579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,183600,203640390,12860,12860,12860,12860,108
|
|
20240403,183500,203640390,12860,12860,12860,12860,0
|
|
20240403,183400,203640390,12860,12860,12860,12860,0
|
|
20240403,183300,203640390,12860,12860,12860,12860,0
|
|
20240403,183200,203640390,12860,12860,12860,12860,0
|
|
20240403,183100,203640390,12860,12860,12860,12860,0
|
|
20240403,183000,203640390,12860,12860,12860,12860,0
|
|
20240403,182900,203640390,12860,12860,12860,12860,0
|
|
20240403,182800,203640390,12860,12860,12860,12860,0
|
|
20240403,182700,203640390,12860,12860,12860,12860,0
|
|
20240403,182600,203640390,12860,12860,12860,12860,0
|
|
20240403,182500,203640390,12860,12860,12860,12860,0
|
|
20240403,182400,203640390,12860,12860,12860,12860,0
|
|
20240403,182300,203640390,12860,12860,12860,12860,0
|
|
20240403,182200,203640390,12860,12860,12860,12860,0
|
|
20240403,182100,203640390,12860,12860,12860,12860,0
|
|
20240403,182000,203640390,12860,12860,12860,12860,0
|
|
20240403,181900,203640390,12860,12860,12860,12860,0
|
|
20240403,181800,203640390,12860,12860,12860,12860,0
|
|
20240403,181700,203640390,12860,12860,12860,12860,0
|
|
20240403,181600,203640390,12860,12860,12860,12860,0
|
|
20240403,181500,203640390,12860,12860,12860,12860,0
|
|
20240403,181400,203640390,12860,12860,12860,12860,0
|
|
20240403,181300,203640390,12860,12860,12860,12860,0
|
|
20240403,181200,203640390,12860,12860,12860,12860,0
|
|
20240403,181100,203640390,12860,12860,12860,12860,0
|
|
20240403,181000,203640390,12860,12860,12860,12860,0
|
|
20240403,180900,203640390,12860,12860,12860,12860,0
|
|
20240403,180800,203640390,12860,12860,12860,12860,0
|
|
20240403,180700,203640390,12860,12860,12860,12860,0
|
|
20240403,180600,203640390,12860,12860,12860,12860,108
|
|
20240403,180500,203640390,12860,12860,12860,12860,0
|
|
20240403,180400,203640390,12860,12860,12860,12860,0
|
|
20240403,180300,203640390,12860,12860,12860,12860,0
|
|
20240403,180200,203640390,12860,12860,12860,12860,0
|
|
20240403,180100,203640390,12860,12860,12860,12860,0
|
|
20240403,180000,203640390,12860,12860,12860,12860,0
|
|
20240403,175900,203640390,12860,12860,12860,12860,0
|
|
20240403,175800,203640390,12860,12860,12860,12860,0
|
|
20240403,175700,203640390,12860,12860,12860,12860,0
|
|
20240403,175600,203640390,12860,12860,12860,12860,0
|
|
20240403,175500,203640390,12860,12860,12860,12860,0
|
|
20240403,175400,203640390,12860,12860,12860,12860,0
|
|
20240403,175300,203640390,12860,12860,12860,12860,0
|
|
20240403,175200,203640390,12860,12860,12860,12860,0
|
|
20240403,175100,203640390,12860,12860,12860,12860,0
|
|
20240403,175000,203640390,12860,12860,12860,12860,0
|
|
20240403,174900,203640390,12860,12860,12860,12860,0
|
|
20240403,174800,203640390,12860,12860,12860,12860,0
|
|
20240403,174700,203640390,12860,12860,12860,12860,0
|
|
20240403,174600,203640390,12860,12860,12860,12860,0
|
|
20240403,174500,203640390,12860,12860,12860,12860,0
|
|
20240403,174400,203640390,12860,12860,12860,12860,0
|
|
20240403,174300,203640390,12860,12860,12860,12860,0
|
|
20240403,174200,203640390,12860,12860,12860,12860,0
|
|
20240403,174100,203640390,12860,12860,12860,12860,0
|
|
20240403,174000,203640390,12860,12860,12860,12860,0
|
|
20240403,173900,203640390,12860,12860,12860,12860,0
|
|
20240403,173800,203640390,12860,12860,12860,12860,0
|
|
20240403,173700,203640390,12860,12860,12860,12860,0
|
|
20240403,173600,203640390,12860,12860,12860,12860,108
|
|
20240403,173500,203640390,12860,12860,12860,12860,0
|
|
20240403,173400,203640390,12860,12860,12860,12860,0
|
|
20240403,173300,203640390,12860,12860,12860,12860,0
|
|
20240403,173200,203640390,12860,12860,12860,12860,0
|
|
20240403,173100,203640390,12860,12860,12860,12860,0
|
|
20240403,173000,203640390,12860,12860,12860,12860,0
|
|
20240403,172900,203640390,12860,12860,12860,12860,0
|
|
20240403,172800,203640390,12860,12860,12860,12860,0
|
|
20240403,172700,203640390,12860,12860,12860,12860,0
|
|
20240403,172600,203640390,12860,12860,12860,12860,0
|
|
20240403,172500,203640390,12860,12860,12860,12860,0
|
|
20240403,172400,203640390,12860,12860,12860,12860,0
|
|
20240403,172300,203640390,12860,12860,12860,12860,0
|
|
20240403,172200,203640390,12860,12860,12860,12860,0
|
|
20240403,172100,203640390,12860,12860,12860,12860,0
|
|
20240403,172000,203640390,12860,12860,12860,12860,0
|
|
20240403,171900,203640390,12860,12860,12860,12860,0
|
|
20240403,171800,203640390,12860,12860,12860,12860,0
|
|
20240403,171700,203640390,12860,12860,12860,12860,0
|
|
20240403,171600,203640390,12860,12860,12860,12860,0
|
|
20240403,171500,203640390,12860,12860,12860,12860,0
|
|
20240403,171400,203640390,12860,12860,12860,12860,0
|
|
20240403,171300,203640390,12860,12860,12860,12860,0
|
|
20240403,171200,203640390,12860,12860,12860,12860,0
|
|
20240403,171100,203640390,12860,12860,12860,12860,0
|
|
20240403,171000,203640390,12860,12860,12860,12860,0
|
|
20240403,170900,203640390,12860,12860,12860,12860,0
|
|
20240403,170800,203640390,12860,12860,12860,12860,0
|
|
20240403,170700,203640390,12860,12860,12860,12860,0
|
|
20240403,170600,203640390,12860,12860,12860,12860,108
|
|
20240403,170500,203640390,12860,12860,12860,12860,0
|
|
20240403,170400,203640390,12860,12860,12860,12860,0
|
|
20240403,170300,203640390,12860,12860,12860,12860,0
|
|
20240403,170200,203640390,12860,12860,12860,12860,0
|
|
20240403,170100,203640390,12860,12860,12860,12860,0
|
|
20240403,170000,203640390,12860,12860,12860,12860,0
|
|
20240403,165900,203640390,12860,12860,12860,12860,0
|
|
20240403,165800,203640390,12860,12860,12860,12860,0
|
|
20240403,165700,203640390,12860,12860,12860,12860,0
|
|
20240403,165600,203640390,12860,12860,12860,12860,0
|
|
20240403,165500,203640390,12860,12860,12860,12860,0
|
|
20240403,165400,203640390,12860,12860,12860,12860,0
|
|
20240403,165300,203640390,12860,12860,12860,12860,0
|
|
20240403,165200,203640390,12860,12860,12860,12860,0
|
|
20240403,165100,203640390,12860,12860,12860,12860,0
|
|
20240403,165000,203640390,12860,12860,12860,12860,0
|
|
20240403,164900,203640390,12860,12860,12860,12860,0
|
|
20240403,164800,203640390,12860,12860,12860,12860,0
|
|
20240403,164700,203640390,12860,12860,12860,12860,0
|
|
20240403,164600,203640390,12860,12860,12860,12860,0
|
|
20240403,164500,203640390,12860,12860,12860,12860,0
|
|
20240403,164400,203640390,12860,12860,12860,12860,0
|
|
20240403,164300,203640390,12860,12860,12860,12860,0
|
|
20240403,164200,203640390,12860,12860,12860,12860,0
|
|
20240403,164100,203640390,12860,12860,12860,12860,0
|
|
20240403,164000,203640390,12860,12860,12860,12860,0
|
|
20240403,163900,203640390,12860,12860,12860,12860,0
|
|
20240403,163800,203640390,12860,12860,12860,12860,0
|
|
20240403,163700,203640390,12860,12860,12860,12860,0
|
|
20240403,163600,203640390,12860,12860,12860,12860,108
|
|
20240403,163500,203640390,12860,12860,12860,12860,0
|
|
20240403,163400,203640390,12860,12860,12860,12860,0
|
|
20240403,163300,203640390,12860,12860,12860,12860,0
|
|
20240403,163200,203640390,12860,12860,12860,12860,0
|
|
20240403,163100,203640390,12860,12860,12860,12860,0
|
|
20240403,163000,203640390,12860,12860,12860,12860,0
|
|
20240403,162900,203640390,12860,12860,12860,12860,0
|
|
20240403,162800,203640390,12860,12860,12860,12860,0
|
|
20240403,162700,203640390,12860,12860,12860,12860,0
|
|
20240403,162600,203640390,12860,12860,12860,12860,0
|
|
20240403,162500,203640390,12860,12860,12860,12860,0
|
|
20240403,162400,203640390,12860,12860,12860,12860,0
|
|
20240403,162300,203640390,12860,12860,12860,12860,0
|
|
20240403,162200,203640390,12860,12860,12860,12860,0
|
|
20240403,162100,203640390,12860,12860,12860,12860,0
|
|
20240403,162000,203640390,12860,12860,12860,12860,0
|
|
20240403,161900,203640390,12860,12860,12860,12860,0
|
|
20240403,161800,203640390,12860,12860,12860,12860,0
|
|
20240403,161700,203640390,12860,12860,12860,12860,0
|
|
20240403,161600,203640390,12860,12860,12860,12860,0
|
|
20240403,161500,203640390,12860,12860,12860,12860,0
|
|
20240403,161400,203640390,12860,12860,12860,12860,0
|
|
20240403,161300,203640390,12860,12860,12860,12860,0
|
|
20240403,161200,203640390,12860,12860,12860,12860,0
|
|
20240403,161100,203640390,12860,12860,12860,12860,0
|
|
20240403,161000,203640390,12860,12860,12860,12860,0
|
|
20240403,160900,203640390,12860,12860,12860,12860,0
|
|
20240403,160800,203640390,12860,12860,12860,12860,0
|
|
20240403,160700,203640390,12860,12860,12860,12860,0
|
|
20240403,160600,203640390,12860,12860,12860,12860,108
|
|
20240403,160500,203640390,12860,12860,12860,12860,0
|
|
20240403,160400,203640390,12860,12860,12860,12860,0
|
|
20240403,160300,203640390,12860,12860,12860,12860,0
|
|
20240403,160200,203640390,12860,12860,12860,12860,0
|
|
20240403,160100,203640390,12860,12860,12860,12860,0
|
|
20240403,160000,203640390,12860,12860,12860,12860,0
|
|
20240403,155900,203640390,12860,12860,12860,12860,0
|
|
20240403,155800,203640390,12860,12860,12860,12860,0
|
|
20240403,155700,203640390,12860,12860,12860,12860,0
|
|
20240403,155600,203640390,12860,12860,12860,12860,0
|
|
20240403,155500,203640390,12860,12860,12860,12860,0
|
|
20240403,155400,203640390,12860,12860,12860,12860,0
|
|
20240403,155300,203640390,12860,12860,12860,12860,0
|
|
20240403,155200,203640390,12860,12860,12860,12860,0
|
|
20240403,155100,203640390,12860,12860,12860,12860,0
|
|
20240403,155000,203640390,12860,12860,12860,12860,0
|
|
20240403,154900,203640390,12860,12860,12860,12860,0
|
|
20240403,154800,203640390,12860,12860,12860,12860,0
|
|
20240403,154700,203640390,12860,12860,12860,12860,0
|
|
20240403,154600,203640390,12860,12860,12860,12860,0
|
|
20240403,154500,203640390,12860,12860,12860,12860,0
|
|
20240403,154400,203640390,12860,12860,12860,12860,0
|
|
20240403,154300,203640390,12860,12860,12860,12860,0
|
|
20240403,154200,203640390,12860,12860,12860,12860,0
|
|
20240403,154100,203640390,12860,12860,12860,12860,0
|
|
20240403,154000,203640390,12860,12860,12860,12860,0
|
|
20240403,153900,203640390,12860,12860,12860,12860,0
|
|
20240403,153800,203640390,12860,12860,12860,12860,0
|
|
20240403,153700,203640390,12860,12860,12860,12860,0
|
|
20240403,153600,203640390,12860,12860,12860,12860,108
|
|
20240403,153500,203640390,12860,12860,12860,12860,0
|
|
20240403,153400,203640390,12860,12860,12860,12860,0
|
|
20240403,153300,203640390,12860,12860,12860,12860,0
|
|
20240403,153200,203640390,12860,12860,12860,12860,0
|
|
20240403,153100,203640390,12860,12860,12860,12860,0
|
|
20240403,153000,203640390,12860,12860,12860,12860,108
|
|
20240403,152900,202251510,12840,12840,12840,12840,0
|
|
20240403,152800,202251510,12840,12840,12840,12840,0
|
|
20240403,152700,202251510,12840,12840,12840,12840,0
|
|
20240403,152600,202251510,12840,12840,12840,12840,0
|
|
20240403,152500,202251510,12840,12840,12840,12840,0
|
|
20240403,152400,202251510,12840,12840,12840,12840,0
|
|
20240403,152300,202251510,12840,12840,12840,12840,0
|
|
20240403,152200,202251510,12840,12840,12840,12840,0
|
|
20240403,152100,202251510,12840,12840,12840,12840,0
|
|
20240403,152000,202251510,12840,12840,12840,12840,0
|
|
20240403,151900,202251510,12840,12840,12840,12840,0
|
|
20240403,151800,202251510,12840,12840,12840,12840,0
|
|
20240403,151700,202251510,12840,12840,12840,12840,0
|
|
20240403,151600,202251510,12840,12840,12840,12840,0
|
|
20240403,151500,202251510,12840,12840,12840,12840,0
|
|
20240403,151400,202251510,12840,12840,12840,12840,0
|
|
20240403,151300,202251510,12840,12840,12840,12840,0
|
|
20240403,151200,202251510,12840,12840,12840,12840,0
|
|
20240403,151100,202251510,12840,12840,12840,12840,0
|
|
20240403,151000,202251510,12840,12840,12840,12840,21
|
|
20240403,150900,201981870,12860,12860,12860,12860,0
|
|
20240403,150800,201981870,12860,12860,12860,12860,0
|
|
20240403,150700,201981870,12860,12860,12860,12860,0
|
|
20240403,150600,201981870,12860,12860,12860,12860,0
|
|
20240403,150500,201981870,12860,12860,12860,12860,0
|
|
20240403,150400,201981870,12860,12860,12860,12860,1
|
|
20240403,150300,201969010,12860,12860,12860,12860,40
|
|
20240403,150200,201454610,12860,12860,12860,12860,0
|
|
20240403,150100,201454610,12860,12860,12860,12860,0
|
|
20240403,150000,201454610,12860,12860,12860,12860,0
|
|
20240403,145900,201454610,12860,12860,12860,12860,0
|
|
20240403,145800,201454610,12860,12860,12860,12860,0
|
|
20240403,145700,201454610,12860,12860,12860,12860,0
|
|
20240403,145600,201454610,12860,12860,12860,12860,2
|
|
20240403,145500,201428890,12900,12900,12900,12900,0
|
|
20240403,145400,201428890,12900,12900,12900,12900,0
|
|
20240403,145300,201428890,12900,12900,12900,12900,0
|
|
20240403,145200,201428890,12900,12900,12900,12900,0
|
|
20240403,145100,201428890,12900,12900,12900,12900,0
|
|
20240403,145000,201428890,12900,12900,12900,12900,0
|
|
20240403,144900,201428890,12900,12900,12900,12900,0
|
|
20240403,144800,201428890,12900,12900,12900,12900,0
|
|
20240403,144700,201428890,12900,12900,12900,12900,0
|
|
20240403,144600,201428890,12900,12900,12900,12900,0
|
|
20240403,144500,201428890,12900,12850,12910,12850,3020
|
|
20240403,144400,162513400,12840,12840,12840,12840,0
|
|
20240403,144300,162513400,12840,12840,12840,12840,0
|
|
20240403,144200,162513400,12840,12840,12840,12840,0
|
|
20240403,144100,162513400,12840,12840,12840,12840,0
|
|
20240403,144000,162513400,12840,12840,12840,12840,0
|
|
20240403,143900,162513400,12840,12840,12840,12840,0
|
|
20240403,143800,162513400,12840,12840,12840,12840,0
|
|
20240403,143700,162513400,12840,12840,12840,12840,0
|
|
20240403,143600,162513400,12840,12840,12840,12840,0
|
|
20240403,143500,162513400,12840,12840,12840,12840,0
|
|
20240403,143400,162513400,12840,12840,12840,12840,0
|
|
20240403,143300,162513400,12840,12840,12840,12840,40
|
|
20240403,143200,161999800,12860,12860,12860,12860,0
|
|
20240403,143100,161999800,12860,12860,12860,12860,0
|
|
20240403,143000,161999800,12860,12860,12860,12860,0
|
|
20240403,142900,161999800,12860,12860,12860,12860,0
|
|
20240403,142800,161999800,12860,12860,12860,12860,0
|
|
20240403,142700,161999800,12860,12860,12860,12860,0
|
|
20240403,142600,161999800,12860,12860,12860,12860,0
|
|
20240403,142500,161999800,12860,12860,12860,12860,0
|
|
20240403,142400,161999800,12860,12860,12860,12860,0
|
|
20240403,142300,161999800,12860,12860,12860,12860,0
|
|
20240403,142200,161999800,12860,12860,12860,12860,0
|
|
20240403,142100,161999800,12860,12860,12860,12860,0
|
|
20240403,142000,161999800,12860,12860,12860,12860,0
|
|
20240403,141900,161999800,12860,12860,12860,12860,0
|
|
20240403,141800,161999800,12860,12860,12860,12860,0
|
|
20240403,141700,161999800,12860,12860,12860,12860,0
|
|
20240403,141600,161999800,12860,12860,12860,12860,0
|
|
20240403,141500,161999800,12860,12860,12860,12860,0
|
|
20240403,141400,161999800,12860,12860,12860,12860,0
|
|
20240403,141300,161999800,12860,12860,12860,12860,0
|
|
20240403,141200,161999800,12860,12860,12860,12860,0
|
|
20240403,141100,161999800,12860,12860,12860,12860,0
|
|
20240403,141000,161999800,12860,12860,12860,12860,0
|
|
20240403,140900,161999800,12860,12860,12860,12860,0
|
|
20240403,140800,161999800,12860,12860,12860,12860,100
|
|
20240403,140700,160713800,12860,12860,12860,12860,0
|
|
20240403,140600,160713800,12860,12860,12860,12860,0
|
|
20240403,140500,160713800,12860,12860,12860,12860,0
|
|
20240403,140400,160713800,12860,12860,12860,12860,0
|
|
20240403,140300,160713800,12860,12860,12860,12860,0
|
|
20240403,140200,160713800,12860,12860,12860,12860,50
|
|
20240403,140100,160070800,12860,12830,12860,12830,848
|
|
20240403,140000,149181030,12830,12830,12830,12830,1
|
|
20240403,135900,149168200,12820,12820,12820,12820,9
|
|
20240403,135800,149052820,12820,12820,12820,12820,2
|
|
20240403,135700,149027180,12820,12820,12820,12820,0
|
|
20240403,135600,149027180,12820,12820,12820,12820,0
|
|
20240403,135500,149027180,12820,12820,12820,12820,0
|
|
20240403,135400,149027180,12820,12820,12820,12820,21
|
|
20240403,135300,148757960,12830,12830,12830,12830,1
|
|
20240403,135200,148745130,12830,12830,12830,12830,0
|
|
20240403,135100,148745130,12830,12830,12830,12830,0
|
|
20240403,135000,148745130,12830,12830,12830,12830,10
|
|
20240403,134900,148616830,12830,12830,12830,12830,10
|
|
20240403,134800,148488530,12830,12830,12830,12830,5
|
|
20240403,134700,148424380,12830,12830,12830,12830,0
|
|
20240403,134600,148424380,12830,12830,12830,12830,0
|
|
20240403,134500,148424380,12830,12830,12830,12830,0
|
|
20240403,134400,148424380,12830,12830,12830,12830,3
|
|
20240403,134300,148385890,12830,12830,12830,12830,10
|
|
20240403,134200,148257590,12810,12810,12810,12810,0
|
|
20240403,134100,148257590,12810,12810,12810,12810,0
|
|
20240403,134000,148257590,12810,12810,12810,12810,0
|
|
20240403,133900,148257590,12810,12810,12810,12810,0
|
|
20240403,133800,148257590,12810,12810,12810,12810,0
|
|
20240403,133700,148257590,12810,12810,12810,12810,0
|
|
20240403,133600,148257590,12810,12810,12810,12810,0
|
|
20240403,133500,148257590,12810,12810,12810,12810,0
|
|
20240403,133400,148257590,12810,12810,12810,12810,0
|
|
20240403,133300,148257590,12810,12810,12810,12810,0
|
|
20240403,133200,148257590,12810,12810,12810,12810,1
|
|
20240403,133100,148244780,12800,12800,12800,12800,0
|
|
20240403,133000,148244780,12800,12800,12800,12800,194
|
|
20240403,132900,145761580,12800,12790,12800,12790,15
|
|
20240403,132800,145569630,12770,12770,12770,12770,0
|
|
20240403,132700,145569630,12770,12770,12770,12770,0
|
|
20240403,132600,145569630,12770,12770,12770,12770,0
|
|
20240403,132500,145569630,12770,12770,12770,12770,0
|
|
20240403,132400,145569630,12770,12770,12770,12770,0
|
|
20240403,132300,145569630,12770,12770,12770,12770,0
|
|
20240403,132200,145569630,12770,12770,12770,12770,0
|
|
20240403,132100,145569630,12770,12770,12770,12770,0
|
|
20240403,132000,145569630,12770,12770,12770,12770,0
|
|
20240403,131900,145569630,12770,12770,12770,12760,322
|
|
20240403,131800,141459900,12770,12770,12770,12770,0
|
|
20240403,131700,141459900,12770,12770,12770,12770,0
|
|
20240403,131600,141459900,12770,12770,12770,12770,0
|
|
20240403,131500,141459900,12770,12770,12770,12770,0
|
|
20240403,131400,141459900,12770,12770,12770,12770,0
|
|
20240403,131300,141459900,12770,12770,12770,12770,0
|
|
20240403,131200,141459900,12770,12770,12770,12770,0
|
|
20240403,131100,141459900,12770,12770,12770,12770,0
|
|
20240403,131000,141459900,12770,12770,12770,12770,0
|
|
20240403,130900,141459900,12770,12770,12770,12770,0
|
|
20240403,130800,141459900,12770,12770,12770,12770,0
|
|
20240403,130700,141459900,12770,12780,12780,12770,100
|
|
20240403,130600,140182710,12780,12780,12780,12780,0
|
|
20240403,130500,140182710,12780,12780,12780,12780,0
|
|
20240403,130400,140182710,12780,12790,12790,12780,50
|
|
20240403,130300,139543560,12790,12790,12790,12790,0
|
|
20240403,130200,139543560,12790,12790,12790,12790,0
|
|
20240403,130100,139543560,12790,12800,12800,12790,764
|
|
20240403,130000,129765020,12800,12830,12830,12800,494
|
|
20240403,125900,123434990,12830,12830,12830,12830,0
|
|
20240403,125800,123434990,12830,12830,12830,12830,0
|
|
20240403,125700,123434990,12830,12830,12830,12830,0
|
|
20240403,125600,123434990,12830,12830,12830,12830,0
|
|
20240403,125500,123434990,12830,12830,12830,12830,0
|
|
20240403,125400,123434990,12830,12830,12830,12830,0
|
|
20240403,125300,123434990,12830,12830,12830,12830,0
|
|
20240403,125200,123434990,12830,12830,12830,12830,0
|
|
20240403,125100,123434990,12830,12830,12830,12830,0
|
|
20240403,125000,123434990,12830,12830,12830,12830,0
|
|
20240403,124900,123434990,12830,12830,12830,12830,0
|
|
20240403,124800,123434990,12830,12830,12830,12830,0
|
|
20240403,124700,123434990,12830,12830,12830,12830,0
|
|
20240403,124600,123434990,12830,12830,12830,12830,0
|
|
20240403,124500,123434990,12830,12830,12830,12830,0
|
|
20240403,124400,123434990,12830,12830,12830,12830,0
|
|
20240403,124300,123434990,12830,12830,12830,12830,0
|
|
20240403,124200,123434990,12830,12830,12830,12830,0
|
|
20240403,124100,123434990,12830,12830,12830,12830,0
|
|
20240403,124000,123434990,12830,12830,12830,12830,0
|
|
20240403,123900,123434990,12830,12830,12830,12830,0
|
|
20240403,123800,123434990,12830,12830,12830,12830,0
|
|
20240403,123700,123434990,12830,12830,12830,12830,0
|
|
20240403,123600,123434990,12830,12830,12830,12830,0
|
|
20240403,123500,123434990,12830,12830,12830,12830,29
|
|
20240403,123400,123062920,12840,12840,12840,12840,0
|
|
20240403,123300,123062920,12840,12840,12840,12840,7
|
|
20240403,123200,122973040,12840,12840,12840,12840,0
|
|
20240403,123100,122973040,12840,12840,12840,12840,0
|
|
20240403,123000,122973040,12840,12840,12840,12840,170
|
|
20240403,122900,120790240,12840,12840,12840,12840,0
|
|
20240403,122800,120790240,12840,12840,12840,12840,0
|
|
20240403,122700,120790240,12840,12840,12840,12840,0
|
|
20240403,122600,120790240,12840,12840,12840,12840,78
|
|
20240403,122500,119788720,12840,12840,12840,12840,0
|
|
20240403,122400,119788720,12840,12840,12840,12840,0
|
|
20240403,122300,119788720,12840,12840,12840,12840,0
|
|
20240403,122200,119788720,12840,12840,12840,12840,0
|
|
20240403,122100,119788720,12840,12840,12840,12840,0
|
|
20240403,122000,119788720,12840,12840,12840,12840,0
|
|
20240403,121900,119788720,12840,12840,12840,12840,0
|
|
20240403,121800,119788720,12840,12840,12840,12840,0
|
|
20240403,121700,119788720,12840,12840,12840,12840,5
|
|
20240403,121600,119724520,12850,12850,12850,12850,0
|
|
20240403,121500,119724520,12850,12850,12850,12850,0
|
|
20240403,121400,119724520,12850,12850,12850,12850,0
|
|
20240403,121300,119724520,12850,12850,12850,12850,0
|
|
20240403,121200,119724520,12850,12850,12850,12850,0
|
|
20240403,121100,119724520,12850,12850,12850,12850,0
|
|
20240403,121000,119724520,12850,12850,12850,12850,0
|
|
20240403,120900,119724520,12850,12850,12850,12850,0
|
|
20240403,120800,119724520,12850,12850,12850,12850,1
|
|
20240403,120700,119711670,12850,12850,12850,12850,0
|
|
20240403,120600,119711670,12850,12850,12850,12850,1
|
|
20240403,120500,119698820,12850,12850,12850,12850,0
|
|
20240403,120400,119698820,12850,12850,12850,12850,0
|
|
20240403,120300,119698820,12850,12850,12850,12850,0
|
|
20240403,120200,119698820,12850,12850,12850,12850,0
|
|
20240403,120100,119698820,12850,12840,12850,12840,188
|
|
20240403,120000,117283440,12840,12840,12840,12840,44
|
|
20240403,115900,116718480,12830,12830,12830,12830,0
|
|
20240403,115800,116718480,12830,12830,12830,12830,51
|
|
20240403,115700,116064150,12820,12820,12820,12820,0
|
|
20240403,115600,116064150,12820,12820,12820,12820,0
|
|
20240403,115500,116064150,12820,12820,12820,12820,0
|
|
20240403,115400,116064150,12820,12820,12820,12820,0
|
|
20240403,115300,116064150,12820,12820,12820,12820,0
|
|
20240403,115200,116064150,12820,12820,12820,12820,0
|
|
20240403,115100,116064150,12820,12820,12820,12820,0
|
|
20240403,115000,116064150,12820,12820,12820,12820,0
|
|
20240403,114900,116064150,12820,12820,12820,12820,0
|
|
20240403,114800,116064150,12820,12820,12820,12820,0
|
|
20240403,114700,116064150,12820,12820,12820,12820,0
|
|
20240403,114600,116064150,12820,12820,12820,12820,0
|
|
20240403,114500,116064150,12820,12820,12820,12820,0
|
|
20240403,114400,116064150,12820,12820,12820,12820,0
|
|
20240403,114300,116064150,12820,12820,12820,12820,0
|
|
20240403,114200,116064150,12820,12820,12820,12820,0
|
|
20240403,114100,116064150,12820,12820,12820,12820,0
|
|
20240403,114000,116064150,12820,12820,12820,12820,20
|
|
20240403,113900,115807750,12820,12820,12820,12820,0
|
|
20240403,113800,115807750,12820,12820,12820,12820,0
|
|
20240403,113700,115807750,12820,12820,12820,12820,41
|
|
20240403,113600,115282130,12820,12820,12820,12820,0
|
|
20240403,113500,115282130,12820,12820,12820,12820,2
|
|
20240403,113400,115256490,12810,12810,12810,12810,0
|
|
20240403,113300,115256490,12810,12810,12810,12810,0
|
|
20240403,113200,115256490,12810,12810,12810,12810,220
|
|
20240403,113100,112438290,12810,12810,12810,12810,351
|
|
20240403,113000,107941980,12820,12820,12820,12820,0
|
|
20240403,112900,107941980,12820,12820,12820,12820,0
|
|
20240403,112800,107941980,12820,12820,12820,12820,0
|
|
20240403,112700,107941980,12820,12820,12820,12820,0
|
|
20240403,112600,107941980,12820,12820,12820,12820,0
|
|
20240403,112500,107941980,12820,12820,12820,12820,2
|
|
20240403,112400,107916340,12820,12820,12820,12820,0
|
|
20240403,112300,107916340,12820,12820,12820,12820,0
|
|
20240403,112200,107916340,12820,12820,12820,12820,0
|
|
20240403,112100,107916340,12820,12820,12820,12820,0
|
|
20240403,112000,107916340,12820,12820,12820,12820,0
|
|
20240403,111900,107916340,12820,12820,12820,12820,0
|
|
20240403,111800,107916340,12820,12820,12820,12820,10
|
|
20240403,111700,107788140,12820,12820,12820,12820,0
|
|
20240403,111600,107788140,12820,12820,12820,12820,0
|
|
20240403,111500,107788140,12820,12820,12820,12820,0
|
|
20240403,111400,107788140,12820,12820,12820,12820,0
|
|
20240403,111300,107788140,12820,12820,12820,12820,3
|
|
20240403,111200,107749680,12820,12820,12820,12820,0
|
|
20240403,111100,107749680,12820,12820,12820,12820,1
|
|
20240403,111000,107736860,12820,12820,12820,12820,10
|
|
20240403,110900,107608660,12820,12820,12820,12820,3
|
|
20240403,110800,107570200,12810,12810,12810,12810,0
|
|
20240403,110700,107570200,12810,12810,12810,12810,0
|
|
20240403,110600,107570200,12810,12810,12810,12810,0
|
|
20240403,110500,107570200,12810,12810,12810,12810,150
|
|
20240403,110400,105648700,12820,12820,12820,12820,0
|
|
20240403,110300,105648700,12820,12820,12820,12820,1
|
|
20240403,110200,105635880,12810,12810,12810,12810,1
|
|
20240403,110100,105623070,12810,12830,12830,12810,691
|
|
20240403,110000,96762580,12850,12850,12850,12830,199
|
|
20240403,105900,94207080,12850,12850,12850,12850,2
|
|
20240403,105800,94181380,12850,12850,12850,12850,0
|
|
20240403,105700,94181380,12850,12850,12850,12850,0
|
|
20240403,105600,94181380,12850,12850,12850,12850,0
|
|
20240403,105500,94181380,12850,12850,12850,12850,1
|
|
20240403,105400,94168530,12850,12850,12850,12850,0
|
|
20240403,105300,94168530,12850,12850,12850,12850,1
|
|
20240403,105200,94155680,12850,12850,12850,12850,0
|
|
20240403,105100,94155680,12850,12850,12850,12850,0
|
|
20240403,105000,94155680,12850,12850,12850,12850,0
|
|
20240403,104900,94155680,12850,12850,12850,12850,1
|
|
20240403,104800,94142830,12850,12850,12850,12850,0
|
|
20240403,104700,94142830,12850,12850,12850,12850,0
|
|
20240403,104600,94142830,12850,12850,12850,12850,3
|
|
20240403,104500,94104280,12850,12850,12850,12850,1
|
|
20240403,104400,94091430,12850,12850,12850,12850,1
|
|
20240403,104300,94078580,12850,12850,12850,12850,0
|
|
20240403,104200,94078580,12850,12850,12850,12850,0
|
|
20240403,104100,94078580,12850,12850,12850,12850,0
|
|
20240403,104000,94078580,12850,12850,12850,12850,1
|
|
20240403,103900,94065730,12850,12850,12850,12850,0
|
|
20240403,103800,94065730,12850,12850,12850,12850,1
|
|
20240403,103700,94052880,12840,12840,12840,12840,0
|
|
20240403,103600,94052880,12840,12840,12840,12840,0
|
|
20240403,103500,94052880,12840,12840,12840,12840,0
|
|
20240403,103400,94052880,12840,12850,12850,12840,11
|
|
20240403,103300,93911630,12850,12850,12850,12850,1
|
|
20240403,103200,93898780,12850,12850,12850,12850,0
|
|
20240403,103100,93898780,12850,12850,12850,12850,0
|
|
20240403,103000,93898780,12850,12840,12850,12840,1065
|
|
20240403,102900,80223600,12850,12850,12850,12850,0
|
|
20240403,102800,80223600,12850,12850,12850,12850,1
|
|
20240403,102700,80210750,12850,12850,12850,12850,1
|
|
20240403,102600,80197900,12840,12840,12840,12840,0
|
|
20240403,102500,80197900,12840,12840,12840,12840,0
|
|
20240403,102400,80197900,12840,12840,12840,12840,0
|
|
20240403,102300,80197900,12840,12840,12840,12840,0
|
|
20240403,102200,80197900,12840,12850,12850,12840,18
|
|
20240403,102100,79966770,12850,12850,12850,12850,30
|
|
20240403,102000,79581270,12850,12850,12850,12850,211
|
|
20240403,101900,76869920,12860,12860,12860,12860,0
|
|
20240403,101800,76869920,12860,12860,12860,12860,19
|
|
20240403,101700,76625580,12860,12860,12860,12860,34
|
|
20240403,101600,76188340,12860,12860,12860,12860,1
|
|
20240403,101500,76175480,12860,12860,12860,12860,10
|
|
20240403,101400,76046880,12860,12860,12860,12860,1
|
|
20240403,101300,76034020,12860,12860,12860,12860,30
|
|
20240403,101200,75648220,12850,12860,12860,12850,84
|
|
20240403,101100,74568280,12870,12870,12870,12870,9
|
|
20240403,101000,74452450,12880,12880,12880,12880,0
|
|
20240403,100900,74452450,12880,12880,12880,12880,53
|
|
20240403,100800,73769810,12880,12880,12880,12880,9
|
|
20240403,100700,73653890,12880,12880,12880,12880,1
|
|
20240403,100600,73641010,12870,12870,12870,12870,1
|
|
20240403,100500,73628140,12870,12870,12870,12870,10
|
|
20240403,100400,73499440,12870,12860,12870,12860,199
|
|
20240403,100300,70938460,12860,12860,12860,12860,0
|
|
20240403,100200,70938460,12860,12860,12860,12860,0
|
|
20240403,100100,70938460,12860,12860,12860,12850,1754
|
|
20240403,100000,48393140,12860,12850,12860,12850,27
|
|
20240403,095900,48046160,12840,12840,12840,12840,0
|
|
20240403,095800,48046160,12840,12840,12840,12840,1
|
|
20240403,095700,48033320,12850,12850,12850,12850,5
|
|
20240403,095600,47969070,12850,12850,12850,12850,0
|
|
20240403,095500,47969070,12850,12850,12850,12850,64
|
|
20240403,095400,47146670,12850,12850,12850,12850,5
|
|
20240403,095300,47082420,12850,12850,12850,12850,3
|
|
20240403,095200,47043870,12860,12860,12860,12860,0
|
|
20240403,095100,47043870,12860,12860,12860,12860,0
|
|
20240403,095000,47043870,12860,12860,12860,12860,0
|
|
20240403,094900,47043870,12860,12860,12860,12860,2
|
|
20240403,094800,47018150,12860,12860,12860,12860,1
|
|
20240403,094700,47005290,12870,12870,12870,12840,405
|
|
20240403,094600,41803250,12870,12870,12870,12870,4
|
|
20240403,094500,41751770,12870,12870,12870,12870,0
|
|
20240403,094400,41751770,12870,12870,12870,12870,50
|
|
20240403,094300,41108270,12860,12860,12860,12860,0
|
|
20240403,094200,41108270,12860,12860,12860,12860,10
|
|
20240403,094100,40979670,12860,12860,12860,12860,0
|
|
20240403,094000,40979670,12860,12860,12860,12860,0
|
|
20240403,093900,40979670,12860,12860,12860,12860,0
|
|
20240403,093800,40979670,12860,12860,12860,12860,0
|
|
20240403,093700,40979670,12860,12860,12860,12860,0
|
|
20240403,093600,40979670,12860,12860,12860,12860,0
|
|
20240403,093500,40979670,12860,12860,12860,12860,0
|
|
20240403,093400,40979670,12860,12860,12860,12860,0
|
|
20240403,093300,40979670,12860,12860,12860,12860,30
|
|
20240403,093200,40593870,12860,12860,12860,12860,0
|
|
20240403,093100,40593870,12860,12860,12860,12860,0
|
|
20240403,093000,40593870,12860,12860,12860,12860,0
|
|
20240403,092900,40593870,12860,12860,12860,12860,20
|
|
20240403,092800,40336670,12860,12860,12860,12860,12
|
|
20240403,092700,40182350,12860,12860,12860,12860,2
|
|
20240403,092600,40156630,12860,12860,12860,12860,87
|
|
20240403,092500,39037810,12860,12860,12860,12860,200
|
|
20240403,092400,36465810,12860,12860,12860,12860,274
|
|
20240403,092300,32942170,12850,12850,12850,12850,0
|
|
20240403,092200,32942170,12850,12850,12850,12850,20
|
|
20240403,092100,32685170,12850,12850,12850,12850,0
|
|
20240403,092000,32685170,12850,12850,12850,12850,0
|
|
20240403,091900,32685170,12850,12850,12850,12850,74
|
|
20240403,091800,31734270,12850,12860,12860,12850,85
|
|
20240403,091700,30641920,12860,12860,12860,12860,237
|
|
20240403,091600,27594100,12860,12900,12900,12860,167
|
|
20240403,091500,25440680,12900,12900,12900,12900,1864
|
|
20240403,091400,1395080,12910,12910,12910,12910,3
|
|
20240403,091300,1356350,12930,12930,12930,12930,0
|
|
20240403,091200,1356350,12930,12930,12930,12930,0
|
|
20240403,091100,1356350,12930,12930,12930,12930,30
|
|
20240403,091000,968450,12930,12930,12930,12930,0
|
|
20240403,090900,968450,12930,12930,12930,12930,3
|
|
20240403,090800,929660,12930,12930,12930,12930,0
|
|
20240403,090700,929660,12930,12930,12930,12930,5
|
|
20240403,090600,865010,12930,12930,12930,12930,0
|
|
20240403,090500,865010,12930,12910,12930,12910,52
|
|
20240403,090400,193650,12910,12910,12910,12910,0
|
|
20240403,090300,193650,12910,12910,12910,12910,0
|
|
20240403,090200,193650,12910,12910,12910,12910,0
|
|
20240403,090100,193650,12910,12910,12910,12910,0
|
|
20240403,090000,193650,12910,12910,12910,12910,15
|