655 lines
31 KiB
CSV
655 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,195200,224547050,9910,9910,9910,9910,186
|
|
20240401,195100,224547050,9910,9910,9910,9910,0
|
|
20240401,195000,224547050,9910,9910,9910,9910,0
|
|
20240401,194900,224547050,9910,9910,9910,9910,0
|
|
20240401,194800,224547050,9910,9910,9910,9910,0
|
|
20240401,194700,224547050,9910,9910,9910,9910,0
|
|
20240401,194600,224547050,9910,9910,9910,9910,0
|
|
20240401,194500,224547050,9910,9910,9910,9910,0
|
|
20240401,194400,224547050,9910,9910,9910,9910,0
|
|
20240401,194300,224547050,9910,9910,9910,9910,0
|
|
20240401,194200,224547050,9910,9910,9910,9910,0
|
|
20240401,194100,224547050,9910,9910,9910,9910,0
|
|
20240401,194000,224547050,9910,9910,9910,9910,0
|
|
20240401,193900,224547050,9910,9910,9910,9910,0
|
|
20240401,193800,224547050,9910,9910,9910,9910,0
|
|
20240401,193700,224547050,9910,9910,9910,9910,0
|
|
20240401,193600,224547050,9910,9910,9910,9910,0
|
|
20240401,193500,224547050,9910,9910,9910,9910,0
|
|
20240401,193400,224547050,9910,9910,9910,9910,0
|
|
20240401,193300,224547050,9910,9910,9910,9910,0
|
|
20240401,193200,224547050,9910,9910,9910,9910,0
|
|
20240401,193100,224547050,9910,9910,9910,9910,0
|
|
20240401,193000,224547050,9910,9910,9910,9910,0
|
|
20240401,192900,224547050,9910,9910,9910,9910,0
|
|
20240401,192800,224547050,9910,9910,9910,9910,0
|
|
20240401,192700,224547050,9910,9910,9910,9910,0
|
|
20240401,192600,224547050,9910,9910,9910,9910,0
|
|
20240401,192500,224547050,9910,9910,9910,9910,0
|
|
20240401,192400,224547050,9910,9910,9910,9910,0
|
|
20240401,192300,224547050,9910,9910,9910,9910,0
|
|
20240401,192200,224547050,9910,9910,9910,9910,186
|
|
20240401,192100,224547050,9910,9910,9910,9910,0
|
|
20240401,192000,224547050,9910,9910,9910,9910,0
|
|
20240401,191900,224547050,9910,9910,9910,9910,0
|
|
20240401,191800,224547050,9910,9910,9910,9910,0
|
|
20240401,191700,224547050,9910,9910,9910,9910,0
|
|
20240401,191600,224547050,9910,9910,9910,9910,0
|
|
20240401,191500,224547050,9910,9910,9910,9910,0
|
|
20240401,191400,224547050,9910,9910,9910,9910,0
|
|
20240401,191300,224547050,9910,9910,9910,9910,0
|
|
20240401,191200,224547050,9910,9910,9910,9910,0
|
|
20240401,191100,224547050,9910,9910,9910,9910,0
|
|
20240401,191000,224547050,9910,9910,9910,9910,0
|
|
20240401,190900,224547050,9910,9910,9910,9910,0
|
|
20240401,190800,224547050,9910,9910,9910,9910,0
|
|
20240401,190700,224547050,9910,9910,9910,9910,0
|
|
20240401,190600,224547050,9910,9910,9910,9910,0
|
|
20240401,190500,224547050,9910,9910,9910,9910,0
|
|
20240401,190400,224547050,9910,9910,9910,9910,0
|
|
20240401,190300,224547050,9910,9910,9910,9910,0
|
|
20240401,190200,224547050,9910,9910,9910,9910,0
|
|
20240401,190100,224547050,9910,9910,9910,9910,0
|
|
20240401,190000,224547050,9910,9910,9910,9910,0
|
|
20240401,185900,224547050,9910,9910,9910,9910,0
|
|
20240401,185800,224547050,9910,9910,9910,9910,0
|
|
20240401,185700,224547050,9910,9910,9910,9910,0
|
|
20240401,185600,224547050,9910,9910,9910,9910,0
|
|
20240401,185500,224547050,9910,9910,9910,9910,0
|
|
20240401,185400,224547050,9910,9910,9910,9910,0
|
|
20240401,185300,224547050,9910,9910,9910,9910,0
|
|
20240401,185200,224547050,9910,9910,9910,9910,186
|
|
20240401,185100,224547050,9910,9910,9910,9910,0
|
|
20240401,185000,224547050,9910,9910,9910,9910,0
|
|
20240401,184900,224547050,9910,9910,9910,9910,0
|
|
20240401,184800,224547050,9910,9910,9910,9910,0
|
|
20240401,184700,224547050,9910,9910,9910,9910,0
|
|
20240401,184600,224547050,9910,9910,9910,9910,0
|
|
20240401,184500,224547050,9910,9910,9910,9910,0
|
|
20240401,184400,224547050,9910,9910,9910,9910,0
|
|
20240401,184300,224547050,9910,9910,9910,9910,0
|
|
20240401,184200,224547050,9910,9910,9910,9910,0
|
|
20240401,184100,224547050,9910,9910,9910,9910,0
|
|
20240401,184000,224547050,9910,9910,9910,9910,0
|
|
20240401,183900,224547050,9910,9910,9910,9910,0
|
|
20240401,183800,224547050,9910,9910,9910,9910,0
|
|
20240401,183700,224547050,9910,9910,9910,9910,0
|
|
20240401,183600,224547050,9910,9910,9910,9910,0
|
|
20240401,183500,224547050,9910,9910,9910,9910,0
|
|
20240401,183400,224547050,9910,9910,9910,9910,0
|
|
20240401,183300,224547050,9910,9910,9910,9910,0
|
|
20240401,183200,224547050,9910,9910,9910,9910,0
|
|
20240401,183100,224547050,9910,9910,9910,9910,0
|
|
20240401,183000,224547050,9910,9910,9910,9910,0
|
|
20240401,182900,224547050,9910,9910,9910,9910,0
|
|
20240401,182800,224547050,9910,9910,9910,9910,0
|
|
20240401,182700,224547050,9910,9910,9910,9910,0
|
|
20240401,182600,224547050,9910,9910,9910,9910,0
|
|
20240401,182500,224547050,9910,9910,9910,9910,0
|
|
20240401,182400,224547050,9910,9910,9910,9910,0
|
|
20240401,182300,224547050,9910,9910,9910,9910,0
|
|
20240401,182200,224547050,9910,9910,9910,9910,186
|
|
20240401,182100,224547050,9910,9910,9910,9910,0
|
|
20240401,182000,224547050,9910,9910,9910,9910,0
|
|
20240401,181900,224547050,9910,9910,9910,9910,0
|
|
20240401,181800,224547050,9910,9910,9910,9910,0
|
|
20240401,181700,224547050,9910,9910,9910,9910,0
|
|
20240401,181600,224547050,9910,9910,9910,9910,0
|
|
20240401,181500,224547050,9910,9910,9910,9910,0
|
|
20240401,181400,224547050,9910,9910,9910,9910,0
|
|
20240401,181300,224547050,9910,9910,9910,9910,0
|
|
20240401,181200,224547050,9910,9910,9910,9910,0
|
|
20240401,181100,224547050,9910,9910,9910,9910,0
|
|
20240401,181000,224547050,9910,9910,9910,9910,0
|
|
20240401,180900,224547050,9910,9910,9910,9910,0
|
|
20240401,180800,224547050,9910,9910,9910,9910,0
|
|
20240401,180700,224547050,9910,9910,9910,9910,0
|
|
20240401,180600,224547050,9910,9910,9910,9910,0
|
|
20240401,180500,224547050,9910,9910,9910,9910,0
|
|
20240401,180400,224547050,9910,9910,9910,9910,0
|
|
20240401,180300,224547050,9910,9910,9910,9910,0
|
|
20240401,180200,224547050,9910,9910,9910,9910,0
|
|
20240401,180100,224547050,9910,9910,9910,9910,0
|
|
20240401,180000,224547050,9910,9910,9910,9910,0
|
|
20240401,175900,224547050,9910,9910,9910,9910,0
|
|
20240401,175800,224547050,9910,9910,9910,9910,0
|
|
20240401,175700,224547050,9910,9910,9910,9910,0
|
|
20240401,175600,224547050,9910,9910,9910,9910,0
|
|
20240401,175500,224547050,9910,9910,9910,9910,0
|
|
20240401,175400,224547050,9910,9910,9910,9910,0
|
|
20240401,175300,224547050,9910,9910,9910,9910,0
|
|
20240401,175200,224547050,9910,9910,9910,9910,186
|
|
20240401,175100,224547050,9910,9910,9910,9910,0
|
|
20240401,175000,224547050,9910,9910,9910,9910,0
|
|
20240401,174900,224547050,9910,9910,9910,9910,0
|
|
20240401,174800,224547050,9910,9910,9910,9910,0
|
|
20240401,174700,224547050,9910,9910,9910,9910,0
|
|
20240401,174600,224547050,9910,9910,9910,9910,0
|
|
20240401,174500,224547050,9910,9910,9910,9910,0
|
|
20240401,174400,224547050,9910,9910,9910,9910,0
|
|
20240401,174300,224547050,9910,9910,9910,9910,0
|
|
20240401,174200,224547050,9910,9910,9910,9910,0
|
|
20240401,174100,224547050,9910,9910,9910,9910,0
|
|
20240401,174000,224547050,9910,9910,9910,9910,0
|
|
20240401,173900,224547050,9910,9910,9910,9910,0
|
|
20240401,173800,224547050,9910,9910,9910,9910,0
|
|
20240401,173700,224547050,9910,9910,9910,9910,0
|
|
20240401,173600,224547050,9910,9910,9910,9910,0
|
|
20240401,173500,224547050,9910,9910,9910,9910,0
|
|
20240401,173400,224547050,9910,9910,9910,9910,0
|
|
20240401,173300,224547050,9910,9910,9910,9910,0
|
|
20240401,173200,224547050,9910,9910,9910,9910,0
|
|
20240401,173100,224547050,9910,9910,9910,9910,0
|
|
20240401,173000,224547050,9910,9910,9910,9910,0
|
|
20240401,172900,224547050,9910,9910,9910,9910,0
|
|
20240401,172800,224547050,9910,9910,9910,9910,0
|
|
20240401,172700,224547050,9910,9910,9910,9910,0
|
|
20240401,172600,224547050,9910,9910,9910,9910,0
|
|
20240401,172500,224547050,9910,9910,9910,9910,0
|
|
20240401,172400,224547050,9910,9910,9910,9910,0
|
|
20240401,172300,224547050,9910,9910,9910,9910,0
|
|
20240401,172200,224547050,9910,9910,9910,9910,186
|
|
20240401,172100,224547050,9910,9910,9910,9910,0
|
|
20240401,172000,224547050,9910,9910,9910,9910,0
|
|
20240401,171900,224547050,9910,9910,9910,9910,0
|
|
20240401,171800,224547050,9910,9910,9910,9910,0
|
|
20240401,171700,224547050,9910,9910,9910,9910,0
|
|
20240401,171600,224547050,9910,9910,9910,9910,0
|
|
20240401,171500,224547050,9910,9910,9910,9910,0
|
|
20240401,171400,224547050,9910,9910,9910,9910,0
|
|
20240401,171300,224547050,9910,9910,9910,9910,0
|
|
20240401,171200,224547050,9910,9910,9910,9910,0
|
|
20240401,171100,224547050,9910,9910,9910,9910,0
|
|
20240401,171000,224547050,9910,9910,9910,9910,0
|
|
20240401,170900,224547050,9910,9910,9910,9910,0
|
|
20240401,170800,224547050,9910,9910,9910,9910,0
|
|
20240401,170700,224547050,9910,9910,9910,9910,0
|
|
20240401,170600,224547050,9910,9910,9910,9910,0
|
|
20240401,170500,224547050,9910,9910,9910,9910,0
|
|
20240401,170400,224547050,9910,9910,9910,9910,0
|
|
20240401,170300,224547050,9910,9910,9910,9910,0
|
|
20240401,170200,224547050,9910,9910,9910,9910,0
|
|
20240401,170100,224547050,9910,9910,9910,9910,0
|
|
20240401,170000,224547050,9910,9910,9910,9910,0
|
|
20240401,165900,224547050,9910,9910,9910,9910,0
|
|
20240401,165800,224547050,9910,9910,9910,9910,0
|
|
20240401,165700,224547050,9910,9910,9910,9910,0
|
|
20240401,165600,224547050,9910,9910,9910,9910,0
|
|
20240401,165500,224547050,9910,9910,9910,9910,0
|
|
20240401,165400,224547050,9910,9910,9910,9910,0
|
|
20240401,165300,224547050,9910,9910,9910,9910,0
|
|
20240401,165200,224547050,9910,9910,9910,9910,186
|
|
20240401,165100,224547050,9910,9910,9910,9910,0
|
|
20240401,165000,224547050,9910,9910,9910,9910,0
|
|
20240401,164900,224547050,9910,9910,9910,9910,0
|
|
20240401,164800,224547050,9910,9910,9910,9910,0
|
|
20240401,164700,224547050,9910,9910,9910,9910,0
|
|
20240401,164600,224547050,9910,9910,9910,9910,0
|
|
20240401,164500,224547050,9910,9910,9910,9910,0
|
|
20240401,164400,224547050,9910,9910,9910,9910,0
|
|
20240401,164300,224547050,9910,9910,9910,9910,0
|
|
20240401,164200,224547050,9910,9910,9910,9910,0
|
|
20240401,164100,224547050,9910,9910,9910,9910,0
|
|
20240401,164000,224547050,9910,9910,9910,9910,0
|
|
20240401,163900,224547050,9910,9910,9910,9910,0
|
|
20240401,163800,224547050,9910,9910,9910,9910,0
|
|
20240401,163700,224547050,9910,9910,9910,9910,0
|
|
20240401,163600,224547050,9910,9910,9910,9910,0
|
|
20240401,163500,224547050,9910,9910,9910,9910,0
|
|
20240401,163400,224547050,9910,9910,9910,9910,0
|
|
20240401,163300,224547050,9910,9910,9910,9910,0
|
|
20240401,163200,224547050,9910,9910,9910,9910,0
|
|
20240401,163100,224547050,9910,9910,9910,9910,0
|
|
20240401,163000,224547050,9910,9910,9910,9910,0
|
|
20240401,162900,224547050,9910,9910,9910,9910,0
|
|
20240401,162800,224547050,9910,9910,9910,9910,0
|
|
20240401,162700,224547050,9910,9910,9910,9910,0
|
|
20240401,162600,224547050,9910,9910,9910,9910,0
|
|
20240401,162500,224547050,9910,9910,9910,9910,0
|
|
20240401,162400,224547050,9910,9910,9910,9910,0
|
|
20240401,162300,224547050,9910,9910,9910,9910,0
|
|
20240401,162200,224547050,9910,9910,9910,9910,186
|
|
20240401,162100,224547050,9910,9910,9910,9910,0
|
|
20240401,162000,224547050,9910,9910,9910,9910,0
|
|
20240401,161900,224547050,9910,9910,9910,9910,0
|
|
20240401,161800,224547050,9910,9910,9910,9910,0
|
|
20240401,161700,224547050,9910,9910,9910,9910,0
|
|
20240401,161600,224547050,9910,9910,9910,9910,0
|
|
20240401,161500,224547050,9910,9910,9910,9910,0
|
|
20240401,161400,224547050,9910,9910,9910,9910,0
|
|
20240401,161300,224547050,9910,9910,9910,9910,0
|
|
20240401,161200,224547050,9910,9910,9910,9910,0
|
|
20240401,161100,224547050,9910,9910,9910,9910,0
|
|
20240401,161000,224547050,9910,9910,9910,9910,0
|
|
20240401,160900,224547050,9910,9910,9910,9910,0
|
|
20240401,160800,224547050,9910,9910,9910,9910,0
|
|
20240401,160700,224547050,9910,9910,9910,9910,0
|
|
20240401,160600,224547050,9910,9910,9910,9910,0
|
|
20240401,160500,224547050,9910,9910,9910,9910,0
|
|
20240401,160400,224547050,9910,9910,9910,9910,0
|
|
20240401,160300,224547050,9910,9910,9910,9910,0
|
|
20240401,160200,224547050,9910,9910,9910,9910,0
|
|
20240401,160100,224547050,9910,9910,9910,9910,0
|
|
20240401,160000,224547050,9910,9910,9910,9910,0
|
|
20240401,155900,224547050,9910,9910,9910,9910,0
|
|
20240401,155800,224547050,9910,9910,9910,9910,0
|
|
20240401,155700,224547050,9910,9910,9910,9910,0
|
|
20240401,155600,224547050,9910,9910,9910,9910,0
|
|
20240401,155500,224547050,9910,9910,9910,9910,0
|
|
20240401,155400,224547050,9910,9910,9910,9910,0
|
|
20240401,155300,224547050,9910,9910,9910,9910,0
|
|
20240401,155200,224547050,9910,9910,9910,9910,186
|
|
20240401,155100,224547050,9910,9910,9910,9910,0
|
|
20240401,155000,224547050,9910,9910,9910,9910,0
|
|
20240401,154900,224547050,9910,9910,9910,9910,0
|
|
20240401,154800,224547050,9910,9910,9910,9910,0
|
|
20240401,154700,224547050,9910,9910,9910,9910,0
|
|
20240401,154600,224547050,9910,9910,9910,9910,0
|
|
20240401,154500,224547050,9910,9910,9910,9910,0
|
|
20240401,154400,224547050,9910,9910,9910,9910,0
|
|
20240401,154300,224547050,9910,9910,9910,9910,0
|
|
20240401,154200,224547050,9910,9910,9910,9910,0
|
|
20240401,154100,224547050,9910,9910,9910,9910,0
|
|
20240401,154000,224547050,9910,9910,9910,9910,0
|
|
20240401,153900,224547050,9910,9910,9910,9910,0
|
|
20240401,153800,224547050,9910,9910,9910,9910,0
|
|
20240401,153700,224547050,9910,9910,9910,9910,0
|
|
20240401,153600,224547050,9910,9910,9910,9910,0
|
|
20240401,153500,224547050,9910,9910,9910,9910,0
|
|
20240401,153400,224547050,9910,9910,9910,9910,0
|
|
20240401,153300,224547050,9910,9910,9910,9910,0
|
|
20240401,153200,224547050,9910,9910,9910,9910,0
|
|
20240401,153100,224547050,9910,9910,9910,9910,0
|
|
20240401,153000,224547050,9910,9910,9910,9910,186
|
|
20240401,152900,222703790,9910,9910,9910,9910,0
|
|
20240401,152800,222703790,9910,9910,9910,9910,0
|
|
20240401,152700,222703790,9910,9910,9910,9910,0
|
|
20240401,152600,222703790,9910,9910,9910,9910,0
|
|
20240401,152500,222703790,9910,9910,9910,9910,0
|
|
20240401,152400,222703790,9910,9910,9910,9910,0
|
|
20240401,152300,222703790,9910,9910,9910,9910,0
|
|
20240401,152200,222703790,9910,9910,9910,9910,0
|
|
20240401,152100,222703790,9910,9910,9910,9910,0
|
|
20240401,152000,222703790,9910,9910,9910,9910,0
|
|
20240401,151900,222703790,9910,9910,9910,9910,0
|
|
20240401,151800,222703790,9910,9910,9910,9910,90
|
|
20240401,151700,221811890,9940,9940,9940,9940,0
|
|
20240401,151600,221811890,9940,9940,9940,9940,0
|
|
20240401,151500,221811890,9940,9940,9940,9940,0
|
|
20240401,151400,221811890,9940,9940,9940,9940,0
|
|
20240401,151300,221811890,9940,9940,9940,9940,0
|
|
20240401,151200,221811890,9940,9940,9940,9940,0
|
|
20240401,151100,221811890,9940,9940,9940,9940,0
|
|
20240401,151000,221811890,9940,9940,9940,9940,18
|
|
20240401,150900,221632970,9940,9940,9940,9940,0
|
|
20240401,150800,221632970,9940,9940,9940,9940,0
|
|
20240401,150700,221632970,9940,9940,9940,9940,0
|
|
20240401,150600,221632970,9940,9940,9940,9940,0
|
|
20240401,150500,221632970,9940,9940,9940,9940,0
|
|
20240401,150400,221632970,9940,9940,9940,9940,0
|
|
20240401,150300,221632970,9940,9940,9940,9940,0
|
|
20240401,150200,221632970,9940,9940,9940,9940,1
|
|
20240401,150100,221623030,9890,9890,9890,9890,0
|
|
20240401,150000,221623030,9890,9890,9890,9890,500
|
|
20240401,145900,216678030,9950,9950,9950,9950,0
|
|
20240401,145800,216678030,9950,9950,9950,9950,0
|
|
20240401,145700,216678030,9950,9950,9950,9950,0
|
|
20240401,145600,216678030,9950,9950,9950,9950,0
|
|
20240401,145500,216678030,9950,9950,9950,9950,0
|
|
20240401,145400,216678030,9950,9950,9950,9950,0
|
|
20240401,145300,216678030,9950,9950,9950,9950,0
|
|
20240401,145200,216678030,9950,9920,9950,9920,200
|
|
20240401,145100,214691340,9910,9910,9910,9910,155
|
|
20240401,145000,213155290,9880,9890,9890,9880,303
|
|
20240401,144900,210160800,9910,9910,9910,9910,0
|
|
20240401,144800,210160800,9910,9910,9910,9910,0
|
|
20240401,144700,210160800,9910,9910,9910,9910,0
|
|
20240401,144600,210160800,9910,9910,9910,9910,256
|
|
20240401,144500,207623840,9910,9910,9910,9910,592
|
|
20240401,144400,201757120,9910,9910,9910,9910,0
|
|
20240401,144300,201757120,9910,9910,9910,9910,0
|
|
20240401,144200,201757120,9910,9910,9910,9910,0
|
|
20240401,144100,201757120,9910,9900,9910,9900,603
|
|
20240401,144000,195784710,9900,9900,9900,9900,0
|
|
20240401,143900,195784710,9900,9900,9900,9900,0
|
|
20240401,143800,195784710,9900,9900,9900,9900,1
|
|
20240401,143700,195774810,9890,9890,9890,9890,0
|
|
20240401,143600,195774810,9890,9890,9890,9890,0
|
|
20240401,143500,195774810,9890,9890,9890,9890,0
|
|
20240401,143400,195774810,9890,9890,9890,9890,1
|
|
20240401,143300,195764920,9890,9890,9890,9890,50
|
|
20240401,143200,195270420,9900,9900,9900,9900,17
|
|
20240401,143100,195102120,9910,9910,9910,9910,237
|
|
20240401,143000,192753450,9920,9920,9920,9920,0
|
|
20240401,142900,192753450,9920,9920,9920,9920,0
|
|
20240401,142800,192753450,9920,9920,9920,9920,43
|
|
20240401,142700,192326890,9920,9920,9920,9920,138
|
|
20240401,142600,190957930,9930,9930,9930,9930,108
|
|
20240401,142500,189885490,9940,9940,9940,9940,0
|
|
20240401,142400,189885490,9940,9920,9940,9920,400
|
|
20240401,142300,185913510,9930,9930,9930,9930,0
|
|
20240401,142200,185913510,9930,9930,9930,9930,0
|
|
20240401,142100,185913510,9930,9920,9940,9900,102
|
|
20240401,142000,184902180,9940,9940,9940,9940,1
|
|
20240401,141900,184892240,9930,9940,9950,9920,823
|
|
20240401,141800,176710150,9930,9930,9930,9930,122
|
|
20240401,141700,175498690,9930,9910,9930,9900,806
|
|
20240401,141600,167509290,9920,9920,9920,9920,0
|
|
20240401,141500,167509290,9920,9920,9920,9920,200
|
|
20240401,141400,165525290,9920,9920,9920,9920,0
|
|
20240401,141300,165525290,9920,9920,9920,9920,605
|
|
20240401,141200,159523690,9920,9920,9920,9920,0
|
|
20240401,141100,159523690,9920,9920,9920,9920,0
|
|
20240401,141000,159523690,9920,9920,9930,9920,302
|
|
20240401,140900,156525050,9930,9930,9940,9930,302
|
|
20240401,140800,153526180,9920,9930,9930,9920,661
|
|
20240401,140700,146965060,9930,9910,9930,9910,634
|
|
20240401,140600,140674580,9910,9880,9910,9880,1076
|
|
20240401,140500,130025570,9880,9870,9880,9870,239
|
|
20240401,140400,127666630,9870,9860,9870,9860,136
|
|
20240401,140300,126325660,9850,9850,9850,9850,70
|
|
20240401,140200,125636160,9840,9840,9840,9840,300
|
|
20240401,140100,122684160,9840,9840,9840,9840,0
|
|
20240401,140000,122684160,9840,9840,9840,9840,0
|
|
20240401,135900,122684160,9840,9840,9840,9840,0
|
|
20240401,135800,122684160,9840,9840,9840,9840,0
|
|
20240401,135700,122684160,9840,9840,9840,9840,0
|
|
20240401,135600,122684160,9840,9840,9840,9840,0
|
|
20240401,135500,122684160,9840,9840,9840,9840,0
|
|
20240401,135400,122684160,9840,9840,9840,9840,0
|
|
20240401,135300,122684160,9840,9840,9840,9840,0
|
|
20240401,135200,122684160,9840,9840,9840,9840,10
|
|
20240401,135100,122585760,9840,9840,9840,9840,27
|
|
20240401,135000,122320080,9790,9790,9790,9790,0
|
|
20240401,134900,122320080,9790,9830,9830,9790,57
|
|
20240401,134800,121760410,9790,9790,9790,9790,0
|
|
20240401,134700,121760410,9790,9790,9790,9790,0
|
|
20240401,134600,121760410,9790,9790,9790,9790,0
|
|
20240401,134500,121760410,9790,9790,9790,9790,20
|
|
20240401,134400,121564610,9790,9790,9790,9790,0
|
|
20240401,134300,121564610,9790,9790,9790,9790,0
|
|
20240401,134200,121564610,9790,9800,9800,9790,2454
|
|
20240401,134100,97515950,9790,9790,9790,9790,0
|
|
20240401,134000,97515950,9790,9790,9790,9790,0
|
|
20240401,133900,97515950,9790,9790,9790,9790,1
|
|
20240401,133800,97506160,9800,9800,9800,9800,201
|
|
20240401,133700,95536360,9800,9810,9810,9800,399
|
|
20240401,133600,91625160,9840,9840,9840,9840,0
|
|
20240401,133500,91625160,9840,9840,9840,9840,0
|
|
20240401,133400,91625160,9840,9840,9840,9840,0
|
|
20240401,133300,91625160,9840,9840,9840,9840,0
|
|
20240401,133200,91625160,9840,9840,9840,9840,0
|
|
20240401,133100,91625160,9840,9840,9840,9840,1
|
|
20240401,133000,91615320,9850,9850,9850,9850,0
|
|
20240401,132900,91615320,9850,9850,9850,9850,0
|
|
20240401,132800,91615320,9850,9850,9850,9850,0
|
|
20240401,132700,91615320,9850,9850,9850,9850,0
|
|
20240401,132600,91615320,9850,9850,9850,9850,0
|
|
20240401,132500,91615320,9850,9850,9850,9850,0
|
|
20240401,132400,91615320,9850,9850,9850,9850,0
|
|
20240401,132300,91615320,9850,9850,9850,9850,0
|
|
20240401,132200,91615320,9850,9850,9850,9850,0
|
|
20240401,132100,91615320,9850,9850,9850,9850,0
|
|
20240401,132000,91615320,9850,9850,9850,9850,0
|
|
20240401,131900,91615320,9850,9850,9850,9850,180
|
|
20240401,131800,89842320,9860,9840,9860,9840,1783
|
|
20240401,131700,72279110,9800,9800,9800,9800,0
|
|
20240401,131600,72279110,9800,9800,9800,9800,0
|
|
20240401,131500,72279110,9800,9820,9820,9800,2864
|
|
20240401,131400,44194370,9850,9850,9850,9850,0
|
|
20240401,131300,44194370,9850,9850,9850,9850,0
|
|
20240401,131200,44194370,9850,9820,9850,9820,41
|
|
20240401,131100,43791720,9860,9860,9860,9860,0
|
|
20240401,131000,43791720,9860,9860,9860,9860,0
|
|
20240401,130900,43791720,9860,9820,9860,9820,88
|
|
20240401,130800,42927520,9830,9830,9860,9830,55
|
|
20240401,130700,42386840,9830,9830,9830,9830,0
|
|
20240401,130600,42386840,9830,9840,9840,9830,45
|
|
20240401,130500,41944440,9860,9860,9860,9860,0
|
|
20240401,130400,41944440,9860,9860,9860,9860,0
|
|
20240401,130300,41944440,9860,9860,9860,9860,0
|
|
20240401,130200,41944440,9860,9860,9860,9860,0
|
|
20240401,130100,41944440,9860,9860,9860,9860,0
|
|
20240401,130000,41944440,9860,9860,9860,9860,0
|
|
20240401,125900,41944440,9860,9860,9860,9860,0
|
|
20240401,125800,41944440,9860,9860,9860,9860,0
|
|
20240401,125700,41944440,9860,9860,9860,9860,0
|
|
20240401,125600,41944440,9860,9860,9860,9860,0
|
|
20240401,125500,41944440,9860,9860,9860,9860,0
|
|
20240401,125400,41944440,9860,9860,9860,9860,0
|
|
20240401,125300,41944440,9860,9860,9860,9860,10
|
|
20240401,125200,41845840,9860,9860,9860,9860,0
|
|
20240401,125100,41845840,9860,9860,9860,9860,0
|
|
20240401,125000,41845840,9860,9860,9860,9860,0
|
|
20240401,124900,41845840,9860,9860,9860,9860,0
|
|
20240401,124800,41845840,9860,9860,9860,9860,0
|
|
20240401,124700,41845840,9860,9860,9860,9860,0
|
|
20240401,124600,41845840,9860,9860,9860,9860,2
|
|
20240401,124500,41826120,9860,9860,9860,9860,10
|
|
20240401,124400,41727520,9860,9860,9860,9860,0
|
|
20240401,124300,41727520,9860,9860,9860,9860,1
|
|
20240401,124200,41717660,9850,9850,9850,9850,0
|
|
20240401,124100,41717660,9850,9850,9850,9850,0
|
|
20240401,124000,41717660,9850,9850,9850,9850,0
|
|
20240401,123900,41717660,9850,9850,9850,9850,0
|
|
20240401,123800,41717660,9850,9850,9850,9850,0
|
|
20240401,123700,41717660,9850,9850,9850,9850,0
|
|
20240401,123600,41717660,9850,9850,9850,9850,1
|
|
20240401,123500,41707810,9870,9870,9870,9870,0
|
|
20240401,123400,41707810,9870,9870,9870,9870,0
|
|
20240401,123300,41707810,9870,9870,9870,9870,0
|
|
20240401,123200,41707810,9870,9870,9870,9870,0
|
|
20240401,123100,41707810,9870,9870,9870,9870,0
|
|
20240401,123000,41707810,9870,9870,9870,9870,0
|
|
20240401,122900,41707810,9870,9870,9870,9870,2
|
|
20240401,122800,41688070,9870,9870,9870,9870,0
|
|
20240401,122700,41688070,9870,9870,9870,9870,0
|
|
20240401,122600,41688070,9870,9870,9870,9870,0
|
|
20240401,122500,41688070,9870,9870,9870,9870,0
|
|
20240401,122400,41688070,9870,9870,9870,9870,0
|
|
20240401,122300,41688070,9870,9870,9870,9870,39
|
|
20240401,122200,41303140,9870,9870,9870,9870,0
|
|
20240401,122100,41303140,9870,9870,9870,9870,80
|
|
20240401,122000,40513540,9870,9870,9870,9870,0
|
|
20240401,121900,40513540,9870,9870,9870,9870,0
|
|
20240401,121800,40513540,9870,9870,9870,9870,0
|
|
20240401,121700,40513540,9870,9870,9870,9870,0
|
|
20240401,121600,40513540,9870,9870,9870,9870,2
|
|
20240401,121500,40493800,9870,9870,9870,9870,0
|
|
20240401,121400,40493800,9870,9870,9870,9870,0
|
|
20240401,121300,40493800,9870,9870,9870,9870,0
|
|
20240401,121200,40493800,9870,9870,9870,9870,0
|
|
20240401,121100,40493800,9870,9870,9870,9870,0
|
|
20240401,121000,40493800,9870,9870,9870,9870,0
|
|
20240401,120900,40493800,9870,9870,9870,9870,0
|
|
20240401,120800,40493800,9870,9870,9870,9870,0
|
|
20240401,120700,40493800,9870,9870,9870,9870,0
|
|
20240401,120600,40493800,9870,9870,9870,9870,0
|
|
20240401,120500,40493800,9870,9870,9870,9870,0
|
|
20240401,120400,40493800,9870,9870,9870,9870,0
|
|
20240401,120300,40493800,9870,9870,9870,9870,0
|
|
20240401,120200,40493800,9870,9870,9870,9870,0
|
|
20240401,120100,40493800,9870,9870,9870,9870,0
|
|
20240401,120000,40493800,9870,9870,9870,9870,1
|
|
20240401,115900,40483930,9820,9820,9820,9820,0
|
|
20240401,115800,40483930,9820,9820,9820,9820,0
|
|
20240401,115700,40483930,9820,9820,9820,9820,0
|
|
20240401,115600,40483930,9820,9820,9820,9820,100
|
|
20240401,115500,39501930,9810,9870,9870,9810,302
|
|
20240401,115400,36537270,9870,9870,9870,9870,0
|
|
20240401,115300,36537270,9870,9870,9870,9870,0
|
|
20240401,115200,36537270,9870,9820,9870,9820,31
|
|
20240401,115100,36232800,9820,9830,9830,9820,109
|
|
20240401,115000,35161720,9870,9870,9870,9870,0
|
|
20240401,114900,35161720,9870,9870,9870,9870,0
|
|
20240401,114800,35161720,9870,9870,9870,9870,0
|
|
20240401,114700,35161720,9870,9870,9870,9870,10
|
|
20240401,114600,35063020,9870,9870,9870,9870,0
|
|
20240401,114500,35063020,9870,9870,9870,9870,0
|
|
20240401,114400,35063020,9870,9870,9870,9870,20
|
|
20240401,114300,34865620,9870,9870,9870,9870,0
|
|
20240401,114200,34865620,9870,9870,9870,9870,0
|
|
20240401,114100,34865620,9870,9870,9870,9870,0
|
|
20240401,114000,34865620,9870,9870,9870,9870,0
|
|
20240401,113900,34865620,9870,9870,9870,9870,0
|
|
20240401,113800,34865620,9870,9870,9870,9870,0
|
|
20240401,113700,34865620,9870,9870,9870,9870,1
|
|
20240401,113600,34855750,9870,9870,9870,9870,5
|
|
20240401,113500,34806400,9870,9870,9870,9870,0
|
|
20240401,113400,34806400,9870,9870,9870,9870,1
|
|
20240401,113300,34796530,9830,9830,9830,9830,0
|
|
20240401,113200,34796530,9830,9830,9830,9830,17
|
|
20240401,113100,34629420,9870,9870,9870,9870,0
|
|
20240401,113000,34629420,9870,9870,9870,9870,0
|
|
20240401,112900,34629420,9870,9870,9870,9870,1
|
|
20240401,112800,34619550,9870,9870,9870,9870,0
|
|
20240401,112700,34619550,9870,9840,9870,9830,97
|
|
20240401,112600,33665770,9850,9850,9850,9850,5
|
|
20240401,112500,33616520,9870,9870,9870,9870,36
|
|
20240401,112400,33261200,9870,9870,9870,9870,0
|
|
20240401,112300,33261200,9870,9870,9870,9870,83
|
|
20240401,112200,32441990,9880,9880,9880,9880,0
|
|
20240401,112100,32441990,9880,9880,9880,9880,0
|
|
20240401,112000,32441990,9880,9880,9880,9880,0
|
|
20240401,111900,32441990,9880,9880,9880,9880,0
|
|
20240401,111800,32441990,9880,9880,9880,9880,0
|
|
20240401,111700,32441990,9880,9880,9880,9880,0
|
|
20240401,111600,32441990,9880,9880,9880,9880,0
|
|
20240401,111500,32441990,9880,9880,9880,9880,0
|
|
20240401,111400,32441990,9880,9880,9880,9880,0
|
|
20240401,111300,32441990,9880,9880,9880,9880,0
|
|
20240401,111200,32441990,9880,9880,9880,9880,0
|
|
20240401,111100,32441990,9880,9880,9880,9880,0
|
|
20240401,111000,32441990,9880,9880,9880,9880,3
|
|
20240401,110900,32412350,9880,9880,9880,9880,4
|
|
20240401,110800,32372830,9880,9880,9880,9880,0
|
|
20240401,110700,32372830,9880,9880,9880,9880,1
|
|
20240401,110600,32362950,9850,9850,9850,9850,0
|
|
20240401,110500,32362950,9850,9850,9850,9850,0
|
|
20240401,110400,32362950,9850,9850,9850,9850,0
|
|
20240401,110300,32362950,9850,9850,9850,9850,0
|
|
20240401,110200,32362950,9850,9850,9850,9850,0
|
|
20240401,110100,32362950,9850,9850,9850,9850,0
|
|
20240401,110000,32362950,9850,9850,9850,9850,472
|
|
20240401,105900,27713750,9880,9880,9880,9880,0
|
|
20240401,105800,27713750,9880,9880,9880,9880,0
|
|
20240401,105700,27713750,9880,9880,9880,9880,0
|
|
20240401,105600,27713750,9880,9880,9880,9880,0
|
|
20240401,105500,27713750,9880,9880,9880,9880,0
|
|
20240401,105400,27713750,9880,9880,9880,9880,0
|
|
20240401,105300,27713750,9880,9880,9880,9880,0
|
|
20240401,105200,27713750,9880,9880,9880,9880,0
|
|
20240401,105100,27713750,9880,9880,9880,9880,0
|
|
20240401,105000,27713750,9880,9880,9880,9880,0
|
|
20240401,104900,27713750,9880,9880,9880,9880,0
|
|
20240401,104800,27713750,9880,9880,9880,9880,0
|
|
20240401,104700,27713750,9880,9880,9880,9880,0
|
|
20240401,104600,27713750,9880,9880,9880,9880,0
|
|
20240401,104500,27713750,9880,9880,9880,9880,0
|
|
20240401,104400,27713750,9880,9850,9880,9850,205
|
|
20240401,104300,25694470,9880,9880,9880,9880,0
|
|
20240401,104200,25694470,9880,9880,9880,9880,0
|
|
20240401,104100,25694470,9880,9880,9880,9880,0
|
|
20240401,104000,25694470,9880,9880,9880,9880,0
|
|
20240401,103900,25694470,9880,9880,9880,9880,0
|
|
20240401,103800,25694470,9880,9880,9880,9880,0
|
|
20240401,103700,25694470,9880,9880,9880,9880,5
|
|
20240401,103600,25645070,9880,9880,9880,9880,0
|
|
20240401,103500,25645070,9880,9880,9880,9880,0
|
|
20240401,103400,25645070,9880,9880,9880,9880,0
|
|
20240401,103300,25645070,9880,9880,9880,9880,0
|
|
20240401,103200,25645070,9880,9880,9880,9880,8
|
|
20240401,103100,25566030,9880,9880,9880,9880,0
|
|
20240401,103000,25566030,9880,9880,9880,9880,0
|
|
20240401,102900,25566030,9880,9880,9880,9880,0
|
|
20240401,102800,25566030,9880,9880,9880,9880,5
|
|
20240401,102700,25516630,9880,9880,9880,9880,0
|
|
20240401,102600,25516630,9880,9880,9880,9880,0
|
|
20240401,102500,25516630,9880,9880,9880,9880,0
|
|
20240401,102400,25516630,9880,9880,9880,9880,0
|
|
20240401,102300,25516630,9880,9880,9880,9880,0
|
|
20240401,102200,25516630,9880,9880,9880,9880,0
|
|
20240401,102100,25516630,9880,9880,9880,9880,0
|
|
20240401,102000,25516630,9880,9880,9880,9880,0
|
|
20240401,101900,25516630,9880,9880,9880,9880,0
|
|
20240401,101800,25516630,9880,9880,9880,9880,7
|
|
20240401,101700,25447470,9880,9880,9880,9880,0
|
|
20240401,101600,25447470,9880,9880,9880,9880,0
|
|
20240401,101500,25447470,9880,9880,9880,9880,2
|
|
20240401,101400,25427710,9880,9880,9880,9880,0
|
|
20240401,101300,25427710,9880,9880,9880,9880,0
|
|
20240401,101200,25427710,9880,9880,9880,9880,0
|
|
20240401,101100,25427710,9880,9830,9880,9830,186
|
|
20240401,101000,23599280,9830,9830,9830,9830,100
|
|
20240401,100900,22616280,9830,9840,9840,9830,215
|
|
20240401,100800,20502580,9880,9880,9880,9880,0
|
|
20240401,100700,20502580,9880,9880,9880,9880,0
|
|
20240401,100600,20502580,9880,9880,9880,9880,3
|
|
20240401,100500,20472940,9870,9870,9870,9870,0
|
|
20240401,100400,20472940,9870,9870,9870,9870,32
|
|
20240401,100300,20157100,9880,9880,9880,9880,0
|
|
20240401,100200,20157100,9880,9880,9880,9880,0
|
|
20240401,100100,20157100,9880,9880,9880,9880,0
|
|
20240401,100000,20157100,9880,9880,9880,9880,0
|
|
20240401,095900,20157100,9880,9880,9880,9880,0
|
|
20240401,095800,20157100,9880,9880,9880,9880,0
|
|
20240401,095700,20157100,9880,9880,9880,9880,0
|
|
20240401,095600,20157100,9880,9830,9880,9830,2
|
|
20240401,095500,20137390,9820,9870,9870,9820,27
|
|
20240401,095400,19870950,9870,9870,9870,9870,0
|
|
20240401,095300,19870950,9870,9870,9870,9870,0
|
|
20240401,095200,19870950,9870,9870,9870,9870,0
|
|
20240401,095100,19870950,9870,9870,9870,9870,0
|
|
20240401,095000,19870950,9870,9820,9870,9820,2
|
|
20240401,094900,19851260,9820,9820,9820,9820,0
|
|
20240401,094800,19851260,9820,9820,9820,9820,11
|
|
20240401,094700,19743240,9820,9820,9820,9820,0
|
|
20240401,094600,19743240,9820,9820,9820,9820,0
|
|
20240401,094500,19743240,9820,9820,9820,9820,0
|
|
20240401,094400,19743240,9820,9820,9820,9820,1
|
|
20240401,094300,19733420,9820,9820,9820,9820,0
|
|
20240401,094200,19733420,9820,9820,9820,9820,10
|
|
20240401,094100,19635220,9820,9820,9820,9820,0
|
|
20240401,094000,19635220,9820,9820,9820,9820,0
|
|
20240401,093900,19635220,9820,9820,9820,9820,0
|
|
20240401,093800,19635220,9820,9820,9820,9820,1
|
|
20240401,093700,19625400,9870,9870,9870,9870,0
|
|
20240401,093600,19625400,9870,9870,9870,9870,0
|
|
20240401,093500,19625400,9870,9870,9870,9870,0
|
|
20240401,093400,19625400,9870,9870,9870,9870,20
|
|
20240401,093300,19428000,9870,9820,9870,9820,15
|
|
20240401,093200,19280000,9820,9820,9820,9820,0
|
|
20240401,093100,19280000,9820,9820,9820,9820,0
|
|
20240401,093000,19280000,9820,9820,9820,9820,100
|
|
20240401,092900,18298000,9870,9830,9870,9820,223
|
|
20240401,092800,16108080,9830,9830,9830,9830,0
|
|
20240401,092700,16108080,9830,9830,9830,9830,1
|
|
20240401,092600,16098250,9870,9870,9870,9870,0
|
|
20240401,092500,16098250,9870,9870,9870,9870,0
|
|
20240401,092400,16098250,9870,9870,9870,9870,0
|
|
20240401,092300,16098250,9870,9870,9870,9870,5
|
|
20240401,092200,16048900,9870,9820,9870,9820,12
|
|
20240401,092100,15930510,9870,9870,9870,9870,1
|
|
20240401,092000,15920640,9820,9820,9820,9820,0
|
|
20240401,091900,15920640,9820,9820,9820,9820,0
|
|
20240401,091800,15920640,9820,9820,9820,9820,121
|
|
20240401,091700,14732420,9820,9820,9820,9820,0
|
|
20240401,091600,14732420,9820,9820,9820,9820,1
|
|
20240401,091500,14722600,9820,9830,9830,9820,37
|
|
20240401,091400,14359240,9820,9820,9820,9820,20
|
|
20240401,091300,14162840,9820,9830,9830,9820,290
|
|
20240401,091200,11312990,9830,9830,9830,9830,1
|
|
20240401,091100,11303160,9830,9830,9830,9830,0
|
|
20240401,091000,11303160,9830,9830,9830,9830,1
|
|
20240401,090900,11293330,9890,9890,9890,9890,0
|
|
20240401,090800,11293330,9890,9890,9890,9890,0
|
|
20240401,090700,11293330,9890,9890,9890,9890,0
|
|
20240401,090600,11293330,9890,9890,9890,9890,0
|
|
20240401,090500,11293330,9890,9890,9890,9890,0
|
|
20240401,090400,11293330,9890,9890,9890,9890,0
|
|
20240401,090300,11293330,9890,9890,9890,9890,1
|
|
20240401,090200,11283440,9800,9800,9800,9800,3
|
|
20240401,090100,11254040,9800,9800,9800,9800,0
|
|
20240401,090000,11254040,9800,9890,9890,9800,1042
|