654 lines
33 KiB
CSV
654 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,195100,325223520,10960,10960,10960,10960,500
|
|
20240401,195000,325223520,10960,10960,10960,10960,0
|
|
20240401,194900,325223520,10960,10960,10960,10960,0
|
|
20240401,194800,325223520,10960,10960,10960,10960,0
|
|
20240401,194700,325223520,10960,10960,10960,10960,0
|
|
20240401,194600,325223520,10960,10960,10960,10960,0
|
|
20240401,194500,325223520,10960,10960,10960,10960,0
|
|
20240401,194400,325223520,10960,10960,10960,10960,0
|
|
20240401,194300,325223520,10960,10960,10960,10960,0
|
|
20240401,194200,325223520,10960,10960,10960,10960,0
|
|
20240401,194100,325223520,10960,10960,10960,10960,0
|
|
20240401,194000,325223520,10960,10960,10960,10960,0
|
|
20240401,193900,325223520,10960,10960,10960,10960,0
|
|
20240401,193800,325223520,10960,10960,10960,10960,0
|
|
20240401,193700,325223520,10960,10960,10960,10960,0
|
|
20240401,193600,325223520,10960,10960,10960,10960,0
|
|
20240401,193500,325223520,10960,10960,10960,10960,0
|
|
20240401,193400,325223520,10960,10960,10960,10960,0
|
|
20240401,193300,325223520,10960,10960,10960,10960,0
|
|
20240401,193200,325223520,10960,10960,10960,10960,0
|
|
20240401,193100,325223520,10960,10960,10960,10960,0
|
|
20240401,193000,325223520,10960,10960,10960,10960,0
|
|
20240401,192900,325223520,10960,10960,10960,10960,0
|
|
20240401,192800,325223520,10960,10960,10960,10960,0
|
|
20240401,192700,325223520,10960,10960,10960,10960,0
|
|
20240401,192600,325223520,10960,10960,10960,10960,0
|
|
20240401,192500,325223520,10960,10960,10960,10960,0
|
|
20240401,192400,325223520,10960,10960,10960,10960,0
|
|
20240401,192300,325223520,10960,10960,10960,10960,0
|
|
20240401,192200,325223520,10960,10960,10960,10960,0
|
|
20240401,192100,325223520,10960,10960,10960,10960,500
|
|
20240401,192000,325223520,10960,10960,10960,10960,0
|
|
20240401,191900,325223520,10960,10960,10960,10960,0
|
|
20240401,191800,325223520,10960,10960,10960,10960,0
|
|
20240401,191700,325223520,10960,10960,10960,10960,0
|
|
20240401,191600,325223520,10960,10960,10960,10960,0
|
|
20240401,191500,325223520,10960,10960,10960,10960,0
|
|
20240401,191400,325223520,10960,10960,10960,10960,0
|
|
20240401,191300,325223520,10960,10960,10960,10960,0
|
|
20240401,191200,325223520,10960,10960,10960,10960,0
|
|
20240401,191100,325223520,10960,10960,10960,10960,0
|
|
20240401,191000,325223520,10960,10960,10960,10960,0
|
|
20240401,190900,325223520,10960,10960,10960,10960,0
|
|
20240401,190800,325223520,10960,10960,10960,10960,0
|
|
20240401,190700,325223520,10960,10960,10960,10960,0
|
|
20240401,190600,325223520,10960,10960,10960,10960,0
|
|
20240401,190500,325223520,10960,10960,10960,10960,0
|
|
20240401,190400,325223520,10960,10960,10960,10960,0
|
|
20240401,190300,325223520,10960,10960,10960,10960,0
|
|
20240401,190200,325223520,10960,10960,10960,10960,0
|
|
20240401,190100,325223520,10960,10960,10960,10960,0
|
|
20240401,190000,325223520,10960,10960,10960,10960,0
|
|
20240401,185900,325223520,10960,10960,10960,10960,0
|
|
20240401,185800,325223520,10960,10960,10960,10960,0
|
|
20240401,185700,325223520,10960,10960,10960,10960,0
|
|
20240401,185600,325223520,10960,10960,10960,10960,0
|
|
20240401,185500,325223520,10960,10960,10960,10960,0
|
|
20240401,185400,325223520,10960,10960,10960,10960,0
|
|
20240401,185300,325223520,10960,10960,10960,10960,0
|
|
20240401,185200,325223520,10960,10960,10960,10960,0
|
|
20240401,185100,325223520,10960,10960,10960,10960,500
|
|
20240401,185000,325223520,10960,10960,10960,10960,0
|
|
20240401,184900,325223520,10960,10960,10960,10960,0
|
|
20240401,184800,325223520,10960,10960,10960,10960,0
|
|
20240401,184700,325223520,10960,10960,10960,10960,0
|
|
20240401,184600,325223520,10960,10960,10960,10960,0
|
|
20240401,184500,325223520,10960,10960,10960,10960,0
|
|
20240401,184400,325223520,10960,10960,10960,10960,0
|
|
20240401,184300,325223520,10960,10960,10960,10960,0
|
|
20240401,184200,325223520,10960,10960,10960,10960,0
|
|
20240401,184100,325223520,10960,10960,10960,10960,0
|
|
20240401,184000,325223520,10960,10960,10960,10960,0
|
|
20240401,183900,325223520,10960,10960,10960,10960,0
|
|
20240401,183800,325223520,10960,10960,10960,10960,0
|
|
20240401,183700,325223520,10960,10960,10960,10960,0
|
|
20240401,183600,325223520,10960,10960,10960,10960,0
|
|
20240401,183500,325223520,10960,10960,10960,10960,0
|
|
20240401,183400,325223520,10960,10960,10960,10960,0
|
|
20240401,183300,325223520,10960,10960,10960,10960,0
|
|
20240401,183200,325223520,10960,10960,10960,10960,0
|
|
20240401,183100,325223520,10960,10960,10960,10960,0
|
|
20240401,183000,325223520,10960,10960,10960,10960,0
|
|
20240401,182900,325223520,10960,10960,10960,10960,0
|
|
20240401,182800,325223520,10960,10960,10960,10960,0
|
|
20240401,182700,325223520,10960,10960,10960,10960,0
|
|
20240401,182600,325223520,10960,10960,10960,10960,0
|
|
20240401,182500,325223520,10960,10960,10960,10960,0
|
|
20240401,182400,325223520,10960,10960,10960,10960,0
|
|
20240401,182300,325223520,10960,10960,10960,10960,0
|
|
20240401,182200,325223520,10960,10960,10960,10960,0
|
|
20240401,182100,325223520,10960,10960,10960,10960,500
|
|
20240401,182000,325223520,10960,10960,10960,10960,0
|
|
20240401,181900,325223520,10960,10960,10960,10960,0
|
|
20240401,181800,325223520,10960,10960,10960,10960,0
|
|
20240401,181700,325223520,10960,10960,10960,10960,0
|
|
20240401,181600,325223520,10960,10960,10960,10960,0
|
|
20240401,181500,325223520,10960,10960,10960,10960,0
|
|
20240401,181400,325223520,10960,10960,10960,10960,0
|
|
20240401,181300,325223520,10960,10960,10960,10960,0
|
|
20240401,181200,325223520,10960,10960,10960,10960,0
|
|
20240401,181100,325223520,10960,10960,10960,10960,0
|
|
20240401,181000,325223520,10960,10960,10960,10960,0
|
|
20240401,180900,325223520,10960,10960,10960,10960,0
|
|
20240401,180800,325223520,10960,10960,10960,10960,0
|
|
20240401,180700,325223520,10960,10960,10960,10960,0
|
|
20240401,180600,325223520,10960,10960,10960,10960,0
|
|
20240401,180500,325223520,10960,10960,10960,10960,0
|
|
20240401,180400,325223520,10960,10960,10960,10960,0
|
|
20240401,180300,325223520,10960,10960,10960,10960,0
|
|
20240401,180200,325223520,10960,10960,10960,10960,0
|
|
20240401,180100,325223520,10960,10960,10960,10960,0
|
|
20240401,180000,325223520,10960,10960,10960,10960,0
|
|
20240401,175900,325223520,10960,10960,10960,10960,0
|
|
20240401,175800,325223520,10960,10960,10960,10960,0
|
|
20240401,175700,325223520,10960,10960,10960,10960,0
|
|
20240401,175600,325223520,10960,10960,10960,10960,0
|
|
20240401,175500,325223520,10960,10960,10960,10960,0
|
|
20240401,175400,325223520,10960,10960,10960,10960,0
|
|
20240401,175300,325223520,10960,10960,10960,10960,0
|
|
20240401,175200,325223520,10960,10960,10960,10960,0
|
|
20240401,175100,325223520,10960,10960,10960,10960,500
|
|
20240401,175000,325223520,10960,10960,10960,10960,0
|
|
20240401,174900,325223520,10960,10960,10960,10960,0
|
|
20240401,174800,325223520,10960,10960,10960,10960,0
|
|
20240401,174700,325223520,10960,10960,10960,10960,0
|
|
20240401,174600,325223520,10960,10960,10960,10960,0
|
|
20240401,174500,325223520,10960,10960,10960,10960,0
|
|
20240401,174400,325223520,10960,10960,10960,10960,0
|
|
20240401,174300,325223520,10960,10960,10960,10960,0
|
|
20240401,174200,325223520,10960,10960,10960,10960,0
|
|
20240401,174100,325223520,10960,10960,10960,10960,0
|
|
20240401,174000,325223520,10960,10960,10960,10960,0
|
|
20240401,173900,325223520,10960,10960,10960,10960,0
|
|
20240401,173800,325223520,10960,10960,10960,10960,0
|
|
20240401,173700,325223520,10960,10960,10960,10960,0
|
|
20240401,173600,325223520,10960,10960,10960,10960,0
|
|
20240401,173500,325223520,10960,10960,10960,10960,0
|
|
20240401,173400,325223520,10960,10960,10960,10960,0
|
|
20240401,173300,325223520,10960,10960,10960,10960,0
|
|
20240401,173200,325223520,10960,10960,10960,10960,0
|
|
20240401,173100,325223520,10960,10960,10960,10960,0
|
|
20240401,173000,325223520,10960,10960,10960,10960,0
|
|
20240401,172900,325223520,10960,10960,10960,10960,0
|
|
20240401,172800,325223520,10960,10960,10960,10960,0
|
|
20240401,172700,325223520,10960,10960,10960,10960,0
|
|
20240401,172600,325223520,10960,10960,10960,10960,0
|
|
20240401,172500,325223520,10960,10960,10960,10960,0
|
|
20240401,172400,325223520,10960,10960,10960,10960,0
|
|
20240401,172300,325223520,10960,10960,10960,10960,0
|
|
20240401,172200,325223520,10960,10960,10960,10960,0
|
|
20240401,172100,325223520,10960,10960,10960,10960,500
|
|
20240401,172000,325223520,10960,10960,10960,10960,0
|
|
20240401,171900,325223520,10960,10960,10960,10960,0
|
|
20240401,171800,325223520,10960,10960,10960,10960,0
|
|
20240401,171700,325223520,10960,10960,10960,10960,0
|
|
20240401,171600,325223520,10960,10960,10960,10960,0
|
|
20240401,171500,325223520,10960,10960,10960,10960,0
|
|
20240401,171400,325223520,10960,10960,10960,10960,0
|
|
20240401,171300,325223520,10960,10960,10960,10960,0
|
|
20240401,171200,325223520,10960,10960,10960,10960,0
|
|
20240401,171100,325223520,10960,10960,10960,10960,0
|
|
20240401,171000,325223520,10960,10960,10960,10960,0
|
|
20240401,170900,325223520,10960,10960,10960,10960,0
|
|
20240401,170800,325223520,10960,10960,10960,10960,0
|
|
20240401,170700,325223520,10960,10960,10960,10960,0
|
|
20240401,170600,325223520,10960,10960,10960,10960,0
|
|
20240401,170500,325223520,10960,10960,10960,10960,0
|
|
20240401,170400,325223520,10960,10960,10960,10960,0
|
|
20240401,170300,325223520,10960,10960,10960,10960,0
|
|
20240401,170200,325223520,10960,10960,10960,10960,0
|
|
20240401,170100,325223520,10960,10960,10960,10960,0
|
|
20240401,170000,325223520,10960,10960,10960,10960,0
|
|
20240401,165900,325223520,10960,10960,10960,10960,0
|
|
20240401,165800,325223520,10960,10960,10960,10960,0
|
|
20240401,165700,325223520,10960,10960,10960,10960,0
|
|
20240401,165600,325223520,10960,10960,10960,10960,0
|
|
20240401,165500,325223520,10960,10960,10960,10960,0
|
|
20240401,165400,325223520,10960,10960,10960,10960,0
|
|
20240401,165300,325223520,10960,10960,10960,10960,0
|
|
20240401,165200,325223520,10960,10960,10960,10960,0
|
|
20240401,165100,325223520,10960,10960,10960,10960,500
|
|
20240401,165000,325223520,10960,10960,10960,10960,0
|
|
20240401,164900,325223520,10960,10960,10960,10960,0
|
|
20240401,164800,325223520,10960,10960,10960,10960,0
|
|
20240401,164700,325223520,10960,10960,10960,10960,0
|
|
20240401,164600,325223520,10960,10960,10960,10960,0
|
|
20240401,164500,325223520,10960,10960,10960,10960,0
|
|
20240401,164400,325223520,10960,10960,10960,10960,0
|
|
20240401,164300,325223520,10960,10960,10960,10960,0
|
|
20240401,164200,325223520,10960,10960,10960,10960,0
|
|
20240401,164100,325223520,10960,10960,10960,10960,0
|
|
20240401,164000,325223520,10960,10960,10960,10960,0
|
|
20240401,163900,325223520,10960,10960,10960,10960,0
|
|
20240401,163800,325223520,10960,10960,10960,10960,0
|
|
20240401,163700,325223520,10960,10960,10960,10960,0
|
|
20240401,163600,325223520,10960,10960,10960,10960,0
|
|
20240401,163500,325223520,10960,10960,10960,10960,0
|
|
20240401,163400,325223520,10960,10960,10960,10960,0
|
|
20240401,163300,325223520,10960,10960,10960,10960,0
|
|
20240401,163200,325223520,10960,10960,10960,10960,0
|
|
20240401,163100,325223520,10960,10960,10960,10960,0
|
|
20240401,163000,325223520,10960,10960,10960,10960,0
|
|
20240401,162900,325223520,10960,10960,10960,10960,0
|
|
20240401,162800,325223520,10960,10960,10960,10960,0
|
|
20240401,162700,325223520,10960,10960,10960,10960,0
|
|
20240401,162600,325223520,10960,10960,10960,10960,0
|
|
20240401,162500,325223520,10960,10960,10960,10960,0
|
|
20240401,162400,325223520,10960,10960,10960,10960,0
|
|
20240401,162300,325223520,10960,10960,10960,10960,0
|
|
20240401,162200,325223520,10960,10960,10960,10960,0
|
|
20240401,162100,325223520,10960,10960,10960,10960,500
|
|
20240401,162000,325223520,10960,10960,10960,10960,0
|
|
20240401,161900,325223520,10960,10960,10960,10960,0
|
|
20240401,161800,325223520,10960,10960,10960,10960,0
|
|
20240401,161700,325223520,10960,10960,10960,10960,0
|
|
20240401,161600,325223520,10960,10960,10960,10960,0
|
|
20240401,161500,325223520,10960,10960,10960,10960,0
|
|
20240401,161400,325223520,10960,10960,10960,10960,0
|
|
20240401,161300,325223520,10960,10960,10960,10960,0
|
|
20240401,161200,325223520,10960,10960,10960,10960,0
|
|
20240401,161100,325223520,10960,10960,10960,10960,0
|
|
20240401,161000,325223520,10960,10960,10960,10960,0
|
|
20240401,160900,325223520,10960,10960,10960,10960,0
|
|
20240401,160800,325223520,10960,10960,10960,10960,0
|
|
20240401,160700,325223520,10960,10960,10960,10960,0
|
|
20240401,160600,325223520,10960,10960,10960,10960,0
|
|
20240401,160500,325223520,10960,10960,10960,10960,0
|
|
20240401,160400,325223520,10960,10960,10960,10960,0
|
|
20240401,160300,325223520,10960,10960,10960,10960,0
|
|
20240401,160200,325223520,10960,10960,10960,10960,0
|
|
20240401,160100,325223520,10960,10960,10960,10960,0
|
|
20240401,160000,325223520,10960,10960,10960,10960,0
|
|
20240401,155900,325223520,10960,10960,10960,10960,0
|
|
20240401,155800,325223520,10960,10960,10960,10960,0
|
|
20240401,155700,325223520,10960,10960,10960,10960,0
|
|
20240401,155600,325223520,10960,10960,10960,10960,0
|
|
20240401,155500,325223520,10960,10960,10960,10960,0
|
|
20240401,155400,325223520,10960,10960,10960,10960,0
|
|
20240401,155300,325223520,10960,10960,10960,10960,0
|
|
20240401,155200,325223520,10960,10960,10960,10960,0
|
|
20240401,155100,325223520,10960,10960,10960,10960,500
|
|
20240401,155000,325223520,10960,10960,10960,10960,0
|
|
20240401,154900,325223520,10960,10960,10960,10960,0
|
|
20240401,154800,325223520,10960,10960,10960,10960,0
|
|
20240401,154700,325223520,10960,10960,10960,10960,0
|
|
20240401,154600,325223520,10960,10960,10960,10960,0
|
|
20240401,154500,325223520,10960,10960,10960,10960,0
|
|
20240401,154400,325223520,10960,10960,10960,10960,0
|
|
20240401,154300,325223520,10960,10960,10960,10960,0
|
|
20240401,154200,325223520,10960,10960,10960,10960,0
|
|
20240401,154100,325223520,10960,10960,10960,10960,0
|
|
20240401,154000,325223520,10960,10960,10960,10960,0
|
|
20240401,153900,325223520,10960,10960,10960,10960,0
|
|
20240401,153800,325223520,10960,10960,10960,10960,0
|
|
20240401,153700,325223520,10960,10960,10960,10960,0
|
|
20240401,153600,325223520,10960,10960,10960,10960,0
|
|
20240401,153500,325223520,10960,10960,10960,10960,0
|
|
20240401,153400,325223520,10960,10960,10960,10960,0
|
|
20240401,153300,325223520,10960,10960,10960,10960,0
|
|
20240401,153200,325223520,10960,10960,10960,10960,0
|
|
20240401,153100,325223520,10960,10960,10960,10960,0
|
|
20240401,153000,325223520,10960,10960,10960,10960,500
|
|
20240401,152900,319743520,11040,11040,11040,11040,0
|
|
20240401,152800,319743520,11040,11040,11040,11040,0
|
|
20240401,152700,319743520,11040,11040,11040,11040,0
|
|
20240401,152600,319743520,11040,11040,11040,11040,0
|
|
20240401,152500,319743520,11040,11040,11040,11040,0
|
|
20240401,152400,319743520,11040,11040,11040,11040,0
|
|
20240401,152300,319743520,11040,11040,11040,11040,0
|
|
20240401,152200,319743520,11040,11040,11040,11040,0
|
|
20240401,152100,319743520,11040,11040,11040,11040,0
|
|
20240401,152000,319743520,11040,11040,11040,11040,0
|
|
20240401,151900,319743520,11040,11000,11040,11000,501
|
|
20240401,151800,314232480,11000,11000,11000,11000,0
|
|
20240401,151700,314232480,11000,11000,11000,11000,136
|
|
20240401,151600,312736480,10990,10990,10990,10990,0
|
|
20240401,151500,312736480,10990,10990,10990,10990,0
|
|
20240401,151400,312736480,10990,10990,10990,10990,0
|
|
20240401,151300,312736480,10990,10990,10990,10990,0
|
|
20240401,151200,312736480,10990,10990,10990,10990,0
|
|
20240401,151100,312736480,10990,10970,10990,10970,2
|
|
20240401,151000,312714520,10990,11030,11030,10970,2079
|
|
20240401,150900,289882660,11050,11050,11050,11050,0
|
|
20240401,150800,289882660,11050,11050,11050,11050,0
|
|
20240401,150700,289882660,11050,11050,11050,11050,0
|
|
20240401,150600,289882660,11050,11050,11050,11050,0
|
|
20240401,150500,289882660,11050,11050,11050,11050,0
|
|
20240401,150400,289882660,11050,11050,11050,11050,0
|
|
20240401,150300,289882660,11050,11050,11050,11050,0
|
|
20240401,150200,289882660,11050,11050,11050,11050,0
|
|
20240401,150100,289882660,11050,11050,11050,11050,0
|
|
20240401,150000,289882660,11050,11050,11050,11050,0
|
|
20240401,145900,289882660,11050,11050,11050,11050,0
|
|
20240401,145800,289882660,11050,11050,11050,11050,0
|
|
20240401,145700,289882660,11050,11050,11050,11050,0
|
|
20240401,145600,289882660,11050,11050,11050,11050,0
|
|
20240401,145500,289882660,11050,11050,11050,11050,0
|
|
20240401,145400,289882660,11050,11050,11050,11050,0
|
|
20240401,145300,289882660,11050,11050,11050,11050,0
|
|
20240401,145200,289882660,11050,11050,11050,11050,0
|
|
20240401,145100,289882660,11050,11050,11050,11050,0
|
|
20240401,145000,289882660,11050,11050,11050,11050,0
|
|
20240401,144900,289882660,11050,11050,11050,11050,0
|
|
20240401,144800,289882660,11050,11050,11050,11050,0
|
|
20240401,144700,289882660,11050,10990,11050,10990,31
|
|
20240401,144600,289540770,11050,11050,11050,11050,0
|
|
20240401,144500,289540770,11050,11050,11050,11050,0
|
|
20240401,144400,289540770,11050,11050,11050,11050,0
|
|
20240401,144300,289540770,11050,11050,11050,11050,0
|
|
20240401,144200,289540770,11050,11050,11050,11050,10
|
|
20240401,144100,289430270,11050,11050,11050,11050,1
|
|
20240401,144000,289419220,11000,11000,11000,11000,0
|
|
20240401,143900,289419220,11000,11000,11000,11000,0
|
|
20240401,143800,289419220,11000,11000,11000,11000,0
|
|
20240401,143700,289419220,11000,11000,11000,11000,132
|
|
20240401,143600,287967220,11000,11000,11000,11000,0
|
|
20240401,143500,287967220,11000,11000,11000,11000,0
|
|
20240401,143400,287967220,11000,11000,11000,11000,0
|
|
20240401,143300,287967220,11000,11000,11000,11000,0
|
|
20240401,143200,287967220,11000,11000,11000,11000,100
|
|
20240401,143100,286867220,11000,11000,11000,11000,0
|
|
20240401,143000,286867220,11000,11000,11000,11000,100
|
|
20240401,142900,285767220,11000,11000,11000,11000,500
|
|
20240401,142800,280267220,11050,11050,11050,11050,0
|
|
20240401,142700,280267220,11050,11050,11050,11050,0
|
|
20240401,142600,280267220,11050,11050,11050,11050,0
|
|
20240401,142500,280267220,11050,11050,11050,11050,0
|
|
20240401,142400,280267220,11050,11050,11050,11050,0
|
|
20240401,142300,280267220,11050,11050,11050,11050,0
|
|
20240401,142200,280267220,11050,11050,11050,11050,0
|
|
20240401,142100,280267220,11050,11040,11050,11040,727
|
|
20240401,142000,272236320,11040,11040,11040,11040,0
|
|
20240401,141900,272236320,11040,11040,11040,11040,1
|
|
20240401,141800,272225280,11000,11000,11000,11000,700
|
|
20240401,141700,264525280,11050,11050,11050,11050,123
|
|
20240401,141600,263166130,11050,11000,11050,11000,1795
|
|
20240401,141500,243337580,11000,11000,11000,11000,100
|
|
20240401,141400,242237580,11000,11000,11000,11000,0
|
|
20240401,141300,242237580,11000,11000,11000,11000,0
|
|
20240401,141200,242237580,11000,11000,11000,11000,300
|
|
20240401,141100,238937580,11050,11050,11050,11050,0
|
|
20240401,141000,238937580,11050,11050,11050,11050,21
|
|
20240401,140900,238705530,11030,11030,11030,11030,0
|
|
20240401,140800,238705530,11030,11030,11030,11030,0
|
|
20240401,140700,238705530,11030,11030,11030,11030,0
|
|
20240401,140600,238705530,11030,11030,11030,11030,0
|
|
20240401,140500,238705530,11030,11030,11030,11030,0
|
|
20240401,140400,238705530,11030,11030,11030,11030,0
|
|
20240401,140300,238705530,11030,11030,11030,11030,10
|
|
20240401,140200,238595230,11030,11030,11030,11030,0
|
|
20240401,140100,238595230,11030,11030,11030,11030,0
|
|
20240401,140000,238595230,11030,11030,11030,11030,8
|
|
20240401,135900,238506990,11030,11030,11030,11030,0
|
|
20240401,135800,238506990,11030,11030,11030,11030,0
|
|
20240401,135700,238506990,11030,11030,11030,11030,500
|
|
20240401,135600,232991990,11030,11030,11030,11030,0
|
|
20240401,135500,232991990,11030,11040,11040,11030,540
|
|
20240401,135400,227035230,11040,11040,11040,11040,500
|
|
20240401,135300,221515230,11050,11050,11050,11050,0
|
|
20240401,135200,221515230,11050,11050,11050,11050,0
|
|
20240401,135100,221515230,11050,11050,11050,11050,0
|
|
20240401,135000,221515230,11050,11050,11050,11050,0
|
|
20240401,134900,221515230,11050,11050,11050,11050,0
|
|
20240401,134800,221515230,11050,11050,11050,11050,0
|
|
20240401,134700,221515230,11050,11050,11050,11050,0
|
|
20240401,134600,221515230,11050,11050,11050,11050,727
|
|
20240401,134500,213481880,11050,11050,11050,11050,152
|
|
20240401,134400,211802280,11050,11030,11050,11030,789
|
|
20240401,134300,203090510,11020,11020,11020,11020,100
|
|
20240401,134200,201988510,11030,11030,11030,11030,0
|
|
20240401,134100,201988510,11030,11030,11030,11030,0
|
|
20240401,134000,201988510,11030,11030,11030,11030,0
|
|
20240401,133900,201988510,11030,11030,11030,11030,0
|
|
20240401,133800,201988510,11030,11020,11030,11020,1177
|
|
20240401,133700,189008700,10990,10990,10990,10990,0
|
|
20240401,133600,189008700,10990,10990,10990,10990,0
|
|
20240401,133500,189008700,10990,10990,10990,10990,0
|
|
20240401,133400,189008700,10990,10990,10990,10990,136
|
|
20240401,133300,187514060,10990,10990,10990,10990,0
|
|
20240401,133200,187514060,10990,10990,10990,10990,0
|
|
20240401,133100,187514060,10990,10990,10990,10990,0
|
|
20240401,133000,187514060,10990,10990,10990,10990,0
|
|
20240401,132900,187514060,10990,10990,10990,10990,13
|
|
20240401,132800,187371190,10990,10990,10990,10990,0
|
|
20240401,132700,187371190,10990,10990,10990,10990,1
|
|
20240401,132600,187360200,10990,10990,10990,10990,5
|
|
20240401,132500,187305250,10990,10990,10990,10990,0
|
|
20240401,132400,187305250,10990,10990,10990,10990,0
|
|
20240401,132300,187305250,10990,10990,10990,10990,981
|
|
20240401,132200,176524060,10980,10980,10980,10980,0
|
|
20240401,132100,176524060,10980,10980,10980,10980,5
|
|
20240401,132000,176469160,10980,10980,10980,10980,0
|
|
20240401,131900,176469160,10980,10980,10980,10980,0
|
|
20240401,131800,176469160,10980,10980,10980,10980,0
|
|
20240401,131700,176469160,10980,10980,10980,10980,0
|
|
20240401,131600,176469160,10980,10980,10980,10980,0
|
|
20240401,131500,176469160,10980,10980,10980,10980,0
|
|
20240401,131400,176469160,10980,10980,10980,10980,0
|
|
20240401,131300,176469160,10980,10980,10980,10980,0
|
|
20240401,131200,176469160,10980,10980,10980,10980,0
|
|
20240401,131100,176469160,10980,10980,10980,10980,5
|
|
20240401,131000,176414260,10980,10980,10980,10980,0
|
|
20240401,130900,176414260,10980,10980,10980,10980,0
|
|
20240401,130800,176414260,10980,10980,10980,10980,0
|
|
20240401,130700,176414260,10980,10980,10980,10980,0
|
|
20240401,130600,176414260,10980,10980,10980,10980,1
|
|
20240401,130500,176403280,11000,11000,11000,11000,0
|
|
20240401,130400,176403280,11000,11000,11000,11000,0
|
|
20240401,130300,176403280,11000,11000,11000,11000,0
|
|
20240401,130200,176403280,11000,11000,11000,11000,0
|
|
20240401,130100,176403280,11000,11000,11000,11000,0
|
|
20240401,130000,176403280,11000,11000,11000,11000,0
|
|
20240401,125900,176403280,11000,11000,11000,11000,1196
|
|
20240401,125800,163247280,10970,10970,10970,10970,0
|
|
20240401,125700,163247280,10970,10970,10970,10970,0
|
|
20240401,125600,163247280,10970,10970,10970,10970,0
|
|
20240401,125500,163247280,10970,10970,10970,10970,0
|
|
20240401,125400,163247280,10970,10970,10970,10970,0
|
|
20240401,125300,163247280,10970,10970,10970,10970,0
|
|
20240401,125200,163247280,10970,10970,10970,10970,0
|
|
20240401,125100,163247280,10970,10970,10970,10970,0
|
|
20240401,125000,163247280,10970,10970,10970,10970,200
|
|
20240401,124900,161053280,10960,10960,10960,10960,0
|
|
20240401,124800,161053280,10960,10960,10960,10960,0
|
|
20240401,124700,161053280,10960,10960,10960,10960,0
|
|
20240401,124600,161053280,10960,10960,10960,10960,0
|
|
20240401,124500,161053280,10960,10990,10990,10960,521
|
|
20240401,124400,155341760,10990,10990,10990,10990,0
|
|
20240401,124300,155341760,10990,10990,10990,10990,0
|
|
20240401,124200,155341760,10990,10990,10990,10990,0
|
|
20240401,124100,155341760,10990,10990,10990,10990,0
|
|
20240401,124000,155341760,10990,10990,10990,10990,20
|
|
20240401,123900,155121960,11000,11000,11000,11000,0
|
|
20240401,123800,155121960,11000,11000,11000,11000,0
|
|
20240401,123700,155121960,11000,11000,11000,11000,0
|
|
20240401,123600,155121960,11000,11000,11000,11000,0
|
|
20240401,123500,155121960,11000,11000,11000,11000,1190
|
|
20240401,123400,142031960,11040,11040,11040,11040,0
|
|
20240401,123300,142031960,11040,11040,11040,11040,0
|
|
20240401,123200,142031960,11040,11040,11040,11040,0
|
|
20240401,123100,142031960,11040,11040,11040,11040,0
|
|
20240401,123000,142031960,11040,11040,11040,11040,0
|
|
20240401,122900,142031960,11040,11040,11040,11040,0
|
|
20240401,122800,142031960,11040,11040,11040,11040,0
|
|
20240401,122700,142031960,11040,11040,11040,11040,0
|
|
20240401,122600,142031960,11040,11040,11040,11040,0
|
|
20240401,122500,142031960,11040,11040,11040,11040,0
|
|
20240401,122400,142031960,11040,11040,11040,11040,0
|
|
20240401,122300,142031960,11040,11040,11040,11040,0
|
|
20240401,122200,142031960,11040,11040,11040,11040,0
|
|
20240401,122100,142031960,11040,11040,11040,11040,0
|
|
20240401,122000,142031960,11040,11040,11040,11040,0
|
|
20240401,121900,142031960,11040,11040,11040,11040,0
|
|
20240401,121800,142031960,11040,11040,11040,11040,0
|
|
20240401,121700,142031960,11040,11040,11040,11040,0
|
|
20240401,121600,142031960,11040,11040,11040,11040,0
|
|
20240401,121500,142031960,11040,11040,11040,11040,0
|
|
20240401,121400,142031960,11040,11040,11040,11040,0
|
|
20240401,121300,142031960,11040,11040,11040,11040,0
|
|
20240401,121200,142031960,11040,11040,11040,11040,0
|
|
20240401,121100,142031960,11040,11040,11040,11040,0
|
|
20240401,121000,142031960,11040,11040,11040,11040,0
|
|
20240401,120900,142031960,11040,11040,11040,11040,0
|
|
20240401,120800,142031960,11040,11040,11040,11040,0
|
|
20240401,120700,142031960,11040,11030,11040,11030,409
|
|
20240401,120600,137517190,11030,11030,11030,11030,0
|
|
20240401,120500,137517190,11030,11030,11030,11030,0
|
|
20240401,120400,137517190,11030,11030,11030,11030,0
|
|
20240401,120300,137517190,11030,11030,11030,11030,0
|
|
20240401,120200,137517190,11030,11030,11030,11030,0
|
|
20240401,120100,137517190,11030,11030,11030,11030,0
|
|
20240401,120000,137517190,11030,11030,11030,11030,0
|
|
20240401,115900,137517190,11030,11030,11030,11030,30
|
|
20240401,115800,137186290,11030,11030,11030,11030,0
|
|
20240401,115700,137186290,11030,11030,11030,11030,0
|
|
20240401,115600,137186290,11030,11030,11030,11030,0
|
|
20240401,115500,137186290,11030,11020,11030,11020,270
|
|
20240401,115400,134210510,10990,10990,10990,10990,0
|
|
20240401,115300,134210510,10990,10990,10990,10990,0
|
|
20240401,115200,134210510,10990,10990,10990,10990,0
|
|
20240401,115100,134210510,10990,10990,10990,10990,0
|
|
20240401,115000,134210510,10990,10990,10990,10990,0
|
|
20240401,114900,134210510,10990,10990,10990,10990,0
|
|
20240401,114800,134210510,10990,10990,10990,10990,0
|
|
20240401,114700,134210510,10990,10990,10990,10990,5
|
|
20240401,114600,134155560,10990,10990,10990,10990,0
|
|
20240401,114500,134155560,10990,10990,10990,10990,0
|
|
20240401,114400,134155560,10990,10990,10990,10990,0
|
|
20240401,114300,134155560,10990,10990,10990,10990,0
|
|
20240401,114200,134155560,10990,10990,10990,10990,0
|
|
20240401,114100,134155560,10990,10990,10990,10990,100
|
|
20240401,114000,133056560,11020,11020,11020,11020,0
|
|
20240401,113900,133056560,11020,11020,11020,11020,0
|
|
20240401,113800,133056560,11020,11020,11020,11020,0
|
|
20240401,113700,133056560,11020,11020,11020,11020,0
|
|
20240401,113600,133056560,11020,11020,11020,11020,0
|
|
20240401,113500,133056560,11020,10990,11020,10990,121
|
|
20240401,113400,131726740,10990,10990,10990,10990,0
|
|
20240401,113300,131726740,10990,10990,10990,10990,100
|
|
20240401,113200,130627740,11010,10980,11010,10980,908
|
|
20240401,113100,120648360,10970,10970,10970,10970,0
|
|
20240401,113000,120648360,10970,10960,10970,10960,132
|
|
20240401,112900,119200980,10950,10950,10950,10950,70
|
|
20240401,112800,118434480,10950,10950,10950,10950,0
|
|
20240401,112700,118434480,10950,10950,10950,10950,10
|
|
20240401,112600,118324980,10950,10950,10950,10950,0
|
|
20240401,112500,118324980,10950,10950,10950,10950,0
|
|
20240401,112400,118324980,10950,10950,10950,10950,0
|
|
20240401,112300,118324980,10950,10950,10950,10950,0
|
|
20240401,112200,118324980,10950,10950,10950,10950,0
|
|
20240401,112100,118324980,10950,10950,10950,10950,0
|
|
20240401,112000,118324980,10950,10950,10950,10950,10
|
|
20240401,111900,118215480,10950,10950,10950,10950,0
|
|
20240401,111800,118215480,10950,10950,10950,10950,0
|
|
20240401,111700,118215480,10950,10950,10950,10950,10
|
|
20240401,111600,118105980,10950,10950,10950,10950,0
|
|
20240401,111500,118105980,10950,10950,10950,10950,0
|
|
20240401,111400,118105980,10950,10950,10950,10950,0
|
|
20240401,111300,118105980,10950,10950,10950,10950,0
|
|
20240401,111200,118105980,10950,10950,10950,10950,0
|
|
20240401,111100,118105980,10950,10950,10950,10950,0
|
|
20240401,111000,118105980,10950,10950,10950,10950,100
|
|
20240401,110900,117010980,10950,10950,10950,10950,0
|
|
20240401,110800,117010980,10950,10950,10950,10950,500
|
|
20240401,110700,111535980,10940,10940,10940,10940,0
|
|
20240401,110600,111535980,10940,10940,10940,10940,0
|
|
20240401,110500,111535980,10940,10940,10940,10940,0
|
|
20240401,110400,111535980,10940,10940,10940,10940,150
|
|
20240401,110300,109894980,10940,10940,10940,10940,0
|
|
20240401,110200,109894980,10940,10940,10940,10940,0
|
|
20240401,110100,109894980,10940,10950,10950,10940,500
|
|
20240401,110000,104424880,10950,10950,10950,10950,100
|
|
20240401,105900,103329880,10940,10940,10940,10940,0
|
|
20240401,105800,103329880,10940,10940,10940,10940,0
|
|
20240401,105700,103329880,10940,10940,10940,10940,0
|
|
20240401,105600,103329880,10940,10940,10940,10940,0
|
|
20240401,105500,103329880,10940,10940,10940,10940,0
|
|
20240401,105400,103329880,10940,10940,10940,10940,0
|
|
20240401,105300,103329880,10940,10940,10940,10940,0
|
|
20240401,105200,103329880,10940,10940,10940,10940,0
|
|
20240401,105100,103329880,10940,10940,10940,10940,0
|
|
20240401,105000,103329880,10940,10940,10940,10940,0
|
|
20240401,104900,103329880,10940,10940,10940,10940,0
|
|
20240401,104800,103329880,10940,10940,10940,10940,0
|
|
20240401,104700,103329880,10940,10940,10940,10940,0
|
|
20240401,104600,103329880,10940,10940,10940,10940,0
|
|
20240401,104500,103329880,10940,10940,10940,10940,0
|
|
20240401,104400,103329880,10940,10940,10940,10940,0
|
|
20240401,104300,103329880,10940,10940,10940,10940,0
|
|
20240401,104200,103329880,10940,10940,10940,10940,0
|
|
20240401,104100,103329880,10940,10940,10940,10940,0
|
|
20240401,104000,103329880,10940,10940,10940,10940,0
|
|
20240401,103900,103329880,10940,10940,10940,10940,0
|
|
20240401,103800,103329880,10940,10940,10940,10940,0
|
|
20240401,103700,103329880,10940,10960,10960,10940,300
|
|
20240401,103600,100044390,10960,10980,10980,10960,200
|
|
20240401,103500,97851980,10960,10960,10960,10960,0
|
|
20240401,103400,97851980,10960,10960,10960,10960,0
|
|
20240401,103300,97851980,10960,10960,10960,10960,0
|
|
20240401,103200,97851980,10960,10960,10960,10960,0
|
|
20240401,103100,97851980,10960,10960,10960,10960,0
|
|
20240401,103000,97851980,10960,10960,10960,10960,0
|
|
20240401,102900,97851980,10960,10960,10960,10960,0
|
|
20240401,102800,97851980,10960,10960,10960,10960,0
|
|
20240401,102700,97851980,10960,10960,10960,10960,0
|
|
20240401,102600,97851980,10960,10960,10960,10960,0
|
|
20240401,102500,97851980,10960,10960,10960,10960,2
|
|
20240401,102400,97830060,11040,11040,11040,11040,0
|
|
20240401,102300,97830060,11040,11040,11040,11040,0
|
|
20240401,102200,97830060,11040,11040,11040,11040,0
|
|
20240401,102100,97830060,11040,11040,11040,11040,0
|
|
20240401,102000,97830060,11040,11040,11040,11040,0
|
|
20240401,101900,97830060,11040,11040,11040,11040,5
|
|
20240401,101800,97774860,10950,10950,10950,10950,0
|
|
20240401,101700,97774860,10950,10950,10950,10950,0
|
|
20240401,101600,97774860,10950,11030,11030,10950,100
|
|
20240401,101500,96678020,11060,11060,11060,11060,3
|
|
20240401,101400,96644840,11070,11070,11070,11070,0
|
|
20240401,101300,96644840,11070,11070,11070,11070,0
|
|
20240401,101200,96644840,11070,11070,11070,11070,2
|
|
20240401,101100,96622700,11030,11030,11030,11030,65
|
|
20240401,101000,95905750,11030,11030,11030,11030,28
|
|
20240401,100900,95596910,11070,11030,11070,11030,20
|
|
20240401,100800,95376270,11030,11030,11030,11030,81
|
|
20240401,100700,94482840,11030,11030,11030,11030,0
|
|
20240401,100600,94482840,11030,11030,11030,11030,2
|
|
20240401,100500,94460780,11030,11030,11030,11030,0
|
|
20240401,100400,94460780,11030,11030,11030,11030,0
|
|
20240401,100300,94460780,11030,11030,11030,11030,0
|
|
20240401,100200,94460780,11030,11040,11080,11030,950
|
|
20240401,100100,83981430,11080,11080,11080,11080,0
|
|
20240401,100000,83981430,11080,11080,11080,11080,0
|
|
20240401,095900,83981430,11080,11080,11080,11080,0
|
|
20240401,095800,83981430,11080,11070,11080,11070,33
|
|
20240401,095700,83615800,11050,11030,11050,11030,398
|
|
20240401,095600,79218900,11030,11030,11030,11030,14
|
|
20240401,095500,79064480,11030,11030,11030,11030,25
|
|
20240401,095400,78788730,11020,11020,11020,11020,0
|
|
20240401,095300,78788730,11020,11020,11020,11020,0
|
|
20240401,095200,78788730,11020,11020,11020,11020,0
|
|
20240401,095100,78788730,11020,11020,11020,11020,1
|
|
20240401,095000,78777710,11050,11000,11050,11000,1481
|
|
20240401,094900,62459430,11000,11000,11000,11000,4
|
|
20240401,094800,62415430,10990,10990,10990,10990,0
|
|
20240401,094700,62415430,10990,10970,10990,10970,235
|
|
20240401,094600,59834620,10970,10970,10970,10970,0
|
|
20240401,094500,59834620,10970,10970,10970,10970,2
|
|
20240401,094400,59812680,10970,10970,10970,10970,1
|
|
20240401,094300,59801710,10910,10910,10910,10910,0
|
|
20240401,094200,59801710,10910,10910,10910,10910,0
|
|
20240401,094100,59801710,10910,10910,10910,10910,0
|
|
20240401,094000,59801710,10910,10910,10910,10910,0
|
|
20240401,093900,59801710,10910,11000,11000,10900,1684
|
|
20240401,093800,41430000,10990,10990,10990,10990,0
|
|
20240401,093700,41430000,10990,10990,10990,10990,20
|
|
20240401,093600,41210200,10990,10990,10990,10990,1
|
|
20240401,093500,41199210,11000,11000,11000,11000,0
|
|
20240401,093400,41199210,11000,10990,11000,10990,29
|
|
20240401,093300,40880410,11020,11020,11020,11020,0
|
|
20240401,093200,40880410,11020,11020,11020,11020,0
|
|
20240401,093100,40880410,11020,11020,11020,11020,1
|
|
20240401,093000,40869390,11020,10950,11020,10950,683
|
|
20240401,092900,33360360,10900,10900,10900,10900,700
|
|
20240401,092800,25730360,10900,10900,10900,10900,0
|
|
20240401,092700,25730360,10900,10900,10900,10900,0
|
|
20240401,092600,25730360,10900,10900,10900,10900,0
|
|
20240401,092500,25730360,10900,10900,10900,10900,300
|
|
20240401,092400,22460360,10900,10900,10900,10900,0
|
|
20240401,092300,22460360,10900,10900,10900,10900,300
|
|
20240401,092200,19190360,10900,10900,10900,10900,0
|
|
20240401,092100,19190360,10900,10900,10900,10900,0
|
|
20240401,092000,19190360,10900,10900,10900,10900,0
|
|
20240401,091900,19190360,10900,10900,10900,10900,17
|
|
20240401,091800,19005060,10890,10890,10890,10890,0
|
|
20240401,091700,19005060,10890,10890,10890,10890,0
|
|
20240401,091600,19005060,10890,10900,10900,10890,300
|
|
20240401,091500,15737960,10890,10890,10890,10890,0
|
|
20240401,091400,15737960,10890,10890,10890,10890,0
|
|
20240401,091300,15737960,10890,10890,10890,10890,0
|
|
20240401,091200,15737960,10890,10910,10910,10890,800
|
|
20240401,091100,7024070,10900,10900,10900,10900,0
|
|
20240401,091000,7024070,10900,10900,10900,10900,0
|
|
20240401,090900,7024070,10900,10900,10900,10900,220
|
|
20240401,090800,4626070,10970,10970,10970,10970,8
|
|
20240401,090700,4538310,10980,10980,10980,10980,63
|
|
20240401,090600,3846570,10980,10980,10980,10980,28
|
|
20240401,090500,3539130,10980,10980,10980,10980,0
|
|
20240401,090400,3539130,10980,10970,10980,10970,100
|
|
20240401,090300,2441680,10980,10980,10980,10980,0
|
|
20240401,090200,2441680,10980,10980,10980,10980,0
|
|
20240401,090100,2441680,10980,10980,10980,10980,0
|
|
20240401,090000,2441680,10980,10900,10980,10900,224
|