,4735,4735,0
|
|
20240401,103800,18376505,4735,4735,4735,4735,0
|
|
20240401,103700,18376505,4735,4735,4735,4735,0
|
|
20240401,103600,18376505,4735,4735,4735,4735,0
|
|
20240401,103500,18376505,4735,4735,4735,4735,0
|
|
20240401,103400,18376505,4735,4735,4735,4735,0
|
|
20240401,103300,18376505,4735,4735,4735,4735,0
|
|
20240401,103200,18376505,4735,4735,4735,4735,0
|
|
20240401,103100,18376505,4735,4735,4735,4735,0
|
|
20240401,103000,18376505,4735,4735,4735,4735,0
|
|
20240401,102900,18376505,4735,4735,4735,4735,0
|
|
20240401,102800,18376505,4735,4735,4735,4735,0
|
|
20240401,102700,18376505,4735,4735,4735,4735,1
|
|
20240401,102600,18371770,4740,4740,4740,4740,0
|
|
20240401,102500,18371770,4740,4740,4740,4740,2
|
|
20240401,102400,18362290,4740,4750,4750,4740,409
|
|
20240401,102300,16421650,4755,4755,4755,4755,0
|
|
20240401,102200,16421650,4755,4745,4755,4745,4
|
|
20240401,102100,16402650,4745,4750,4750,4745,53
|
|
20240401,102000,16151150,4750,4750,4750,4750,100
|
|
20240401,101900,15676150,4745,4745,4745,4745,3
|
|
20240401,101800,15661915,4745,4750,4750,4745,2
|
|
20240401,101700,15652420,4745,4745,4745,4745,0
|
|
20240401,101600,15652420,4745,4745,4745,4745,2
|
|
20240401,101500,15642930,4750,4745,4750,4745,2
|
|
20240401,101400,15633435,4755,4755,4755,4755,0
|
|
20240401,101300,15633435,4755,4755,4755,4755,0
|
|
20240401,101200,15633435,4755,4755,4755,4755,4
|
|
20240401,101100,15614415,4755,4755,4755,4755,0
|
|
20240401,101000,15614415,4755,4735,4755,4735,200
|
|
20240401,100900,14666035,4725,4705,4725,4705,193
|
|
20240401,100800,13754545,4720,4695,4720,4695,154
|
|
20240401,100700,13031460,4690,4690,4690,4690,48
|
|
20240401,100600,12806340,4690,4690,4690,4690,152
|
|
20240401,100500,12093460,4690,4705,4705,4690,39
|
|
20240401,100400,11910425,4710,4710,4710,4710,98
|
|
20240401,100300,11448845,4710,4710,4710,4710,6
|
|
20240401,100200,11420585,4710,4710,4710,4710,0
|
|
20240401,100100,11420585,4710,4710,4710,4710,0
|
|
20240401,100000,11420585,4710,4710,4710,4710,0
|
|
20240401,095900,11420585,4710,4710,4710,4710,0
|
|
20240401,095800,11420585,4710,4710,4710,4710,0
|
|
20240401,095700,11420585,4710,4715,4715,4710,333
|
|
20240401,095600,9850985,4725,4720,4725,4720,60
|
|
20240401,095500,9567535,4715,4715,4715,4715,0
|
|
20240401,095400,9567535,4715,4715,4715,4715,2
|
|
20240401,095300,9558105,4715,4715,4715,4715,82
|
|
20240401,095200,9171475,4715,4715,4715,4715,0
|
|
20240401,095100,9171475,4715,4715,4715,4715,11
|
|
20240401,095000,9119610,4715,4715,4715,4715,0
|
|
20240401,094900,9119610,4715,4715,4715,4715,0
|
|
20240401,094800,9119610,4715,4715,4715,4715,10
|
|
20240401,094700,9072460,4715,4715,4715,4715,0
|
|
20240401,094600,9072460,4715,4715,4715,4715,0
|
|
20240401,094500,9072460,4715,4715,4715,4715,0
|
|
20240401,094400,9072460,4715,4715,4715,4715,0
|
|
20240401,094300,9072460,4715,4715,4715,4715,0
|
|
20240401,094200,9072460,4715,4715,4715,4715,0
|
|
20240401,094100,9072460,4715,4715,4715,4715,0
|
|
20240401,094000,9072460,4715,4715,4715,4715,0
|
|
20240401,093900,9072460,4715,4715,4715,4715,1
|
|
20240401,093800,9067745,4715,4715,4715,4715,0
|
|
20240401,093700,9067745,4715,4715,4715,4715,0
|
|
20240401,093600,9067745,4715,4715,4715,4715,1
|
|
20240401,093500,9063030,4715,4715,4715,4715,0
|
|
20240401,093400,9063030,4715,4715,4715,4715,0
|
|
20240401,093300,9063030,4715,4715,4715,4715,0
|
|
20240401,093200,9063030,4715,4715,4715,4715,5
|
|
20240401,093100,9039455,4710,4715,4715,4710,313
|
|
20240401,093000,7565210,4725,4725,4725,4725,0
|
|
20240401,092900,7565210,4725,4725,4725,4725,0
|
|
20240401,092800,7565210,4725,4725,4725,4725,0
|
|
20240401,092700,7565210,4725,4725,4725,4725,0
|
|
20240401,092600,7565210,4725,4725,4725,4725,6
|
|
20240401,092500,7536860,4725,4725,4725,4725,0
|
|
20240401,092400,7536860,4725,4725,4725,4725,10
|
|
20240401,092300,7489610,4725,4715,4725,4715,21
|
|
20240401,092200,7390445,4715,4715,4715,4715,21
|
|
20240401,092100,7291430,4715,4715,4715,4715,30
|
|
20240401,092000,7149980,4710,4710,4710,4710,492
|
|
20240401,091900,4832660,4710,4710,4710,4710,22
|
|
20240401,091800,4729040,4710,4710,4710,4710,21
|
|
20240401,091700,4630130,4710,4710,4710,4710,21
|
|
20240401,091600,4531220,4710,4710,4710,4710,21
|
|
20240401,091500,4432310,4710,4710,4710,4710,0
|
|
20240401,091400,4432310,4710,4705,4710,4705,125
|
|
20240401,091300,3844080,4710,4710,4710,4710,21
|
|
20240401,091200,3745170,4710,4710,4710,4710,34
|
|
20240401,091100,3585030,4710,4710,4710,4710,20
|
|
20240401,091000,3490830,4710,4710,4710,4710,21
|
|
20240401,090900,3391920,4710,4710,4710,4710,0
|
|
20240401,090800,3391920,4710,4710,4710,4710,0
|
|
20240401,090700,3391920,4710,4710,4710,4710,0
|
|
20240401,090600,3391920,4710,4710,4710,4710,0
|
|
20240401,090500,3391920,4710,4710,4710,4710,0
|
|
20240401,090400,3391920,4710,4700,4710,4700,72
|
|
20240401,090300,3053290,4690,4690,4690,4690,42
|
|
20240401,090200,2856310,4690,4690,4690,4690,0
|
|
20240401,090100,2856310,4690,4690,4690,4690,2
|
|
20240401,090000,2846930,4690,4690,4690,4690,597
|