590 lines
27 KiB
CSV
590 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,184700,66274135,4430,4430,4430,4430,1010
|
|
20240401,184600,66274135,4430,4430,4430,4430,0
|
|
20240401,184500,66274135,4430,4430,4430,4430,0
|
|
20240401,184400,66274135,4430,4430,4430,4430,0
|
|
20240401,184300,66274135,4430,4430,4430,4430,0
|
|
20240401,184200,66274135,4430,4430,4430,4430,0
|
|
20240401,184100,66274135,4430,4430,4430,4430,0
|
|
20240401,184000,66274135,4430,4430,4430,4430,0
|
|
20240401,183900,66274135,4430,4430,4430,4430,0
|
|
20240401,183800,66274135,4430,4430,4430,4430,0
|
|
20240401,183700,66274135,4430,4430,4430,4430,0
|
|
20240401,183600,66274135,4430,4430,4430,4430,0
|
|
20240401,183500,66274135,4430,4430,4430,4430,0
|
|
20240401,183400,66274135,4430,4430,4430,4430,0
|
|
20240401,183300,66274135,4430,4430,4430,4430,0
|
|
20240401,183200,66274135,4430,4430,4430,4430,0
|
|
20240401,183100,66274135,4430,4430,4430,4430,0
|
|
20240401,183000,66274135,4430,4430,4430,4430,0
|
|
20240401,182900,66274135,4430,4430,4430,4430,0
|
|
20240401,182800,66274135,4430,4430,4430,4430,0
|
|
20240401,182700,66274135,4430,4430,4430,4430,0
|
|
20240401,182600,66274135,4430,4430,4430,4430,0
|
|
20240401,182500,66274135,4430,4430,4430,4430,0
|
|
20240401,182400,66274135,4430,4430,4430,4430,0
|
|
20240401,182300,66274135,4430,4430,4430,4430,0
|
|
20240401,182200,66274135,4430,4430,4430,4430,0
|
|
20240401,182100,66274135,4430,4430,4430,4430,0
|
|
20240401,182000,66274135,4430,4430,4430,4430,0
|
|
20240401,181900,66274135,4430,4430,4430,4430,0
|
|
20240401,181800,66274135,4430,4430,4430,4430,0
|
|
20240401,181700,66274135,4430,4430,4430,4430,1010
|
|
20240401,181600,66274135,4430,4430,4430,4430,0
|
|
20240401,181500,66274135,4430,4430,4430,4430,0
|
|
20240401,181400,66274135,4430,4430,4430,4430,0
|
|
20240401,181300,66274135,4430,4430,4430,4430,0
|
|
20240401,181200,66274135,4430,4430,4430,4430,0
|
|
20240401,181100,66274135,4430,4430,4430,4430,0
|
|
20240401,181000,66274135,4430,4430,4430,4430,0
|
|
20240401,180900,66274135,4430,4430,4430,4430,0
|
|
20240401,180800,66274135,4430,4430,4430,4430,0
|
|
20240401,180700,66274135,4430,4430,4430,4430,0
|
|
20240401,180600,66274135,4430,4430,4430,4430,0
|
|
20240401,180500,66274135,4430,4430,4430,4430,0
|
|
20240401,180400,66274135,4430,4430,4430,4430,0
|
|
20240401,180300,66274135,4430,4430,4430,4430,0
|
|
20240401,180200,66274135,4430,4430,4430,4430,0
|
|
20240401,180100,66274135,4430,4430,4430,4430,0
|
|
20240401,180000,66274135,4430,4430,4430,4430,0
|
|
20240401,175900,66274135,4430,4430,4430,4430,0
|
|
20240401,175800,66274135,4430,4430,4430,4430,0
|
|
20240401,175700,66274135,4430,4430,4430,4430,0
|
|
20240401,175600,66274135,4430,4430,4430,4430,0
|
|
20240401,175500,66274135,4430,4430,4430,4430,0
|
|
20240401,175400,66274135,4430,4430,4430,4430,0
|
|
20240401,175300,66274135,4430,4430,4430,4430,0
|
|
20240401,175200,66274135,4430,4430,4430,4430,0
|
|
20240401,175100,66274135,4430,4430,4430,4430,0
|
|
20240401,175000,66274135,4430,4430,4430,4430,0
|
|
20240401,174900,66274135,4430,4430,4430,4430,0
|
|
20240401,174800,66274135,4430,4430,4430,4430,0
|
|
20240401,174700,66274135,4430,4430,4430,4430,1010
|
|
20240401,174600,66274135,4430,4430,4430,4430,0
|
|
20240401,174500,66274135,4430,4430,4430,4430,0
|
|
20240401,174400,66274135,4430,4430,4430,4430,0
|
|
20240401,174300,66274135,4430,4430,4430,4430,0
|
|
20240401,174200,66274135,4430,4430,4430,4430,0
|
|
20240401,174100,66274135,4430,4430,4430,4430,0
|
|
20240401,174000,66274135,4430,4430,4430,4430,0
|
|
20240401,173900,66274135,4430,4430,4430,4430,0
|
|
20240401,173800,66274135,4430,4430,4430,4430,0
|
|
20240401,173700,66274135,4430,4430,4430,4430,0
|
|
20240401,173600,66274135,4430,4430,4430,4430,0
|
|
20240401,173500,66274135,4430,4430,4430,4430,0
|
|
20240401,173400,66274135,4430,4430,4430,4430,0
|
|
20240401,173300,66274135,4430,4430,4430,4430,0
|
|
20240401,173200,66274135,4430,4430,4430,4430,0
|
|
20240401,173100,66274135,4430,4430,4430,4430,0
|
|
20240401,173000,66274135,4430,4430,4430,4430,0
|
|
20240401,172900,66274135,4430,4430,4430,4430,0
|
|
20240401,172800,66274135,4430,4430,4430,4430,0
|
|
20240401,172700,66274135,4430,4430,4430,4430,0
|
|
20240401,172600,66274135,4430,4430,4430,4430,0
|
|
20240401,172500,66274135,4430,4430,4430,4430,0
|
|
20240401,172400,66274135,4430,4430,4430,4430,0
|
|
20240401,172300,66274135,4430,4430,4430,4430,0
|
|
20240401,172200,66274135,4430,4430,4430,4430,0
|
|
20240401,172100,66274135,4430,4430,4430,4430,0
|
|
20240401,172000,66274135,4430,4430,4430,4430,0
|
|
20240401,171900,66274135,4430,4430,4430,4430,0
|
|
20240401,171800,66274135,4430,4430,4430,4430,0
|
|
20240401,171700,66274135,4430,4430,4430,4430,1010
|
|
20240401,171600,66274135,4430,4430,4430,4430,0
|
|
20240401,171500,66274135,4430,4430,4430,4430,0
|
|
20240401,171400,66274135,4430,4430,4430,4430,0
|
|
20240401,171300,66274135,4430,4430,4430,4430,0
|
|
20240401,171200,66274135,4430,4430,4430,4430,0
|
|
20240401,171100,66274135,4430,4430,4430,4430,0
|
|
20240401,171000,66274135,4430,4430,4430,4430,0
|
|
20240401,170900,66274135,4430,4430,4430,4430,0
|
|
20240401,170800,66274135,4430,4430,4430,4430,0
|
|
20240401,170700,66274135,4430,4430,4430,4430,0
|
|
20240401,170600,66274135,4430,4430,4430,4430,0
|
|
20240401,170500,66274135,4430,4430,4430,4430,0
|
|
20240401,170400,66274135,4430,4430,4430,4430,0
|
|
20240401,170300,66274135,4430,4430,4430,4430,0
|
|
20240401,170200,66274135,4430,4430,4430,4430,0
|
|
20240401,170100,66274135,4430,4430,4430,4430,0
|
|
20240401,170000,66274135,4430,4430,4430,4430,0
|
|
20240401,165900,66274135,4430,4430,4430,4430,0
|
|
20240401,165800,66274135,4430,4430,4430,4430,0
|
|
20240401,165700,66274135,4430,4430,4430,4430,0
|
|
20240401,165600,66274135,4430,4430,4430,4430,0
|
|
20240401,165500,66274135,4430,4430,4430,4430,0
|
|
20240401,165400,66274135,4430,4430,4430,4430,0
|
|
20240401,165300,66274135,4430,4430,4430,4430,0
|
|
20240401,165200,66274135,4430,4430,4430,4430,0
|
|
20240401,165100,66274135,4430,4430,4430,4430,0
|
|
20240401,165000,66274135,4430,4430,4430,4430,0
|
|
20240401,164900,66274135,4430,4430,4430,4430,0
|
|
20240401,164800,66274135,4430,4430,4430,4430,0
|
|
20240401,164700,66274135,4430,4430,4430,4430,1010
|
|
20240401,164600,66274135,4430,4430,4430,4430,0
|
|
20240401,164500,66274135,4430,4430,4430,4430,0
|
|
20240401,164400,66274135,4430,4430,4430,4430,0
|
|
20240401,164300,66274135,4430,4430,4430,4430,0
|
|
20240401,164200,66274135,4430,4430,4430,4430,0
|
|
20240401,164100,66274135,4430,4430,4430,4430,0
|
|
20240401,164000,66274135,4430,4430,4430,4430,0
|
|
20240401,163900,66274135,4430,4430,4430,4430,0
|
|
20240401,163800,66274135,4430,4430,4430,4430,0
|
|
20240401,163700,66274135,4430,4430,4430,4430,0
|
|
20240401,163600,66274135,4430,4430,4430,4430,0
|
|
20240401,163500,66274135,4430,4430,4430,4430,0
|
|
20240401,163400,66274135,4430,4430,4430,4430,0
|
|
20240401,163300,66274135,4430,4430,4430,4430,0
|
|
20240401,163200,66274135,4430,4430,4430,4430,0
|
|
20240401,163100,66274135,4430,4430,4430,4430,0
|
|
20240401,163000,66274135,4430,4430,4430,4430,0
|
|
20240401,162900,66274135,4430,4430,4430,4430,0
|
|
20240401,162800,66274135,4430,4430,4430,4430,0
|
|
20240401,162700,66274135,4430,4430,4430,4430,0
|
|
20240401,162600,66274135,4430,4430,4430,4430,0
|
|
20240401,162500,66274135,4430,4430,4430,4430,0
|
|
20240401,162400,66274135,4430,4430,4430,4430,0
|
|
20240401,162300,66274135,4430,4430,4430,4430,0
|
|
20240401,162200,66274135,4430,4430,4430,4430,0
|
|
20240401,162100,66274135,4430,4430,4430,4430,0
|
|
20240401,162000,66274135,4430,4430,4430,4430,0
|
|
20240401,161900,66274135,4430,4430,4430,4430,0
|
|
20240401,161800,66274135,4430,4430,4430,4430,0
|
|
20240401,161700,66274135,4430,4430,4430,4430,1010
|
|
20240401,161600,66274135,4430,4430,4430,4430,0
|
|
20240401,161500,66274135,4430,4430,4430,4430,0
|
|
20240401,161400,66274135,4430,4430,4430,4430,0
|
|
20240401,161300,66274135,4430,4430,4430,4430,0
|
|
20240401,161200,66274135,4430,4430,4430,4430,0
|
|
20240401,161100,66274135,4430,4430,4430,4430,0
|
|
20240401,161000,66274135,4430,4430,4430,4430,0
|
|
20240401,160900,66274135,4430,4430,4430,4430,0
|
|
20240401,160800,66274135,4430,4430,4430,4430,0
|
|
20240401,160700,66274135,4430,4430,4430,4430,0
|
|
20240401,160600,66274135,4430,4430,4430,4430,0
|
|
20240401,160500,66274135,4430,4430,4430,4430,0
|
|
20240401,160400,66274135,4430,4430,4430,4430,0
|
|
20240401,160300,66274135,4430,4430,4430,4430,0
|
|
20240401,160200,66274135,4430,4430,4430,4430,0
|
|
20240401,160100,66274135,4430,4430,4430,4430,0
|
|
20240401,160000,66274135,4430,4430,4430,4430,0
|
|
20240401,155900,66274135,4430,4430,4430,4430,0
|
|
20240401,155800,66274135,4430,4430,4430,4430,0
|
|
20240401,155700,66274135,4430,4430,4430,4430,0
|
|
20240401,155600,66274135,4430,4430,4430,4430,0
|
|
20240401,155500,66274135,4430,4430,4430,4430,0
|
|
20240401,155400,66274135,4430,4430,4430,4430,0
|
|
20240401,155300,66274135,4430,4430,4430,4430,0
|
|
20240401,155200,66274135,4430,4430,4430,4430,0
|
|
20240401,155100,66274135,4430,4430,4430,4430,0
|
|
20240401,155000,66274135,4430,4430,4430,4430,0
|
|
20240401,154900,66274135,4430,4430,4430,4430,0
|
|
20240401,154800,66274135,4430,4430,4430,4430,0
|
|
20240401,154700,66274135,4430,4430,4430,4430,1010
|
|
20240401,154600,66274135,4430,4430,4430,4430,0
|
|
20240401,154500,66274135,4430,4430,4430,4430,0
|
|
20240401,154400,66274135,4430,4430,4430,4430,0
|
|
20240401,154300,66274135,4430,4430,4430,4430,0
|
|
20240401,154200,66274135,4430,4430,4430,4430,0
|
|
20240401,154100,66274135,4430,4430,4430,4430,0
|
|
20240401,154000,66274135,4430,4430,4430,4430,0
|
|
20240401,153900,66274135,4430,4430,4430,4430,0
|
|
20240401,153800,66274135,4430,4430,4430,4430,0
|
|
20240401,153700,66274135,4430,4430,4430,4430,0
|
|
20240401,153600,66274135,4430,4430,4430,4430,0
|
|
20240401,153500,66274135,4430,4430,4430,4430,0
|
|
20240401,153400,66274135,4430,4430,4430,4430,0
|
|
20240401,153300,66274135,4430,4430,4430,4430,0
|
|
20240401,153200,66274135,4430,4430,4430,4430,0
|
|
20240401,153100,66274135,4430,4430,4430,4430,0
|
|
20240401,153000,66274135,4430,4430,4430,4430,1010
|
|
20240401,152900,61799835,4425,4425,4425,4425,0
|
|
20240401,152800,61799835,4425,4425,4425,4425,0
|
|
20240401,152700,61799835,4425,4425,4425,4425,0
|
|
20240401,152600,61799835,4425,4425,4425,4425,0
|
|
20240401,152500,61799835,4425,4425,4425,4425,0
|
|
20240401,152400,61799835,4425,4425,4425,4425,0
|
|
20240401,152300,61799835,4425,4425,4425,4425,0
|
|
20240401,152200,61799835,4425,4425,4425,4425,0
|
|
20240401,152100,61799835,4425,4425,4425,4425,0
|
|
20240401,152000,61799835,4425,4425,4425,4425,0
|
|
20240401,151900,61799835,4425,4425,4425,4425,0
|
|
20240401,151800,61799835,4425,4420,4425,4420,419
|
|
20240401,151700,59945990,4420,4415,4420,4415,277
|
|
20240401,151600,58723030,4410,4410,4410,4410,121
|
|
20240401,151500,58189420,4410,4410,4410,4410,52
|
|
20240401,151400,57960100,4405,4385,4405,4385,978
|
|
20240401,151300,53657975,4380,4380,4380,4380,0
|
|
20240401,151200,53657975,4380,4380,4380,4380,0
|
|
20240401,151100,53657975,4380,4380,4380,4380,80
|
|
20240401,151000,53307575,4380,4380,4380,4380,4
|
|
20240401,150900,53290055,4380,4380,4380,4380,0
|
|
20240401,150800,53290055,4380,4380,4380,4380,123
|
|
20240401,150700,52751315,4365,4365,4365,4365,0
|
|
20240401,150600,52751315,4365,4365,4365,4365,0
|
|
20240401,150500,52751315,4365,4365,4365,4365,0
|
|
20240401,150400,52751315,4365,4365,4365,4365,0
|
|
20240401,150300,52751315,4365,4365,4365,4365,0
|
|
20240401,150200,52751315,4365,4365,4365,4365,174
|
|
20240401,150100,51991805,4385,4385,4385,4385,0
|
|
20240401,150000,51991805,4385,4385,4385,4385,0
|
|
20240401,145900,51991805,4385,4385,4385,4385,81
|
|
20240401,145800,51636620,4385,4385,4385,4385,0
|
|
20240401,145700,51636620,4385,4370,4385,4370,90
|
|
20240401,145600,51242510,4365,4365,4365,4365,14
|
|
20240401,145500,51181400,4365,4365,4365,4365,0
|
|
20240401,145400,51181400,4365,4365,4365,4365,4
|
|
20240401,145300,51163940,4360,4360,4360,4360,0
|
|
20240401,145200,51163940,4360,4360,4360,4360,2
|
|
20240401,145100,51155220,4360,4360,4360,4360,0
|
|
20240401,145000,51155220,4360,4360,4360,4360,0
|
|
20240401,144900,51155220,4360,4360,4360,4360,125
|
|
20240401,144800,50610220,4355,4355,4355,4355,0
|
|
20240401,144700,50610220,4355,4355,4355,4355,0
|
|
20240401,144600,50610220,4355,4355,4355,4355,0
|
|
20240401,144500,50610220,4355,4355,4355,4355,0
|
|
20240401,144400,50610220,4355,4355,4355,4355,0
|
|
20240401,144300,50610220,4355,4355,4355,4355,0
|
|
20240401,144200,50610220,4355,4355,4355,4355,0
|
|
20240401,144100,50610220,4355,4355,4355,4355,0
|
|
20240401,144000,50610220,4355,4355,4355,4355,0
|
|
20240401,143900,50610220,4355,4355,4355,4355,0
|
|
20240401,143800,50610220,4355,4355,4355,4355,0
|
|
20240401,143700,50610220,4355,4355,4355,4355,0
|
|
20240401,143600,50610220,4355,4355,4355,4355,0
|
|
20240401,143500,50610220,4355,4355,4355,4355,0
|
|
20240401,143400,50610220,4355,4355,4355,4355,0
|
|
20240401,143300,50610220,4355,4355,4355,4355,0
|
|
20240401,143200,50610220,4355,4355,4355,4355,0
|
|
20240401,143100,50610220,4355,4350,4355,4350,21
|
|
20240401,143000,50518810,4315,4330,4330,4315,211
|
|
20240401,142900,49605430,4355,4355,4355,4355,0
|
|
20240401,142800,49605430,4355,4355,4355,4355,0
|
|
20240401,142700,49605430,4355,4345,4355,4345,80
|
|
20240401,142600,49257720,4345,4345,4345,4345,0
|
|
20240401,142500,49257720,4345,4345,4345,4345,0
|
|
20240401,142400,49257720,4345,4340,4345,4340,20
|
|
20240401,142300,49170905,4340,4335,4340,4330,11
|
|
20240401,142200,49123260,4335,4340,4340,4335,11
|
|
20240401,142100,49075570,4340,4340,4340,4340,0
|
|
20240401,142000,49075570,4340,4340,4340,4340,150
|
|
20240401,141900,48424570,4340,4340,4340,4340,0
|
|
20240401,141800,48424570,4340,4340,4340,4340,0
|
|
20240401,141700,48424570,4340,4340,4340,4340,0
|
|
20240401,141600,48424570,4340,4340,4340,4340,0
|
|
20240401,141500,48424570,4340,4340,4340,4340,0
|
|
20240401,141400,48424570,4340,4340,4340,4340,0
|
|
20240401,141300,48424570,4340,4340,4340,4340,0
|
|
20240401,141200,48424570,4340,4340,4340,4340,0
|
|
20240401,141100,48424570,4340,4340,4340,4340,30
|
|
20240401,141000,48294370,4340,4340,4340,4340,25
|
|
20240401,140900,48185870,4330,4330,4330,4330,0
|
|
20240401,140800,48185870,4330,4330,4330,4330,35
|
|
20240401,140700,48034320,4340,4340,4340,4340,0
|
|
20240401,140600,48034320,4340,4340,4340,4340,0
|
|
20240401,140500,48034320,4340,4340,4340,4340,0
|
|
20240401,140400,48034320,4340,4340,4340,4340,0
|
|
20240401,140300,48034320,4340,4340,4340,4340,0
|
|
20240401,140200,48034320,4340,4340,4340,4340,0
|
|
20240401,140100,48034320,4340,4340,4340,4340,0
|
|
20240401,140000,48034320,4340,4340,4340,4340,0
|
|
20240401,135900,48034320,4340,4340,4340,4340,1
|
|
20240401,135800,48029980,4305,4340,4340,4305,221
|
|
20240401,135700,47076595,4340,4340,4340,4340,0
|
|
20240401,135600,47076595,4340,4340,4340,4340,0
|
|
20240401,135500,47076595,4340,4340,4340,4340,0
|
|
20240401,135400,47076595,4340,4340,4340,4340,0
|
|
20240401,135300,47076595,4340,4340,4340,4340,0
|
|
20240401,135200,47076595,4340,4340,4340,4340,0
|
|
20240401,135100,47076595,4340,4340,4340,4340,0
|
|
20240401,135000,47076595,4340,4340,4340,4340,1
|
|
20240401,134900,47072255,4330,4330,4330,4330,0
|
|
20240401,134800,47072255,4330,4330,4330,4305,761
|
|
20240401,134700,43792950,4340,4340,4340,4340,0
|
|
20240401,134600,43792950,4340,4340,4340,4340,0
|
|
20240401,134500,43792950,4340,4340,4340,4340,0
|
|
20240401,134400,43792950,4340,4340,4340,4340,0
|
|
20240401,134300,43792950,4340,4340,4340,4340,1
|
|
20240401,134200,43788610,4315,4315,4315,4315,4
|
|
20240401,134100,43771350,4340,4340,4340,4340,0
|
|
20240401,134000,43771350,4340,4340,4340,4340,1
|
|
20240401,133900,43767010,4340,4340,4340,4340,0
|
|
20240401,133800,43767010,4340,4340,4340,4340,0
|
|
20240401,133700,43767010,4340,4340,4340,4340,0
|
|
20240401,133600,43767010,4340,4340,4340,4340,0
|
|
20240401,133500,43767010,4340,4340,4340,4340,0
|
|
20240401,133400,43767010,4340,4340,4340,4340,0
|
|
20240401,133300,43767010,4340,4340,4340,4340,0
|
|
20240401,133200,43767010,4340,4340,4340,4340,0
|
|
20240401,133100,43767010,4340,4340,4340,4340,0
|
|
20240401,133000,43767010,4340,4340,4340,4340,1
|
|
20240401,132900,43762670,4315,4315,4315,4315,0
|
|
20240401,132800,43762670,4315,4315,4315,4315,0
|
|
20240401,132700,43762670,4315,4315,4315,4315,0
|
|
20240401,132600,43762670,4315,4335,4335,4315,211
|
|
20240401,132500,42850125,4340,4340,4340,4340,0
|
|
20240401,132400,42850125,4340,4340,4340,4340,357
|
|
20240401,132300,41300745,4340,4340,4340,4340,0
|
|
20240401,132200,41300745,4340,4340,4340,4340,0
|
|
20240401,132100,41300745,4340,4340,4340,4340,0
|
|
20240401,132000,41300745,4340,4340,4340,4340,0
|
|
20240401,131900,41300745,4340,4340,4340,4340,0
|
|
20240401,131800,41300745,4340,4340,4340,4340,0
|
|
20240401,131700,41300745,4340,4340,4340,4340,0
|
|
20240401,131600,41300745,4340,4340,4340,4340,10
|
|
20240401,131500,41257345,4340,4340,4340,4340,10
|
|
20240401,131400,41213945,4340,4340,4340,4340,10
|
|
20240401,131300,41170545,4340,4340,4340,4340,0
|
|
20240401,131200,41170545,4340,4340,4340,4340,0
|
|
20240401,131100,41170545,4340,4340,4340,4340,0
|
|
20240401,131000,41170545,4340,4340,4340,4340,0
|
|
20240401,130900,41170545,4340,4340,4340,4340,50
|
|
20240401,130800,40953545,4340,4340,4340,4340,2
|
|
20240401,130700,40944865,4340,4340,4340,4340,0
|
|
20240401,130600,40944865,4340,4340,4340,4340,0
|
|
20240401,130500,40944865,4340,4340,4340,4340,0
|
|
20240401,130400,40944865,4340,4340,4340,4340,0
|
|
20240401,130300,40944865,4340,4340,4340,4340,0
|
|
20240401,130200,40944865,4340,4340,4340,4340,0
|
|
20240401,130100,40944865,4340,4340,4340,4340,0
|
|
20240401,130000,40944865,4340,4340,4340,4340,0
|
|
20240401,125900,40944865,4340,4340,4340,4340,0
|
|
20240401,125800,40944865,4340,4340,4340,4340,0
|
|
20240401,125700,40944865,4340,4340,4340,4340,0
|
|
20240401,125600,40944865,4340,4340,4340,4340,143
|
|
20240401,125500,40324245,4310,4310,4310,4310,44
|
|
20240401,125400,40134605,4310,4335,4335,4310,212
|
|
20240401,125300,39218965,4340,4340,4340,4340,0
|
|
20240401,125200,39218965,4340,4340,4340,4340,0
|
|
20240401,125100,39218965,4340,4340,4340,4340,0
|
|
20240401,125000,39218965,4340,4340,4340,4340,13
|
|
20240401,124900,39162545,4345,4345,4345,4345,0
|
|
20240401,124800,39162545,4345,4345,4345,4345,0
|
|
20240401,124700,39162545,4345,4345,4345,4345,0
|
|
20240401,124600,39162545,4345,4345,4345,4345,0
|
|
20240401,124500,39162545,4345,4345,4345,4345,0
|
|
20240401,124400,39162545,4345,4345,4345,4345,0
|
|
20240401,124300,39162545,4345,4345,4345,4345,0
|
|
20240401,124200,39162545,4345,4345,4345,4345,0
|
|
20240401,124100,39162545,4345,4345,4345,4345,0
|
|
20240401,124000,39162545,4345,4345,4345,4345,0
|
|
20240401,123900,39162545,4345,4345,4345,4345,0
|
|
20240401,123800,39162545,4345,4345,4345,4345,0
|
|
20240401,123700,39162545,4345,4345,4345,4345,0
|
|
20240401,123600,39162545,4345,4345,4345,4345,0
|
|
20240401,123500,39162545,4345,4345,4345,4345,8
|
|
20240401,123400,39127785,4345,4345,4345,4345,0
|
|
20240401,123300,39127785,4345,4345,4345,4345,23
|
|
20240401,123200,39027850,4345,4355,4355,4345,998
|
|
20240401,123100,34689990,4360,4360,4360,4360,22
|
|
20240401,123000,34594070,4350,4350,4350,4350,0
|
|
20240401,122900,34594070,4350,4350,4350,4350,0
|
|
20240401,122800,34594070,4350,4350,4350,4350,0
|
|
20240401,122700,34594070,4350,4350,4350,4350,0
|
|
20240401,122600,34594070,4350,4350,4350,4350,0
|
|
20240401,122500,34594070,4350,4350,4350,4350,0
|
|
20240401,122400,34594070,4350,4350,4350,4350,0
|
|
20240401,122300,34594070,4350,4350,4350,4350,0
|
|
20240401,122200,34594070,4350,4355,4360,4350,226
|
|
20240401,122100,33610890,4350,4350,4350,4350,0
|
|
20240401,122000,33610890,4350,4350,4350,4350,169
|
|
20240401,121900,32875740,4350,4350,4350,4350,0
|
|
20240401,121800,32875740,4350,4350,4350,4350,0
|
|
20240401,121700,32875740,4350,4350,4350,4350,7
|
|
20240401,121600,32845290,4350,4350,4350,4350,7
|
|
20240401,121500,32814840,4345,4345,4345,4345,0
|
|
20240401,121400,32814840,4345,4345,4345,4345,0
|
|
20240401,121300,32814840,4345,4345,4345,4345,689
|
|
20240401,121200,29821135,4345,4345,4345,4345,0
|
|
20240401,121100,29821135,4345,4345,4345,4345,0
|
|
20240401,121000,29821135,4345,4345,4345,4345,0
|
|
20240401,120900,29821135,4345,4345,4345,4345,0
|
|
20240401,120800,29821135,4345,4345,4345,4345,0
|
|
20240401,120700,29821135,4345,4345,4345,4345,19
|
|
20240401,120600,29738580,4345,4345,4345,4345,0
|
|
20240401,120500,29738580,4345,4345,4345,4345,0
|
|
20240401,120400,29738580,4345,4345,4345,4345,0
|
|
20240401,120300,29738580,4345,4345,4345,4345,0
|
|
20240401,120200,29738580,4345,4345,4345,4345,0
|
|
20240401,120100,29738580,4345,4345,4345,4345,0
|
|
20240401,120000,29738580,4345,4345,4345,4345,1
|
|
20240401,115900,29734235,4350,4350,4350,4350,0
|
|
20240401,115800,29734235,4350,4350,4350,4320,210
|
|
20240401,115700,28826710,4315,4345,4345,4315,116
|
|
20240401,115600,28325655,4355,4355,4355,4355,0
|
|
20240401,115500,28325655,4355,4355,4355,4355,0
|
|
20240401,115400,28325655,4355,4355,4355,4355,0
|
|
20240401,115300,28325655,4355,4355,4355,4355,0
|
|
20240401,115200,28325655,4355,4355,4355,4355,1
|
|
20240401,115100,28321300,4320,4320,4320,4320,0
|
|
20240401,115000,28321300,4320,4330,4330,4320,212
|
|
20240401,114900,27404415,4330,4330,4330,4330,0
|
|
20240401,114800,27404415,4330,4345,4345,4330,44
|
|
20240401,114700,27213475,4355,4355,4355,4355,0
|
|
20240401,114600,27213475,4355,4355,4355,4355,0
|
|
20240401,114500,27213475,4355,4355,4355,4355,0
|
|
20240401,114400,27213475,4355,4355,4355,4355,0
|
|
20240401,114300,27213475,4355,4355,4355,4355,0
|
|
20240401,114200,27213475,4355,4355,4355,4355,0
|
|
20240401,114100,27213475,4355,4355,4355,4355,0
|
|
20240401,114000,27213475,4355,4355,4355,4355,0
|
|
20240401,113900,27213475,4355,4355,4355,4355,0
|
|
20240401,113800,27213475,4355,4355,4355,4355,0
|
|
20240401,113700,27213475,4355,4355,4355,4355,0
|
|
20240401,113600,27213475,4355,4355,4355,4355,0
|
|
20240401,113500,27213475,4355,4355,4355,4355,1
|
|
20240401,113400,27209120,4355,4355,4355,4355,0
|
|
20240401,113300,27209120,4355,4355,4355,4355,0
|
|
20240401,113200,27209120,4355,4355,4355,4355,0
|
|
20240401,113100,27209120,4355,4355,4355,4355,0
|
|
20240401,113000,27209120,4355,4355,4355,4355,0
|
|
20240401,112900,27209120,4355,4355,4355,4355,1
|
|
20240401,112800,27204765,4355,4355,4355,4355,0
|
|
20240401,112700,27204765,4355,4355,4355,4355,0
|
|
20240401,112600,27204765,4355,4355,4355,4355,0
|
|
20240401,112500,27204765,4355,4355,4355,4355,0
|
|
20240401,112400,27204765,4355,4355,4355,4355,0
|
|
20240401,112300,27204765,4355,4355,4355,4355,0
|
|
20240401,112200,27204765,4355,4355,4355,4355,14
|
|
20240401,112100,27143795,4355,4350,4355,4320,310
|
|
20240401,112000,25804200,4360,4360,4360,4360,0
|
|
20240401,111900,25804200,4360,4330,4360,4330,52
|
|
20240401,111800,25578980,4330,4345,4360,4325,263
|
|
20240401,111700,24439950,4365,4360,4365,4360,5
|
|
20240401,111600,24418135,4360,4360,4360,4360,13
|
|
20240401,111500,24361455,4345,4345,4345,4345,0
|
|
20240401,111400,24361455,4345,4345,4345,4345,0
|
|
20240401,111300,24361455,4345,4345,4345,4345,91
|
|
20240401,111200,23966060,4345,4345,4345,4345,2
|
|
20240401,111100,23957370,4330,4335,4335,4330,1335
|
|
20240401,111000,18176765,4345,4345,4345,4345,0
|
|
20240401,110900,18176765,4345,4345,4345,4345,0
|
|
20240401,110800,18176765,4345,4345,4345,4345,0
|
|
20240401,110700,18176765,4345,4345,4345,4345,0
|
|
20240401,110600,18176765,4345,4345,4345,4345,0
|
|
20240401,110500,18176765,4345,4345,4345,4345,2
|
|
20240401,110400,18168075,4350,4350,4350,4350,0
|
|
20240401,110300,18168075,4350,4350,4350,4350,0
|
|
20240401,110200,18168075,4350,4350,4350,4350,0
|
|
20240401,110100,18168075,4350,4350,4350,4350,0
|
|
20240401,110000,18168075,4350,4350,4350,4350,0
|
|
20240401,105900,18168075,4350,4350,4350,4350,20
|
|
20240401,105800,18081075,4360,4360,4360,4360,0
|
|
20240401,105700,18081075,4360,4335,4360,4335,23
|
|
20240401,105600,17981345,4335,4335,4335,4335,0
|
|
20240401,105500,17981345,4335,4335,4335,4335,88
|
|
20240401,105400,17599865,4335,4335,4335,4335,0
|
|
20240401,105300,17599865,4335,4335,4335,4335,0
|
|
20240401,105200,17599865,4335,4335,4335,4335,0
|
|
20240401,105100,17599865,4335,4335,4335,4335,0
|
|
20240401,105000,17599865,4335,4365,4365,4335,23
|
|
20240401,104900,17500110,4365,4365,4365,4365,0
|
|
20240401,104800,17500110,4365,4365,4365,4365,0
|
|
20240401,104700,17500110,4365,4365,4365,4365,12
|
|
20240401,104600,17447730,4335,4360,4360,4330,348
|
|
20240401,104500,15938850,4375,4375,4375,4375,0
|
|
20240401,104400,15938850,4375,4375,4375,4375,2
|
|
20240401,104300,15930100,4350,4370,4370,4350,23
|
|
20240401,104200,15829915,4375,4375,4375,4375,0
|
|
20240401,104100,15829915,4375,4375,4375,4375,0
|
|
20240401,104000,15829915,4375,4375,4375,4375,0
|
|
20240401,103900,15829915,4375,4375,4375,4375,0
|
|
20240401,103800,15829915,4375,4375,4375,4375,0
|
|
20240401,103700,15829915,4375,4375,4375,4375,50
|
|
20240401,103600,15611165,4375,4375,4375,4375,3
|
|
20240401,103500,15598040,4375,4375,4375,4375,0
|
|
20240401,103400,15598040,4375,4375,4375,4375,0
|
|
20240401,103300,15598040,4375,4375,4375,4375,0
|
|
20240401,103200,15598040,4375,4375,4375,4375,0
|
|
20240401,103100,15598040,4375,4375,4375,4375,0
|
|
20240401,103000,15598040,4375,4375,4375,4375,3
|
|
20240401,102900,15584915,4375,4375,4375,4375,0
|
|
20240401,102800,15584915,4375,4375,4375,4375,0
|
|
20240401,102700,15584915,4375,4375,4375,4375,0
|
|
20240401,102600,15584915,4375,4375,4375,4375,0
|
|
20240401,102500,15584915,4375,4375,4375,4375,7
|
|
20240401,102400,15554290,4375,4375,4375,4375,0
|
|
20240401,102300,15554290,4375,4375,4375,4375,0
|
|
20240401,102200,15554290,4375,4375,4375,4375,0
|
|
20240401,102100,15554290,4375,4375,4375,4375,0
|
|
20240401,102000,15554290,4375,4375,4375,4375,0
|
|
20240401,101900,15554290,4375,4375,4375,4375,0
|
|
20240401,101800,15554290,4375,4375,4375,4375,0
|
|
20240401,101700,15554290,4375,4375,4375,4375,2
|
|
20240401,101600,15545540,4340,4340,4340,4340,0
|
|
20240401,101500,15545540,4340,4340,4340,4340,0
|
|
20240401,101400,15545540,4340,4385,4385,4340,214
|
|
20240401,101300,14612990,4380,4380,4380,4380,222
|
|
20240401,101200,13640630,4375,4375,4375,4375,0
|
|
20240401,101100,13640630,4375,4375,4375,4375,0
|
|
20240401,101000,13640630,4375,4375,4375,4375,0
|
|
20240401,100900,13640630,4375,4375,4375,4375,0
|
|
20240401,100800,13640630,4375,4375,4375,4375,0
|
|
20240401,100700,13640630,4375,4375,4375,4375,0
|
|
20240401,100600,13640630,4375,4375,4375,4375,0
|
|
20240401,100500,13640630,4375,4375,4375,4375,0
|
|
20240401,100400,13640630,4375,4375,4375,4375,0
|
|
20240401,100300,13640630,4375,4375,4375,4375,0
|
|
20240401,100200,13640630,4375,4375,4375,4375,6
|
|
20240401,100100,13614380,4375,4375,4375,4375,0
|
|
20240401,100000,13614380,4375,4375,4375,4375,0
|
|
20240401,095900,13614380,4375,4375,4375,4375,0
|
|
20240401,095800,13614380,4375,4375,4375,4375,0
|
|
20240401,095700,13614380,4375,4375,4375,4375,30
|
|
20240401,095600,13483130,4375,4375,4375,4375,0
|
|
20240401,095500,13483130,4375,4375,4375,4375,68
|
|
20240401,095400,13185630,4385,4385,4385,4385,0
|
|
20240401,095300,13185630,4385,4385,4385,4385,0
|
|
20240401,095200,13185630,4385,4380,4385,4380,20
|
|
20240401,095100,13097960,4380,4380,4380,4380,0
|
|
20240401,095000,13097960,4380,4380,4380,4380,0
|
|
20240401,094900,13097960,4380,4380,4380,4380,0
|
|
20240401,094800,13097960,4380,4380,4380,4380,0
|
|
20240401,094700,13097960,4380,4380,4380,4380,0
|
|
20240401,094600,13097960,4380,4385,4385,4380,4
|
|
20240401,094500,13080430,4390,4390,4390,4390,0
|
|
20240401,094400,13080430,4390,4390,4390,4390,0
|
|
20240401,094300,13080430,4390,4360,4390,4360,12
|
|
20240401,094200,13028020,4350,4400,4400,4350,212
|
|
20240401,094100,12103110,4410,4410,4410,4410,0
|
|
20240401,094000,12103110,4410,4410,4410,4410,0
|
|
20240401,093900,12103110,4410,4410,4410,4410,0
|
|
20240401,093800,12103110,4410,4410,4410,4410,30
|
|
20240401,093700,11970810,4410,4410,4410,4410,10
|
|
20240401,093600,11926710,4410,4410,4410,4410,0
|
|
20240401,093500,11926710,4410,4410,4410,4410,0
|
|
20240401,093400,11926710,4410,4410,4410,4410,0
|
|
20240401,093300,11926710,4410,4410,4410,4410,0
|
|
20240401,093200,11926710,4410,4410,4410,4410,0
|
|
20240401,093100,11926710,4410,4410,4410,4410,0
|
|
20240401,093000,11926710,4410,4410,4410,4410,0
|
|
20240401,092900,11926710,4410,4410,4410,4410,0
|
|
20240401,092800,11926710,4410,4410,4410,4410,0
|
|
20240401,092700,11926710,4410,4410,4410,4410,27
|
|
20240401,092600,11807640,4410,4410,4410,4410,58
|
|
20240401,092500,11551860,4415,4415,4415,4415,0
|
|
20240401,092400,11551860,4415,4415,4415,4415,41
|
|
20240401,092300,11370845,4415,4415,4420,4415,212
|
|
20240401,092200,10434855,4420,4415,4420,4415,38
|
|
20240401,092100,10267035,4400,4400,4400,4400,0
|
|
20240401,092000,10267035,4400,4405,4410,4400,456
|
|
20240401,091900,8260020,4385,4385,4385,4385,0
|
|
20240401,091800,8260020,4385,4400,4400,4385,43
|
|
20240401,091700,8070835,4400,4395,4400,4395,35
|
|
20240401,091600,7916865,4395,4390,4395,4390,54
|
|
20240401,091500,7679745,4385,4385,4385,4385,94
|
|
20240401,091400,7267555,4385,4385,4385,4385,22
|
|
20240401,091300,7171085,4360,4360,4360,4360,0
|
|
20240401,091200,7171085,4360,4360,4360,4360,0
|
|
20240401,091100,7171085,4360,4360,4360,4360,12
|
|
20240401,091000,7118765,4390,4385,4390,4385,14
|
|
20240401,090900,7057340,4360,4360,4360,4360,0
|
|
20240401,090800,7057340,4360,4360,4360,4360,0
|
|
20240401,090700,7057340,4360,4360,4360,4360,0
|
|
20240401,090600,7057340,4360,4360,4360,4360,0
|
|
20240401,090500,7057340,4360,4360,4360,4360,398
|
|
20240401,090400,5322060,4370,4370,4370,4370,5
|
|
20240401,090300,5300210,4370,4370,4370,4370,55
|
|
20240401,090200,5059860,4380,4380,4380,4380,86
|
|
20240401,090100,4683180,4385,4385,4385,4385,0
|
|
20240401,090000,4683180,4385,4385,4385,4385,1067
|