578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,183500,163361905,3630,3630,3630,3630,557
|
|
20240401,183400,163361905,3630,3630,3630,3630,0
|
|
20240401,183300,163361905,3630,3630,3630,3630,0
|
|
20240401,183200,163361905,3630,3630,3630,3630,0
|
|
20240401,183100,163361905,3630,3630,3630,3630,0
|
|
20240401,183000,163361905,3630,3630,3630,3630,0
|
|
20240401,182900,163361905,3630,3630,3630,3630,0
|
|
20240401,182800,163361905,3630,3630,3630,3630,0
|
|
20240401,182700,163361905,3630,3630,3630,3630,0
|
|
20240401,182600,163361905,3630,3630,3630,3630,0
|
|
20240401,182500,163361905,3630,3630,3630,3630,0
|
|
20240401,182400,163361905,3630,3630,3630,3630,0
|
|
20240401,182300,163361905,3630,3630,3630,3630,0
|
|
20240401,182200,163361905,3630,3630,3630,3630,0
|
|
20240401,182100,163361905,3630,3630,3630,3630,0
|
|
20240401,182000,163361905,3630,3630,3630,3630,0
|
|
20240401,181900,163361905,3630,3630,3630,3630,0
|
|
20240401,181800,163361905,3630,3630,3630,3630,0
|
|
20240401,181700,163361905,3630,3630,3630,3630,0
|
|
20240401,181600,163361905,3630,3630,3630,3630,0
|
|
20240401,181500,163361905,3630,3630,3630,3630,0
|
|
20240401,181400,163361905,3630,3630,3630,3630,0
|
|
20240401,181300,163361905,3630,3630,3630,3630,0
|
|
20240401,181200,163361905,3630,3630,3630,3630,0
|
|
20240401,181100,163361905,3630,3630,3630,3630,0
|
|
20240401,181000,163361905,3630,3630,3630,3630,0
|
|
20240401,180900,163361905,3630,3630,3630,3630,0
|
|
20240401,180800,163361905,3630,3630,3630,3630,0
|
|
20240401,180700,163361905,3630,3630,3630,3630,0
|
|
20240401,180600,163361905,3630,3630,3630,3630,0
|
|
20240401,180500,163361905,3630,3630,3630,3630,557
|
|
20240401,180400,163361905,3630,3630,3630,3630,0
|
|
20240401,180300,163361905,3630,3630,3630,3630,0
|
|
20240401,180200,163361905,3630,3630,3630,3630,0
|
|
20240401,180100,163361905,3630,3630,3630,3630,0
|
|
20240401,180000,163361905,3630,3630,3630,3630,0
|
|
20240401,175900,163361905,3630,3630,3630,3630,0
|
|
20240401,175800,163361905,3630,3630,3630,3630,0
|
|
20240401,175700,163361905,3630,3630,3630,3630,0
|
|
20240401,175600,163361905,3630,3630,3630,3630,0
|
|
20240401,175500,163361905,3630,3630,3630,3630,0
|
|
20240401,175400,163361905,3630,3630,3630,3630,0
|
|
20240401,175300,163361905,3630,3630,3630,3630,0
|
|
20240401,175200,163361905,3630,3630,3630,3630,0
|
|
20240401,175100,163361905,3630,3630,3630,3630,0
|
|
20240401,175000,163361905,3630,3630,3630,3630,0
|
|
20240401,174900,163361905,3630,3630,3630,3630,0
|
|
20240401,174800,163361905,3630,3630,3630,3630,0
|
|
20240401,174700,163361905,3630,3630,3630,3630,0
|
|
20240401,174600,163361905,3630,3630,3630,3630,0
|
|
20240401,174500,163361905,3630,3630,3630,3630,0
|
|
20240401,174400,163361905,3630,3630,3630,3630,0
|
|
20240401,174300,163361905,3630,3630,3630,3630,0
|
|
20240401,174200,163361905,3630,3630,3630,3630,0
|
|
20240401,174100,163361905,3630,3630,3630,3630,0
|
|
20240401,174000,163361905,3630,3630,3630,3630,0
|
|
20240401,173900,163361905,3630,3630,3630,3630,0
|
|
20240401,173800,163361905,3630,3630,3630,3630,0
|
|
20240401,173700,163361905,3630,3630,3630,3630,0
|
|
20240401,173600,163361905,3630,3630,3630,3630,0
|
|
20240401,173500,163361905,3630,3630,3630,3630,557
|
|
20240401,173400,163361905,3630,3630,3630,3630,0
|
|
20240401,173300,163361905,3630,3630,3630,3630,0
|
|
20240401,173200,163361905,3630,3630,3630,3630,0
|
|
20240401,173100,163361905,3630,3630,3630,3630,0
|
|
20240401,173000,163361905,3630,3630,3630,3630,0
|
|
20240401,172900,163361905,3630,3630,3630,3630,0
|
|
20240401,172800,163361905,3630,3630,3630,3630,0
|
|
20240401,172700,163361905,3630,3630,3630,3630,0
|
|
20240401,172600,163361905,3630,3630,3630,3630,0
|
|
20240401,172500,163361905,3630,3630,3630,3630,0
|
|
20240401,172400,163361905,3630,3630,3630,3630,0
|
|
20240401,172300,163361905,3630,3630,3630,3630,0
|
|
20240401,172200,163361905,3630,3630,3630,3630,0
|
|
20240401,172100,163361905,3630,3630,3630,3630,0
|
|
20240401,172000,163361905,3630,3630,3630,3630,0
|
|
20240401,171900,163361905,3630,3630,3630,3630,0
|
|
20240401,171800,163361905,3630,3630,3630,3630,0
|
|
20240401,171700,163361905,3630,3630,3630,3630,0
|
|
20240401,171600,163361905,3630,3630,3630,3630,0
|
|
20240401,171500,163361905,3630,3630,3630,3630,0
|
|
20240401,171400,163361905,3630,3630,3630,3630,0
|
|
20240401,171300,163361905,3630,3630,3630,3630,0
|
|
20240401,171200,163361905,3630,3630,3630,3630,0
|
|
20240401,171100,163361905,3630,3630,3630,3630,0
|
|
20240401,171000,163361905,3630,3630,3630,3630,0
|
|
20240401,170900,163361905,3630,3630,3630,3630,0
|
|
20240401,170800,163361905,3630,3630,3630,3630,0
|
|
20240401,170700,163361905,3630,3630,3630,3630,0
|
|
20240401,170600,163361905,3630,3630,3630,3630,0
|
|
20240401,170500,163361905,3630,3630,3630,3630,557
|
|
20240401,170400,163361905,3630,3630,3630,3630,0
|
|
20240401,170300,163361905,3630,3630,3630,3630,0
|
|
20240401,170200,163361905,3630,3630,3630,3630,0
|
|
20240401,170100,163361905,3630,3630,3630,3630,0
|
|
20240401,170000,163361905,3630,3630,3630,3630,0
|
|
20240401,165900,163361905,3630,3630,3630,3630,0
|
|
20240401,165800,163361905,3630,3630,3630,3630,0
|
|
20240401,165700,163361905,3630,3630,3630,3630,0
|
|
20240401,165600,163361905,3630,3630,3630,3630,0
|
|
20240401,165500,163361905,3630,3630,3630,3630,0
|
|
20240401,165400,163361905,3630,3630,3630,3630,0
|
|
20240401,165300,163361905,3630,3630,3630,3630,0
|
|
20240401,165200,163361905,3630,3630,3630,3630,0
|
|
20240401,165100,163361905,3630,3630,3630,3630,0
|
|
20240401,165000,163361905,3630,3630,3630,3630,0
|
|
20240401,164900,163361905,3630,3630,3630,3630,0
|
|
20240401,164800,163361905,3630,3630,3630,3630,0
|
|
20240401,164700,163361905,3630,3630,3630,3630,0
|
|
20240401,164600,163361905,3630,3630,3630,3630,0
|
|
20240401,164500,163361905,3630,3630,3630,3630,0
|
|
20240401,164400,163361905,3630,3630,3630,3630,0
|
|
20240401,164300,163361905,3630,3630,3630,3630,0
|
|
20240401,164200,163361905,3630,3630,3630,3630,0
|
|
20240401,164100,163361905,3630,3630,3630,3630,0
|
|
20240401,164000,163361905,3630,3630,3630,3630,0
|
|
20240401,163900,163361905,3630,3630,3630,3630,0
|
|
20240401,163800,163361905,3630,3630,3630,3630,0
|
|
20240401,163700,163361905,3630,3630,3630,3630,0
|
|
20240401,163600,163361905,3630,3630,3630,3630,0
|
|
20240401,163500,163361905,3630,3630,3630,3630,557
|
|
20240401,163400,163361905,3630,3630,3630,3630,0
|
|
20240401,163300,163361905,3630,3630,3630,3630,0
|
|
20240401,163200,163361905,3630,3630,3630,3630,0
|
|
20240401,163100,163361905,3630,3630,3630,3630,0
|
|
20240401,163000,163361905,3630,3630,3630,3630,0
|
|
20240401,162900,163361905,3630,3630,3630,3630,0
|
|
20240401,162800,163361905,3630,3630,3630,3630,0
|
|
20240401,162700,163361905,3630,3630,3630,3630,0
|
|
20240401,162600,163361905,3630,3630,3630,3630,0
|
|
20240401,162500,163361905,3630,3630,3630,3630,0
|
|
20240401,162400,163361905,3630,3630,3630,3630,0
|
|
20240401,162300,163361905,3630,3630,3630,3630,0
|
|
20240401,162200,163361905,3630,3630,3630,3630,0
|
|
20240401,162100,163361905,3630,3630,3630,3630,0
|
|
20240401,162000,163361905,3630,3630,3630,3630,0
|
|
20240401,161900,163361905,3630,3630,3630,3630,0
|
|
20240401,161800,163361905,3630,3630,3630,3630,0
|
|
20240401,161700,163361905,3630,3630,3630,3630,0
|
|
20240401,161600,163361905,3630,3630,3630,3630,0
|
|
20240401,161500,163361905,3630,3630,3630,3630,0
|
|
20240401,161400,163361905,3630,3630,3630,3630,0
|
|
20240401,161300,163361905,3630,3630,3630,3630,0
|
|
20240401,161200,163361905,3630,3630,3630,3630,0
|
|
20240401,161100,163361905,3630,3630,3630,3630,0
|
|
20240401,161000,163361905,3630,3630,3630,3630,0
|
|
20240401,160900,163361905,3630,3630,3630,3630,0
|
|
20240401,160800,163361905,3630,3630,3630,3630,0
|
|
20240401,160700,163361905,3630,3630,3630,3630,0
|
|
20240401,160600,163361905,3630,3630,3630,3630,0
|
|
20240401,160500,163361905,3630,3630,3630,3630,557
|
|
20240401,160400,163361905,3630,3630,3630,3630,0
|
|
20240401,160300,163361905,3630,3630,3630,3630,0
|
|
20240401,160200,163361905,3630,3630,3630,3630,0
|
|
20240401,160100,163361905,3630,3630,3630,3630,0
|
|
20240401,160000,163361905,3630,3630,3630,3630,0
|
|
20240401,155900,163361905,3630,3630,3630,3630,0
|
|
20240401,155800,163361905,3630,3630,3630,3630,0
|
|
20240401,155700,163361905,3630,3630,3630,3630,0
|
|
20240401,155600,163361905,3630,3630,3630,3630,0
|
|
20240401,155500,163361905,3630,3630,3630,3630,0
|
|
20240401,155400,163361905,3630,3630,3630,3630,0
|
|
20240401,155300,163361905,3630,3630,3630,3630,0
|
|
20240401,155200,163361905,3630,3630,3630,3630,0
|
|
20240401,155100,163361905,3630,3630,3630,3630,0
|
|
20240401,155000,163361905,3630,3630,3630,3630,0
|
|
20240401,154900,163361905,3630,3630,3630,3630,0
|
|
20240401,154800,163361905,3630,3630,3630,3630,0
|
|
20240401,154700,163361905,3630,3630,3630,3630,0
|
|
20240401,154600,163361905,3630,3630,3630,3630,0
|
|
20240401,154500,163361905,3630,3630,3630,3630,0
|
|
20240401,154400,163361905,3630,3630,3630,3630,0
|
|
20240401,154300,163361905,3630,3630,3630,3630,0
|
|
20240401,154200,163361905,3630,3630,3630,3630,0
|
|
20240401,154100,163361905,3630,3630,3630,3630,0
|
|
20240401,154000,163361905,3630,3630,3630,3630,0
|
|
20240401,153900,163361905,3630,3630,3630,3630,0
|
|
20240401,153800,163361905,3630,3630,3630,3630,0
|
|
20240401,153700,163361905,3630,3630,3630,3630,0
|
|
20240401,153600,163361905,3630,3630,3630,3630,0
|
|
20240401,153500,163361905,3630,3630,3630,3630,557
|
|
20240401,153400,163361905,3630,3630,3630,3630,0
|
|
20240401,153300,163361905,3630,3630,3630,3630,0
|
|
20240401,153200,163361905,3630,3630,3630,3630,0
|
|
20240401,153100,163361905,3630,3630,3630,3630,0
|
|
20240401,153000,163361905,3630,3630,3630,3630,557
|
|
20240401,152900,161339995,3640,3640,3640,3640,0
|
|
20240401,152800,161339995,3640,3640,3640,3640,0
|
|
20240401,152700,161339995,3640,3640,3640,3640,0
|
|
20240401,152600,161339995,3640,3640,3640,3640,0
|
|
20240401,152500,161339995,3640,3640,3640,3640,0
|
|
20240401,152400,161339995,3640,3640,3640,3640,0
|
|
20240401,152300,161339995,3640,3640,3640,3640,0
|
|
20240401,152200,161339995,3640,3640,3640,3640,0
|
|
20240401,152100,161339995,3640,3640,3640,3640,0
|
|
20240401,152000,161339995,3640,3640,3640,3640,0
|
|
20240401,151900,161339995,3640,3640,3640,3640,0
|
|
20240401,151800,161339995,3640,3640,3640,3640,7
|
|
20240401,151700,161314515,3640,3635,3640,3635,24
|
|
20240401,151600,161227270,3610,3610,3610,3610,1
|
|
20240401,151500,161223660,3610,3610,3610,3610,50
|
|
20240401,151400,161043160,3610,3610,3610,3610,0
|
|
20240401,151300,161043160,3610,3610,3610,3610,350
|
|
20240401,151200,159779660,3610,3610,3610,3610,0
|
|
20240401,151100,159779660,3610,3610,3610,3610,0
|
|
20240401,151000,159779660,3610,3610,3610,3610,0
|
|
20240401,150900,159779660,3610,3610,3610,3610,0
|
|
20240401,150800,159779660,3610,3610,3610,3610,0
|
|
20240401,150700,159779660,3610,3615,3615,3610,200
|
|
20240401,150600,159057150,3615,3615,3615,3615,0
|
|
20240401,150500,159057150,3615,3615,3615,3615,0
|
|
20240401,150400,159057150,3615,3615,3615,3615,3
|
|
20240401,150300,159046305,3615,3615,3615,3615,0
|
|
20240401,150200,159046305,3615,3615,3615,3615,197
|
|
20240401,150100,158334150,3625,3625,3625,3625,0
|
|
20240401,150000,158334150,3625,3625,3625,3625,0
|
|
20240401,145900,158334150,3625,3625,3625,3625,1
|
|
20240401,145800,158330525,3615,3615,3615,3615,150
|
|
20240401,145700,157788275,3615,3615,3615,3615,0
|
|
20240401,145600,157788275,3615,3615,3615,3615,211
|
|
20240401,145500,157025510,3635,3635,3635,3635,0
|
|
20240401,145400,157025510,3635,3635,3635,3635,0
|
|
20240401,145300,157025510,3635,3635,3635,3635,0
|
|
20240401,145200,157025510,3635,3635,3635,3635,0
|
|
20240401,145100,157025510,3635,3635,3635,3635,0
|
|
20240401,145000,157025510,3635,3635,3635,3635,0
|
|
20240401,144900,157025510,3635,3635,3635,3635,0
|
|
20240401,144800,157025510,3635,3635,3635,3635,0
|
|
20240401,144700,157025510,3635,3635,3635,3635,0
|
|
20240401,144600,157025510,3635,3635,3635,3635,0
|
|
20240401,144500,157025510,3635,3635,3635,3635,1
|
|
20240401,144400,157021875,3615,3615,3615,3615,71
|
|
20240401,144300,156765210,3645,3645,3645,3645,0
|
|
20240401,144200,156765210,3645,3645,3645,3645,0
|
|
20240401,144100,156765210,3645,3645,3645,3645,0
|
|
20240401,144000,156765210,3645,3645,3645,3645,0
|
|
20240401,143900,156765210,3645,3645,3645,3645,0
|
|
20240401,143800,156765210,3645,3645,3645,3645,0
|
|
20240401,143700,156765210,3645,3645,3645,3645,0
|
|
20240401,143600,156765210,3645,3645,3645,3645,0
|
|
20240401,143500,156765210,3645,3645,3645,3645,0
|
|
20240401,143400,156765210,3645,3645,3645,3645,0
|
|
20240401,143300,156765210,3645,3645,3645,3645,0
|
|
20240401,143200,156765210,3645,3645,3645,3645,0
|
|
20240401,143100,156765210,3645,3645,3645,3645,0
|
|
20240401,143000,156765210,3645,3645,3645,3645,0
|
|
20240401,142900,156765210,3645,3645,3645,3645,0
|
|
20240401,142800,156765210,3645,3645,3645,3645,1542
|
|
20240401,142700,151144620,3645,3645,3645,3645,1558
|
|
20240401,142600,145465710,3645,3645,3645,3645,0
|
|
20240401,142500,145465710,3645,3645,3645,3645,0
|
|
20240401,142400,145465710,3645,3645,3645,3645,0
|
|
20240401,142300,145465710,3645,3645,3645,3645,0
|
|
20240401,142200,145465710,3645,3645,3645,3645,0
|
|
20240401,142100,145465710,3645,3645,3645,3645,0
|
|
20240401,142000,145465710,3645,3645,3645,3645,0
|
|
20240401,141900,145465710,3645,3645,3645,3645,0
|
|
20240401,141800,145465710,3645,3645,3645,3645,0
|
|
20240401,141700,145465710,3645,3645,3645,3645,0
|
|
20240401,141600,145465710,3645,3645,3645,3645,1
|
|
20240401,141500,145462065,3645,3645,3645,3645,0
|
|
20240401,141400,145462065,3645,3645,3645,3645,0
|
|
20240401,141300,145462065,3645,3615,3645,3615,100
|
|
20240401,141200,145100475,3615,3615,3615,3615,0
|
|
20240401,141100,145100475,3615,3615,3615,3615,0
|
|
20240401,141000,145100475,3615,3615,3615,3615,0
|
|
20240401,140900,145100475,3615,3615,3615,3615,0
|
|
20240401,140800,145100475,3615,3615,3615,3615,603
|
|
20240401,140700,142920630,3615,3615,3615,3615,16
|
|
20240401,140600,142862790,3620,3620,3620,3620,24
|
|
20240401,140500,142775910,3620,3620,3620,3620,300
|
|
20240401,140400,141689910,3645,3645,3645,3645,0
|
|
20240401,140300,141689910,3645,3645,3645,3645,0
|
|
20240401,140200,141689910,3645,3645,3645,3645,0
|
|
20240401,140100,141689910,3645,3645,3645,3645,0
|
|
20240401,140000,141689910,3645,3645,3645,3645,0
|
|
20240401,135900,141689910,3645,3645,3645,3645,0
|
|
20240401,135800,141689910,3645,3620,3645,3620,600
|
|
20240401,135700,139508505,3595,3595,3595,3595,1
|
|
20240401,135600,139504910,3595,3615,3615,3595,353
|
|
20240401,135500,138235855,3600,3600,3600,3600,0
|
|
20240401,135400,138235855,3600,3600,3600,3600,121
|
|
20240401,135300,137800255,3605,3620,3620,3605,15
|
|
20240401,135200,137746015,3620,3620,3620,3620,0
|
|
20240401,135100,137746015,3620,3620,3620,3620,0
|
|
20240401,135000,137746015,3620,3620,3620,3620,0
|
|
20240401,134900,137746015,3620,3620,3620,3620,0
|
|
20240401,134800,137746015,3620,3620,3620,3620,5
|
|
20240401,134700,137727915,3620,3610,3620,3610,867
|
|
20240401,134600,134592785,3585,3610,3610,3585,2
|
|
20240401,134500,134585590,3610,3610,3610,3610,0
|
|
20240401,134400,134585590,3610,3610,3610,3610,0
|
|
20240401,134300,134585590,3610,3610,3610,3610,0
|
|
20240401,134200,134585590,3610,3610,3610,3610,0
|
|
20240401,134100,134585590,3610,3610,3610,3610,0
|
|
20240401,134000,134585590,3610,3610,3610,3610,0
|
|
20240401,133900,134585590,3610,3610,3610,3610,4
|
|
20240401,133800,134571150,3610,3595,3610,3585,1595
|
|
20240401,133700,128826055,3565,3595,3595,3565,2717
|
|
20240401,133600,119111550,3600,3600,3600,3600,0
|
|
20240401,133500,119111550,3600,3600,3600,3600,0
|
|
20240401,133400,119111550,3600,3600,3600,3600,0
|
|
20240401,133300,119111550,3600,3600,3600,3600,0
|
|
20240401,133200,119111550,3600,3600,3600,3600,100
|
|
20240401,133100,118751550,3600,3600,3600,3600,0
|
|
20240401,133000,118751550,3600,3600,3600,3600,191
|
|
20240401,132900,118063950,3600,3600,3600,3600,0
|
|
20240401,132800,118063950,3600,3600,3600,3600,0
|
|
20240401,132700,118063950,3600,3600,3600,3600,0
|
|
20240401,132600,118063950,3600,3600,3600,3600,0
|
|
20240401,132500,118063950,3600,3600,3600,3600,0
|
|
20240401,132400,118063950,3600,3600,3600,3600,84
|
|
20240401,132300,117761550,3600,3600,3600,3600,0
|
|
20240401,132200,117761550,3600,3600,3600,3600,0
|
|
20240401,132100,117761550,3600,3600,3600,3600,0
|
|
20240401,132000,117761550,3600,3600,3600,3600,0
|
|
20240401,131900,117761550,3600,3600,3600,3600,1
|
|
20240401,131800,117757950,3605,3605,3605,3605,0
|
|
20240401,131700,117757950,3605,3605,3605,3605,30
|
|
20240401,131600,117649800,3605,3605,3605,3605,2
|
|
20240401,131500,117642590,3605,3605,3605,3605,301
|
|
20240401,131400,116557485,3600,3600,3600,3600,0
|
|
20240401,131300,116557485,3600,3610,3610,3600,376
|
|
20240401,131200,115201710,3620,3620,3620,3620,0
|
|
20240401,131100,115201710,3620,3615,3620,3615,8
|
|
20240401,131000,115172755,3620,3620,3620,3620,0
|
|
20240401,130900,115172755,3620,3620,3620,3620,0
|
|
20240401,130800,115172755,3620,3615,3620,3615,239
|
|
20240401,130700,114307580,3620,3615,3620,3615,14
|
|
20240401,130600,114256915,3620,3620,3620,3620,0
|
|
20240401,130500,114256915,3620,3620,3620,3620,0
|
|
20240401,130400,114256915,3620,3620,3620,3620,0
|
|
20240401,130300,114256915,3620,3620,3620,3620,0
|
|
20240401,130200,114256915,3620,3615,3620,3615,2
|
|
20240401,130100,114249680,3620,3620,3620,3620,0
|
|
20240401,130000,114249680,3620,3620,3620,3620,0
|
|
20240401,125900,114249680,3620,3620,3620,3620,0
|
|
20240401,125800,114249680,3620,3620,3620,3620,0
|
|
20240401,125700,114249680,3620,3615,3620,3615,201
|
|
20240401,125600,113522065,3620,3615,3620,3615,101
|
|
20240401,125500,113156450,3620,3620,3620,3620,0
|
|
20240401,125400,113156450,3620,3620,3620,3620,0
|
|
20240401,125300,113156450,3620,3620,3620,3620,0
|
|
20240401,125200,113156450,3620,3620,3620,3620,0
|
|
20240401,125100,113156450,3620,3620,3620,3620,0
|
|
20240401,125000,113156450,3620,3620,3620,3620,0
|
|
20240401,124900,113156450,3620,3620,3620,3620,0
|
|
20240401,124800,113156450,3620,3620,3620,3620,0
|
|
20240401,124700,113156450,3620,3620,3620,3620,0
|
|
20240401,124600,113156450,3620,3620,3620,3620,0
|
|
20240401,124500,113156450,3620,3610,3620,3610,2
|
|
20240401,124400,113149220,3625,3625,3625,3625,0
|
|
20240401,124300,113149220,3625,3625,3625,3625,0
|
|
20240401,124200,113149220,3625,3625,3625,3625,0
|
|
20240401,124100,113149220,3625,3605,3625,3605,210
|
|
20240401,124000,112392150,3605,3625,3625,3600,688
|
|
20240401,123900,109911220,3620,3620,3620,3620,0
|
|
20240401,123800,109911220,3620,3610,3620,3610,80
|
|
20240401,123700,109621650,3620,3620,3620,3620,0
|
|
20240401,123600,109621650,3620,3620,3620,3620,0
|
|
20240401,123500,109621650,3620,3620,3620,3620,0
|
|
20240401,123400,109621650,3620,3620,3620,3620,0
|
|
20240401,123300,109621650,3620,3620,3620,3620,0
|
|
20240401,123200,109621650,3620,3620,3620,3620,0
|
|
20240401,123100,109621650,3620,3620,3620,3620,0
|
|
20240401,123000,109621650,3620,3620,3620,3620,0
|
|
20240401,122900,109621650,3620,3620,3620,3620,0
|
|
20240401,122800,109621650,3620,3620,3620,3620,0
|
|
20240401,122700,109621650,3620,3620,3620,3620,0
|
|
20240401,122600,109621650,3620,3620,3620,3620,0
|
|
20240401,122500,109621650,3620,3620,3620,3620,0
|
|
20240401,122400,109621650,3620,3610,3620,3610,2
|
|
20240401,122300,109614420,3620,3620,3620,3620,0
|
|
20240401,122200,109614420,3620,3625,3625,3610,80
|
|
20240401,122100,109324440,3625,3625,3625,3625,38
|
|
20240401,122000,109186690,3635,3635,3635,3635,0
|
|
20240401,121900,109186690,3635,3635,3635,3635,0
|
|
20240401,121800,109186690,3635,3635,3635,3635,0
|
|
20240401,121700,109186690,3635,3635,3635,3635,9
|
|
20240401,121600,109153975,3610,3610,3610,3610,0
|
|
20240401,121500,109153975,3610,3610,3610,3610,375
|
|
20240401,121400,107800225,3630,3630,3630,3630,0
|
|
20240401,121300,107800225,3630,3630,3630,3630,0
|
|
20240401,121200,107800225,3630,3630,3630,3630,0
|
|
20240401,121100,107800225,3630,3610,3630,3605,61
|
|
20240401,121000,107580130,3640,3640,3640,3640,0
|
|
20240401,120900,107580130,3640,3640,3640,3640,0
|
|
20240401,120800,107580130,3640,3640,3640,3640,0
|
|
20240401,120700,107580130,3640,3640,3640,3640,0
|
|
20240401,120600,107580130,3640,3640,3640,3640,0
|
|
20240401,120500,107580130,3640,3640,3640,3640,0
|
|
20240401,120400,107580130,3640,3640,3640,3640,0
|
|
20240401,120300,107580130,3640,3640,3640,3640,0
|
|
20240401,120200,107580130,3640,3640,3640,3640,0
|
|
20240401,120100,107580130,3640,3640,3640,3640,0
|
|
20240401,120000,107580130,3640,3640,3640,3640,0
|
|
20240401,115900,107580130,3640,3640,3640,3640,0
|
|
20240401,115800,107580130,3640,3640,3640,3640,0
|
|
20240401,115700,107580130,3640,3640,3640,3640,0
|
|
20240401,115600,107580130,3640,3640,3640,3640,0
|
|
20240401,115500,107580130,3640,3640,3640,3640,0
|
|
20240401,115400,107580130,3640,3640,3640,3640,0
|
|
20240401,115300,107580130,3640,3640,3640,3640,0
|
|
20240401,115200,107580130,3640,3640,3640,3640,0
|
|
20240401,115100,107580130,3640,3640,3640,3640,0
|
|
20240401,115000,107580130,3640,3640,3640,3640,0
|
|
20240401,114900,107580130,3640,3640,3640,3640,0
|
|
20240401,114800,107580130,3640,3620,3640,3620,2
|
|
20240401,114700,107572870,3635,3635,3635,3635,0
|
|
20240401,114600,107572870,3635,3635,3635,3635,0
|
|
20240401,114500,107572870,3635,3635,3635,3635,0
|
|
20240401,114400,107572870,3635,3615,3645,3615,311
|
|
20240401,114300,106445000,3610,3610,3610,3610,0
|
|
20240401,114200,106445000,3610,3610,3610,3610,0
|
|
20240401,114100,106445000,3610,3610,3610,3610,5
|
|
20240401,114000,106426950,3610,3610,3610,3610,0
|
|
20240401,113900,106426950,3610,3610,3610,3610,0
|
|
20240401,113800,106426950,3610,3610,3610,3610,0
|
|
20240401,113700,106426950,3610,3610,3610,3610,0
|
|
20240401,113600,106426950,3610,3610,3610,3610,1
|
|
20240401,113500,106423340,3625,3625,3625,3625,7
|
|
20240401,113400,106397965,3625,3625,3625,3625,0
|
|
20240401,113300,106397965,3625,3625,3625,3625,0
|
|
20240401,113200,106397965,3625,3625,3625,3625,0
|
|
20240401,113100,106397965,3625,3625,3625,3625,0
|
|
20240401,113000,106397965,3625,3625,3625,3625,0
|
|
20240401,112900,106397965,3625,3620,3625,3620,20
|
|
20240401,112800,106325560,3600,3600,3600,3600,0
|
|
20240401,112700,106325560,3600,3600,3600,3600,0
|
|
20240401,112600,106325560,3600,3625,3625,3600,2414
|
|
20240401,112500,97615080,3630,3630,3630,3630,10
|
|
20240401,112400,97578780,3635,3640,3640,3635,186
|
|
20240401,112300,96902575,3645,3645,3645,3645,21
|
|
20240401,112200,96826030,3645,3645,3645,3645,0
|
|
20240401,112100,96826030,3645,3645,3645,3645,0
|
|
20240401,112000,96826030,3645,3645,3645,3645,0
|
|
20240401,111900,96826030,3645,3645,3645,3645,0
|
|
20240401,111800,96826030,3645,3645,3645,3645,0
|
|
20240401,111700,96826030,3645,3645,3645,3645,0
|
|
20240401,111600,96826030,3645,3645,3645,3645,0
|
|
20240401,111500,96826030,3645,3645,3645,3645,0
|
|
20240401,111400,96826030,3645,3645,3645,3645,0
|
|
20240401,111300,96826030,3645,3640,3645,3640,501
|
|
20240401,111200,94999890,3645,3645,3645,3645,0
|
|
20240401,111100,94999890,3645,3645,3645,3645,0
|
|
20240401,111000,94999890,3645,3645,3645,3645,478
|
|
20240401,110900,93257580,3655,3655,3655,3655,0
|
|
20240401,110800,93257580,3655,3655,3655,3655,429
|
|
20240401,110700,91689585,3655,3650,3660,3650,3
|
|
20240401,110600,91678620,3660,3660,3660,3660,0
|
|
20240401,110500,91678620,3660,3640,3660,3640,23
|
|
20240401,110400,91594875,3660,3660,3660,3660,0
|
|
20240401,110300,91594875,3660,3660,3660,3660,0
|
|
20240401,110200,91594875,3660,3645,3660,3645,2
|
|
20240401,110100,91587570,3665,3665,3665,3665,0
|
|
20240401,110000,91587570,3665,3665,3665,3665,1
|
|
20240401,105900,91583905,3670,3670,3670,3670,0
|
|
20240401,105800,91583905,3670,3670,3670,3670,0
|
|
20240401,105700,91583905,3670,3670,3670,3670,0
|
|
20240401,105600,91583905,3670,3670,3670,3670,0
|
|
20240401,105500,91583905,3670,3670,3670,3670,0
|
|
20240401,105400,91583905,3670,3670,3670,3670,0
|
|
20240401,105300,91583905,3670,3670,3670,3670,0
|
|
20240401,105200,91583905,3670,3670,3670,3670,0
|
|
20240401,105100,91583905,3670,3670,3670,3670,0
|
|
20240401,105000,91583905,3670,3670,3670,3670,0
|
|
20240401,104900,91583905,3670,3670,3670,3670,0
|
|
20240401,104800,91583905,3670,3670,3670,3670,3
|
|
20240401,104700,91572895,3665,3665,3665,3665,0
|
|
20240401,104600,91572895,3665,3665,3665,3665,0
|
|
20240401,104500,91572895,3665,3665,3665,3665,0
|
|
20240401,104400,91572895,3665,3665,3665,3665,0
|
|
20240401,104300,91572895,3665,3665,3665,3665,0
|
|
20240401,104200,91572895,3665,3665,3665,3665,0
|
|
20240401,104100,91572895,3665,3665,3665,3665,136
|
|
20240401,104000,91074455,3665,3640,3665,3640,178
|
|
20240401,103900,90422110,3660,3640,3660,3640,120
|
|
20240401,103800,89985290,3640,3640,3640,3640,111
|
|
20240401,103700,89581250,3640,3640,3640,3640,0
|
|
20240401,103600,89581250,3640,3640,3640,3640,20
|
|
20240401,103500,89508450,3665,3645,3665,3645,2
|
|
20240401,103400,89501140,3660,3660,3660,3660,0
|
|
20240401,103300,89501140,3660,3660,3660,3660,0
|
|
20240401,103200,89501140,3660,3660,3660,3660,1
|
|
20240401,103100,89497480,3670,3670,3670,3670,0
|
|
20240401,103000,89497480,3670,3670,3670,3670,0
|
|
20240401,102900,89497480,3670,3670,3670,3670,0
|
|
20240401,102800,89497480,3670,3670,3670,3670,1
|
|
20240401,102700,89493810,3670,3645,3670,3645,173
|
|
20240401,102600,88858925,3670,3665,3670,3645,5
|
|
20240401,102500,88840630,3665,3655,3665,3655,872
|
|
20240401,102400,85645900,3660,3655,3660,3655,3
|
|
20240401,102300,85634925,3650,3650,3650,3650,0
|
|
20240401,102200,85634925,3650,3650,3650,3650,40
|
|
20240401,102100,85488925,3660,3660,3660,3660,0
|
|
20240401,102000,85488925,3660,3650,3660,3650,2
|
|
20240401,101900,85481615,3665,3665,3665,3665,0
|
|
20240401,101800,85481615,3665,3650,3665,3650,4
|
|
20240401,101700,85466970,3665,3665,3665,3665,0
|
|
20240401,101600,85466970,3665,3665,3665,3665,0
|
|
20240401,101500,85466970,3665,3650,3665,3650,6
|
|
20240401,101400,85445010,3665,3660,3665,3660,332
|
|
20240401,101300,84229885,3665,3665,3665,3665,0
|
|
20240401,101200,84229885,3665,3665,3665,3665,3
|
|
20240401,101100,84218890,3660,3660,3660,3660,0
|
|
20240401,101000,84218890,3660,3645,3660,3645,1671
|
|
20240401,100900,78103065,3650,3640,3660,3640,81
|
|
20240401,100800,77808190,3640,3640,3640,3640,10
|
|
20240401,100700,77771790,3640,3640,3640,3640,11
|
|
20240401,100600,77731750,3660,3660,3660,3660,1
|
|
20240401,100500,77728090,3670,3670,3670,3670,1000
|
|
20240401,100400,74058090,3665,3645,3665,3645,86
|
|
20240401,100300,73742945,3660,3640,3660,3640,147
|
|
20240401,100200,73207840,3640,3640,3640,3640,0
|
|
20240401,100100,73207840,3640,3640,3640,3640,145
|
|
20240401,100000,72680040,3660,3660,3660,3660,0
|
|
20240401,095900,72680040,3660,3660,3660,3660,6
|
|
20240401,095800,72658080,3670,3645,3670,3645,90
|
|
20240401,095700,72328945,3655,3655,3655,3655,2469
|
|
20240401,095600,63304750,3665,3665,3665,3665,0
|
|
20240401,095500,63304750,3665,3660,3665,3660,114
|
|
20240401,095400,62887505,3665,3665,3665,3665,0
|
|
20240401,095300,62887505,3665,3665,3665,3665,2
|
|
20240401,095200,62880175,3670,3670,3670,3670,0
|
|
20240401,095100,62880175,3670,3670,3670,3670,0
|
|
20240401,095000,62880175,3670,3660,3670,3660,204
|
|
20240401,094900,62133510,3670,3665,3670,3665,2
|
|
20240401,094800,62126175,3670,3660,3670,3660,10
|
|
20240401,094700,62089525,3670,3650,3670,3650,2627
|
|
20240401,094600,52491730,3650,3645,3650,3645,90
|
|
20240401,094500,52163280,3645,3645,3645,3645,0
|
|
20240401,094400,52163280,3645,3645,3645,3645,0
|
|
20240401,094300,52163280,3645,3645,3645,3645,21
|
|
20240401,094200,52086735,3645,3645,3645,3645,0
|
|
20240401,094100,52086735,3645,3645,3645,3645,0
|
|
20240401,094000,52086735,3645,3645,3645,3645,0
|
|
20240401,093900,52086735,3645,3645,3645,3645,0
|
|
20240401,093800,52086735,3645,3645,3645,3645,187
|
|
20240401,093700,51405120,3640,3640,3640,3640,0
|
|
20240401,093600,51405120,3640,3640,3640,3640,0
|
|
20240401,093500,51405120,3640,3640,3640,3640,0
|
|
20240401,093400,51405120,3640,3640,3640,3640,0
|
|
20240401,093300,51405120,3640,3635,3640,3625,866
|
|
20240401,093200,48252960,3625,3640,3640,3625,10
|
|
20240401,093100,48216640,3625,3625,3640,3625,5
|
|
20240401,093000,48198490,3620,3620,3620,3620,0
|
|
20240401,092900,48198490,3620,3620,3620,3620,83
|
|
20240401,092800,47898030,3635,3625,3635,3625,2
|
|
20240401,092700,47890770,3640,3640,3640,3640,0
|
|
20240401,092600,47890770,3640,3625,3640,3625,4
|
|
20240401,092500,47876240,3640,3640,3640,3625,5
|
|
20240401,092400,47858070,3625,3625,3640,3625,1308
|
|
20240401,092300,43099330,3630,3620,3635,3620,8
|
|
20240401,092200,43070320,3630,3625,3635,3620,30
|
|
20240401,092100,42961565,3640,3640,3640,3640,0
|
|
20240401,092000,42961565,3640,3640,3640,3640,10
|
|
20240401,091900,42925165,3645,3645,3645,3645,0
|
|
20240401,091800,42925165,3645,3625,3645,3625,56
|
|
20240401,091700,42721115,3640,3640,3640,3620,75
|
|
20240401,091600,42449215,3650,3620,3650,3590,471
|
|
20240401,091500,40744975,3615,3615,3615,3615,521
|
|
20240401,091400,38861560,3615,3615,3615,3615,10
|
|
20240401,091300,38825410,3595,3595,3595,3595,0
|
|
20240401,091200,38825410,3595,3590,3595,3590,280
|
|
20240401,091100,37820205,3585,3585,3585,3585,28
|
|
20240401,091000,37719825,3585,3605,3605,3585,2966
|
|
20240401,090900,27069590,3615,3605,3615,3605,1003
|
|
20240401,090800,23453500,3600,3595,3600,3595,359
|
|
20240401,090700,22161130,3590,3580,3590,3580,9
|
|
20240401,090600,22128855,3580,3600,3600,3570,3001
|
|
20240401,090500,11360855,3600,3610,3615,3600,934
|
|
20240401,090400,7997140,3610,3610,3610,3610,0
|
|
20240401,090300,7997140,3610,3610,3610,3610,0
|
|
20240401,090200,7997140,3610,3610,3610,3610,0
|
|
20240401,090100,7997140,3610,3610,3610,3610,46
|
|
20240401,090000,7831080,3605,3570,3605,3570,2007
|