583 lines
27 KiB
CSV
583 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,184000,169583730,3910,3910,3910,3910,1783
|
|
20240401,183900,169583730,3910,3910,3910,3910,0
|
|
20240401,183800,169583730,3910,3910,3910,3910,0
|
|
20240401,183700,169583730,3910,3910,3910,3910,0
|
|
20240401,183600,169583730,3910,3910,3910,3910,0
|
|
20240401,183500,169583730,3910,3910,3910,3910,0
|
|
20240401,183400,169583730,3910,3910,3910,3910,0
|
|
20240401,183300,169583730,3910,3910,3910,3910,0
|
|
20240401,183200,169583730,3910,3910,3910,3910,0
|
|
20240401,183100,169583730,3910,3910,3910,3910,0
|
|
20240401,183000,169583730,3910,3910,3910,3910,0
|
|
20240401,182900,169583730,3910,3910,3910,3910,0
|
|
20240401,182800,169583730,3910,3910,3910,3910,0
|
|
20240401,182700,169583730,3910,3910,3910,3910,0
|
|
20240401,182600,169583730,3910,3910,3910,3910,0
|
|
20240401,182500,169583730,3910,3910,3910,3910,0
|
|
20240401,182400,169583730,3910,3910,3910,3910,0
|
|
20240401,182300,169583730,3910,3910,3910,3910,0
|
|
20240401,182200,169583730,3910,3910,3910,3910,0
|
|
20240401,182100,169583730,3910,3910,3910,3910,0
|
|
20240401,182000,169583730,3910,3910,3910,3910,0
|
|
20240401,181900,169583730,3910,3910,3910,3910,0
|
|
20240401,181800,169583730,3910,3910,3910,3910,0
|
|
20240401,181700,169583730,3910,3910,3910,3910,0
|
|
20240401,181600,169583730,3910,3910,3910,3910,0
|
|
20240401,181500,169583730,3910,3910,3910,3910,0
|
|
20240401,181400,169583730,3910,3910,3910,3910,0
|
|
20240401,181300,169583730,3910,3910,3910,3910,0
|
|
20240401,181200,169583730,3910,3910,3910,3910,0
|
|
20240401,181100,169583730,3910,3910,3910,3910,0
|
|
20240401,181000,169583730,3910,3910,3910,3910,1783
|
|
20240401,180900,169583730,3910,3910,3910,3910,0
|
|
20240401,180800,169583730,3910,3910,3910,3910,0
|
|
20240401,180700,169583730,3910,3910,3910,3910,0
|
|
20240401,180600,169583730,3910,3910,3910,3910,0
|
|
20240401,180500,169583730,3910,3910,3910,3910,0
|
|
20240401,180400,169583730,3910,3910,3910,3910,0
|
|
20240401,180300,169583730,3910,3910,3910,3910,0
|
|
20240401,180200,169583730,3910,3910,3910,3910,0
|
|
20240401,180100,169583730,3910,3910,3910,3910,0
|
|
20240401,180000,169583730,3910,3910,3910,3910,0
|
|
20240401,175900,169583730,3910,3910,3910,3910,0
|
|
20240401,175800,169583730,3910,3910,3910,3910,0
|
|
20240401,175700,169583730,3910,3910,3910,3910,0
|
|
20240401,175600,169583730,3910,3910,3910,3910,0
|
|
20240401,175500,169583730,3910,3910,3910,3910,0
|
|
20240401,175400,169583730,3910,3910,3910,3910,0
|
|
20240401,175300,169583730,3910,3910,3910,3910,0
|
|
20240401,175200,169583730,3910,3910,3910,3910,0
|
|
20240401,175100,169583730,3910,3910,3910,3910,0
|
|
20240401,175000,169583730,3910,3910,3910,3910,0
|
|
20240401,174900,169583730,3910,3910,3910,3910,0
|
|
20240401,174800,169583730,3910,3910,3910,3910,0
|
|
20240401,174700,169583730,3910,3910,3910,3910,0
|
|
20240401,174600,169583730,3910,3910,3910,3910,0
|
|
20240401,174500,169583730,3910,3910,3910,3910,0
|
|
20240401,174400,169583730,3910,3910,3910,3910,0
|
|
20240401,174300,169583730,3910,3910,3910,3910,0
|
|
20240401,174200,169583730,3910,3910,3910,3910,0
|
|
20240401,174100,169583730,3910,3910,3910,3910,0
|
|
20240401,174000,169583730,3910,3910,3910,3910,1783
|
|
20240401,173900,169583730,3910,3910,3910,3910,0
|
|
20240401,173800,169583730,3910,3910,3910,3910,0
|
|
20240401,173700,169583730,3910,3910,3910,3910,0
|
|
20240401,173600,169583730,3910,3910,3910,3910,0
|
|
20240401,173500,169583730,3910,3910,3910,3910,0
|
|
20240401,173400,169583730,3910,3910,3910,3910,0
|
|
20240401,173300,169583730,3910,3910,3910,3910,0
|
|
20240401,173200,169583730,3910,3910,3910,3910,0
|
|
20240401,173100,169583730,3910,3910,3910,3910,0
|
|
20240401,173000,169583730,3910,3910,3910,3910,0
|
|
20240401,172900,169583730,3910,3910,3910,3910,0
|
|
20240401,172800,169583730,3910,3910,3910,3910,0
|
|
20240401,172700,169583730,3910,3910,3910,3910,0
|
|
20240401,172600,169583730,3910,3910,3910,3910,0
|
|
20240401,172500,169583730,3910,3910,3910,3910,0
|
|
20240401,172400,169583730,3910,3910,3910,3910,0
|
|
20240401,172300,169583730,3910,3910,3910,3910,0
|
|
20240401,172200,169583730,3910,3910,3910,3910,0
|
|
20240401,172100,169583730,3910,3910,3910,3910,0
|
|
20240401,172000,169583730,3910,3910,3910,3910,0
|
|
20240401,171900,169583730,3910,3910,3910,3910,0
|
|
20240401,171800,169583730,3910,3910,3910,3910,0
|
|
20240401,171700,169583730,3910,3910,3910,3910,0
|
|
20240401,171600,169583730,3910,3910,3910,3910,0
|
|
20240401,171500,169583730,3910,3910,3910,3910,0
|
|
20240401,171400,169583730,3910,3910,3910,3910,0
|
|
20240401,171300,169583730,3910,3910,3910,3910,0
|
|
20240401,171200,169583730,3910,3910,3910,3910,0
|
|
20240401,171100,169583730,3910,3910,3910,3910,0
|
|
20240401,171000,169583730,3910,3910,3910,3910,1783
|
|
20240401,170900,169583730,3910,3910,3910,3910,0
|
|
20240401,170800,169583730,3910,3910,3910,3910,0
|
|
20240401,170700,169583730,3910,3910,3910,3910,0
|
|
20240401,170600,169583730,3910,3910,3910,3910,0
|
|
20240401,170500,169583730,3910,3910,3910,3910,0
|
|
20240401,170400,169583730,3910,3910,3910,3910,0
|
|
20240401,170300,169583730,3910,3910,3910,3910,0
|
|
20240401,170200,169583730,3910,3910,3910,3910,0
|
|
20240401,170100,169583730,3910,3910,3910,3910,0
|
|
20240401,170000,169583730,3910,3910,3910,3910,0
|
|
20240401,165900,169583730,3910,3910,3910,3910,0
|
|
20240401,165800,169583730,3910,3910,3910,3910,0
|
|
20240401,165700,169583730,3910,3910,3910,3910,0
|
|
20240401,165600,169583730,3910,3910,3910,3910,0
|
|
20240401,165500,169583730,3910,3910,3910,3910,0
|
|
20240401,165400,169583730,3910,3910,3910,3910,0
|
|
20240401,165300,169583730,3910,3910,3910,3910,0
|
|
20240401,165200,169583730,3910,3910,3910,3910,0
|
|
20240401,165100,169583730,3910,3910,3910,3910,0
|
|
20240401,165000,169583730,3910,3910,3910,3910,0
|
|
20240401,164900,169583730,3910,3910,3910,3910,0
|
|
20240401,164800,169583730,3910,3910,3910,3910,0
|
|
20240401,164700,169583730,3910,3910,3910,3910,0
|
|
20240401,164600,169583730,3910,3910,3910,3910,0
|
|
20240401,164500,169583730,3910,3910,3910,3910,0
|
|
20240401,164400,169583730,3910,3910,3910,3910,0
|
|
20240401,164300,169583730,3910,3910,3910,3910,0
|
|
20240401,164200,169583730,3910,3910,3910,3910,0
|
|
20240401,164100,169583730,3910,3910,3910,3910,0
|
|
20240401,164000,169583730,3910,3910,3910,3910,1783
|
|
20240401,163900,169583730,3910,3910,3910,3910,0
|
|
20240401,163800,169583730,3910,3910,3910,3910,0
|
|
20240401,163700,169583730,3910,3910,3910,3910,0
|
|
20240401,163600,169583730,3910,3910,3910,3910,0
|
|
20240401,163500,169583730,3910,3910,3910,3910,0
|
|
20240401,163400,169583730,3910,3910,3910,3910,0
|
|
20240401,163300,169583730,3910,3910,3910,3910,0
|
|
20240401,163200,169583730,3910,3910,3910,3910,0
|
|
20240401,163100,169583730,3910,3910,3910,3910,0
|
|
20240401,163000,169583730,3910,3910,3910,3910,0
|
|
20240401,162900,169583730,3910,3910,3910,3910,0
|
|
20240401,162800,169583730,3910,3910,3910,3910,0
|
|
20240401,162700,169583730,3910,3910,3910,3910,0
|
|
20240401,162600,169583730,3910,3910,3910,3910,0
|
|
20240401,162500,169583730,3910,3910,3910,3910,0
|
|
20240401,162400,169583730,3910,3910,3910,3910,0
|
|
20240401,162300,169583730,3910,3910,3910,3910,0
|
|
20240401,162200,169583730,3910,3910,3910,3910,0
|
|
20240401,162100,169583730,3910,3910,3910,3910,0
|
|
20240401,162000,169583730,3910,3910,3910,3910,0
|
|
20240401,161900,169583730,3910,3910,3910,3910,0
|
|
20240401,161800,169583730,3910,3910,3910,3910,0
|
|
20240401,161700,169583730,3910,3910,3910,3910,0
|
|
20240401,161600,169583730,3910,3910,3910,3910,0
|
|
20240401,161500,169583730,3910,3910,3910,3910,0
|
|
20240401,161400,169583730,3910,3910,3910,3910,0
|
|
20240401,161300,169583730,3910,3910,3910,3910,0
|
|
20240401,161200,169583730,3910,3910,3910,3910,0
|
|
20240401,161100,169583730,3910,3910,3910,3910,0
|
|
20240401,161000,169583730,3910,3910,3910,3910,1783
|
|
20240401,160900,169583730,3910,3910,3910,3910,0
|
|
20240401,160800,169583730,3910,3910,3910,3910,0
|
|
20240401,160700,169583730,3910,3910,3910,3910,0
|
|
20240401,160600,169583730,3910,3910,3910,3910,0
|
|
20240401,160500,169583730,3910,3910,3910,3910,0
|
|
20240401,160400,169583730,3910,3910,3910,3910,0
|
|
20240401,160300,169583730,3910,3910,3910,3910,0
|
|
20240401,160200,169583730,3910,3910,3910,3910,0
|
|
20240401,160100,169583730,3910,3910,3910,3910,0
|
|
20240401,160000,169583730,3910,3910,3910,3910,0
|
|
20240401,155900,169583730,3910,3910,3910,3910,0
|
|
20240401,155800,169583730,3910,3910,3910,3910,0
|
|
20240401,155700,169583730,3910,3910,3910,3910,0
|
|
20240401,155600,169583730,3910,3910,3910,3910,0
|
|
20240401,155500,169583730,3910,3910,3910,3910,0
|
|
20240401,155400,169583730,3910,3910,3910,3910,0
|
|
20240401,155300,169583730,3910,3910,3910,3910,0
|
|
20240401,155200,169583730,3910,3910,3910,3910,0
|
|
20240401,155100,169583730,3910,3910,3910,3910,0
|
|
20240401,155000,169583730,3910,3910,3910,3910,0
|
|
20240401,154900,169583730,3910,3910,3910,3910,0
|
|
20240401,154800,169583730,3910,3910,3910,3910,0
|
|
20240401,154700,169583730,3910,3910,3910,3910,0
|
|
20240401,154600,169583730,3910,3910,3910,3910,0
|
|
20240401,154500,169583730,3910,3910,3910,3910,0
|
|
20240401,154400,169583730,3910,3910,3910,3910,0
|
|
20240401,154300,169583730,3910,3910,3910,3910,0
|
|
20240401,154200,169583730,3910,3910,3910,3910,0
|
|
20240401,154100,169583730,3910,3910,3910,3910,0
|
|
20240401,154000,169583730,3910,3910,3910,3910,1783
|
|
20240401,153900,169583730,3910,3910,3910,3910,0
|
|
20240401,153800,169583730,3910,3910,3910,3910,0
|
|
20240401,153700,169583730,3910,3910,3910,3910,0
|
|
20240401,153600,169583730,3910,3910,3910,3910,0
|
|
20240401,153500,169583730,3910,3910,3910,3910,0
|
|
20240401,153400,169583730,3910,3910,3910,3910,0
|
|
20240401,153300,169583730,3910,3910,3910,3910,0
|
|
20240401,153200,169583730,3910,3910,3910,3910,0
|
|
20240401,153100,169583730,3910,3910,3910,3910,0
|
|
20240401,153000,169583730,3910,3910,3910,3910,1783
|
|
20240401,152900,162612200,3915,3915,3915,3915,0
|
|
20240401,152800,162612200,3915,3915,3915,3915,0
|
|
20240401,152700,162612200,3915,3915,3915,3915,0
|
|
20240401,152600,162612200,3915,3915,3915,3915,0
|
|
20240401,152500,162612200,3915,3915,3915,3915,0
|
|
20240401,152400,162612200,3915,3915,3915,3915,0
|
|
20240401,152300,162612200,3915,3915,3915,3915,0
|
|
20240401,152200,162612200,3915,3915,3915,3915,0
|
|
20240401,152100,162612200,3915,3915,3915,3915,0
|
|
20240401,152000,162612200,3915,3915,3915,3915,0
|
|
20240401,151900,162612200,3915,3910,3915,3910,2
|
|
20240401,151800,162604375,3910,3910,3910,3910,33
|
|
20240401,151700,162475345,3915,3910,3915,3910,47
|
|
20240401,151600,162291570,3910,3910,3910,3910,45
|
|
20240401,151500,162115620,3915,3915,3915,3915,0
|
|
20240401,151400,162115620,3915,3915,3915,3915,0
|
|
20240401,151300,162115620,3915,3915,3915,3915,0
|
|
20240401,151200,162115620,3915,3915,3915,3915,406
|
|
20240401,151100,160526130,3910,3910,3910,3910,0
|
|
20240401,151000,160526130,3910,3910,3910,3910,45
|
|
20240401,150900,160350180,3915,3915,3915,3910,57
|
|
20240401,150800,160127275,3910,3910,3910,3910,0
|
|
20240401,150700,160127275,3910,3910,3910,3910,52
|
|
20240401,150600,159923955,3910,3915,3915,3910,47
|
|
20240401,150500,159740180,3910,3910,3910,3910,153
|
|
20240401,150400,159141950,3910,3910,3910,3910,0
|
|
20240401,150300,159141950,3910,3910,3910,3910,141
|
|
20240401,150200,158590640,3915,3915,3915,3915,0
|
|
20240401,150100,158590640,3915,3915,3915,3915,0
|
|
20240401,150000,158590640,3915,3915,3915,3915,0
|
|
20240401,145900,158590640,3915,3910,3915,3910,54
|
|
20240401,145800,158379460,3910,3910,3910,3910,0
|
|
20240401,145700,158379460,3910,3910,3910,3910,0
|
|
20240401,145600,158379460,3910,3915,3915,3910,46
|
|
20240401,145500,158199595,3915,3915,3915,3915,1
|
|
20240401,145400,158195680,3910,3910,3910,3910,0
|
|
20240401,145300,158195680,3910,3910,3910,3910,384
|
|
20240401,145200,156694240,3915,3915,3915,3915,12
|
|
20240401,145100,156647260,3910,3910,3910,3910,5
|
|
20240401,145000,156627710,3910,3910,3910,3910,7
|
|
20240401,144900,156600340,3915,3915,3915,3915,10
|
|
20240401,144800,156561190,3915,3915,3915,3915,0
|
|
20240401,144700,156561190,3915,3915,3915,3915,0
|
|
20240401,144600,156561190,3915,3915,3915,3915,0
|
|
20240401,144500,156561190,3915,3915,3915,3915,947
|
|
20240401,144400,152853685,3915,3910,3915,3910,41
|
|
20240401,144300,152693270,3910,3910,3910,3910,0
|
|
20240401,144200,152693270,3910,3915,3915,3910,446
|
|
20240401,144100,150947410,3915,3915,3915,3915,1
|
|
20240401,144000,150943495,3910,3910,3910,3910,0
|
|
20240401,143900,150943495,3910,3910,3910,3910,46
|
|
20240401,143800,150763635,3910,3910,3910,3910,0
|
|
20240401,143700,150763635,3910,3910,3910,3910,6
|
|
20240401,143600,150740175,3910,3910,3910,3910,45
|
|
20240401,143500,150564225,3915,3915,3915,3915,0
|
|
20240401,143400,150564225,3915,3915,3915,3915,2
|
|
20240401,143300,150556395,3910,3910,3910,3910,0
|
|
20240401,143200,150556395,3910,3910,3910,3910,46
|
|
20240401,143100,150376535,3910,3910,3910,3910,18
|
|
20240401,143000,150306155,3915,3915,3915,3915,26
|
|
20240401,142900,150204365,3910,3910,3910,3910,45
|
|
20240401,142800,150028415,3915,3915,3915,3915,0
|
|
20240401,142700,150028415,3915,3915,3915,3915,1
|
|
20240401,142600,150024500,3910,3910,3910,3910,51
|
|
20240401,142500,149825090,3910,3910,3910,3910,46
|
|
20240401,142400,149645230,3915,3915,3915,3915,100
|
|
20240401,142300,149253730,3910,3910,3910,3910,0
|
|
20240401,142200,149253730,3910,3910,3910,3910,145
|
|
20240401,142100,148686780,3905,3905,3905,3905,0
|
|
20240401,142000,148686780,3905,3905,3905,3905,0
|
|
20240401,141900,148686780,3905,3905,3905,3905,45
|
|
20240401,141800,148511055,3910,3910,3910,3910,0
|
|
20240401,141700,148511055,3910,3910,3910,3910,0
|
|
20240401,141600,148511055,3910,3910,3910,3910,40
|
|
20240401,141500,148354655,3905,3905,3905,3905,46
|
|
20240401,141400,148175025,3905,3905,3905,3905,0
|
|
20240401,141300,148175025,3905,3905,3905,3905,0
|
|
20240401,141200,148175025,3905,3905,3905,3905,45
|
|
20240401,141100,147999300,3915,3915,3915,3915,0
|
|
20240401,141000,147999300,3915,3915,3915,3915,200
|
|
20240401,140900,147216300,3915,3915,3915,3915,1
|
|
20240401,140800,147212385,3910,3910,3910,3910,45
|
|
20240401,140700,147036435,3910,3910,3910,3910,300
|
|
20240401,140600,145863435,3910,3910,3910,3910,80
|
|
20240401,140500,145550635,3910,3910,3910,3910,46
|
|
20240401,140400,145370775,3915,3915,3915,3915,1
|
|
20240401,140300,145366860,3910,3915,3915,3910,201
|
|
20240401,140200,144580945,3910,3910,3910,3910,45
|
|
20240401,140100,144404995,3910,3910,3910,3910,41
|
|
20240401,140000,144244685,3910,3910,3910,3910,0
|
|
20240401,135900,144244685,3910,3910,3910,3910,0
|
|
20240401,135800,144244685,3910,3910,3910,3910,46
|
|
20240401,135700,144064825,3915,3915,3915,3915,20
|
|
20240401,135600,143986525,3910,3910,3910,3910,0
|
|
20240401,135500,143986525,3910,3910,3910,3910,535
|
|
20240401,135400,141894675,3910,3910,3910,3910,0
|
|
20240401,135300,141894675,3910,3910,3910,3910,10
|
|
20240401,135200,141855575,3910,3910,3910,3910,0
|
|
20240401,135100,141855575,3910,3910,3910,3910,0
|
|
20240401,135000,141855575,3910,3910,3910,3910,329
|
|
20240401,134900,140569185,3905,3905,3905,3905,0
|
|
20240401,134800,140569185,3905,3905,3905,3905,46
|
|
20240401,134700,140389555,3905,3905,3905,3905,0
|
|
20240401,134600,140389555,3905,3905,3905,3905,0
|
|
20240401,134500,140389555,3905,3905,3905,3905,45
|
|
20240401,134400,140213830,3905,3905,3905,3905,0
|
|
20240401,134300,140213830,3905,3905,3905,3905,0
|
|
20240401,134200,140213830,3905,3905,3905,3905,0
|
|
20240401,134100,140213830,3905,3905,3905,3905,46
|
|
20240401,134000,140034200,3910,3910,3910,3910,1
|
|
20240401,133900,140030290,3905,3905,3905,3905,0
|
|
20240401,133800,140030290,3905,3905,3905,3905,45
|
|
20240401,133700,139854565,3905,3905,3905,3905,0
|
|
20240401,133600,139854565,3905,3905,3905,3905,0
|
|
20240401,133500,139854565,3905,3905,3905,3905,396
|
|
20240401,133400,138308185,3905,3910,3910,3905,46
|
|
20240401,133300,138128550,3905,3905,3905,3905,0
|
|
20240401,133200,138128550,3905,3905,3905,3905,0
|
|
20240401,133100,138128550,3905,3910,3910,3905,60
|
|
20240401,133000,137894180,3905,3905,3905,3905,0
|
|
20240401,132900,137894180,3905,3910,3910,3905,130
|
|
20240401,132800,137386520,3905,3905,3905,3905,45
|
|
20240401,132700,137210795,3905,3905,3905,3905,0
|
|
20240401,132600,137210795,3905,3905,3905,3905,0
|
|
20240401,132500,137210795,3905,3905,3905,3905,0
|
|
20240401,132400,137210795,3905,3905,3905,3905,145
|
|
20240401,132300,136644570,3905,3905,3905,3905,0
|
|
20240401,132200,136644570,3905,3905,3905,3905,0
|
|
20240401,132100,136644570,3905,3905,3905,3905,46
|
|
20240401,132000,136464940,3910,3910,3910,3910,0
|
|
20240401,131900,136464940,3910,3910,3910,3910,0
|
|
20240401,131800,136464940,3910,3910,3910,3910,0
|
|
20240401,131700,136464940,3910,3910,3910,3910,1000
|
|
20240401,131600,132554940,3910,3910,3910,3910,1
|
|
20240401,131500,132551030,3910,3910,3910,3910,119
|
|
20240401,131400,132085740,3905,3905,3905,3905,46
|
|
20240401,131300,131906110,3905,3905,3905,3905,0
|
|
20240401,131200,131906110,3905,3910,3910,3905,1126
|
|
20240401,131100,127506450,3910,3910,3910,3910,85
|
|
20240401,131000,127174100,3910,3910,3910,3910,0
|
|
20240401,130900,127174100,3910,3910,3910,3910,0
|
|
20240401,130800,127174100,3910,3910,3910,3910,0
|
|
20240401,130700,127174100,3910,3910,3910,3910,45
|
|
20240401,130600,126998150,3920,3920,3920,3920,0
|
|
20240401,130500,126998150,3920,3920,3920,3920,0
|
|
20240401,130400,126998150,3920,3910,3920,3910,72
|
|
20240401,130300,126716370,3910,3910,3910,3910,0
|
|
20240401,130200,126716370,3910,3910,3910,3910,0
|
|
20240401,130100,126716370,3910,3910,3910,3910,0
|
|
20240401,130000,126716370,3910,3920,3920,3910,80
|
|
20240401,125900,126403220,3910,3910,3910,3910,0
|
|
20240401,125800,126403220,3910,3910,3910,3910,0
|
|
20240401,125700,126403220,3910,3910,3910,3910,46
|
|
20240401,125600,126223360,3905,3905,3905,3905,0
|
|
20240401,125500,126223360,3905,3905,3905,3905,500
|
|
20240401,125400,124270860,3905,3905,3905,3905,45
|
|
20240401,125300,124095135,3910,3910,3910,3910,474
|
|
20240401,125200,122241795,3910,3910,3910,3910,0
|
|
20240401,125100,122241795,3910,3910,3910,3910,526
|
|
20240401,125000,120185135,3910,3910,3910,3910,45
|
|
20240401,124900,120009185,3910,3910,3910,3910,0
|
|
20240401,124800,120009185,3910,3910,3910,3910,0
|
|
20240401,124700,120009185,3910,3910,3910,3910,46
|
|
20240401,124600,119829325,3920,3920,3920,3920,0
|
|
20240401,124500,119829325,3920,3920,3920,3920,0
|
|
20240401,124400,119829325,3920,3920,3920,3920,2
|
|
20240401,124300,119821485,3905,3905,3905,3905,45
|
|
20240401,124200,119645760,3920,3920,3920,3920,0
|
|
20240401,124100,119645760,3920,3920,3920,3920,10
|
|
20240401,124000,119606560,3905,3905,3905,3905,83
|
|
20240401,123900,119282445,3920,3920,3920,3920,0
|
|
20240401,123800,119282445,3920,3920,3920,3920,0
|
|
20240401,123700,119282445,3920,3920,3920,3920,0
|
|
20240401,123600,119282445,3920,3920,3920,3920,1
|
|
20240401,123500,119278525,3905,3905,3905,3905,5
|
|
20240401,123400,119259000,3915,3910,3915,3910,1411
|
|
20240401,123300,113736445,3910,3900,3910,3900,46
|
|
20240401,123200,113557035,3910,3910,3910,3910,0
|
|
20240401,123100,113557035,3910,3910,3910,3910,0
|
|
20240401,123000,113557035,3910,3910,3910,3910,0
|
|
20240401,122900,113557035,3910,3910,3910,3910,105
|
|
20240401,122800,113146485,3910,3910,3910,3910,0
|
|
20240401,122700,113146485,3910,3900,3910,3900,1001
|
|
20240401,122600,109232585,3900,3900,3900,3900,45
|
|
20240401,122500,109057085,3910,3910,3910,3910,0
|
|
20240401,122400,109057085,3910,3910,3910,3910,0
|
|
20240401,122300,109057085,3910,3910,3910,3910,1
|
|
20240401,122200,109053175,3905,3900,3905,3900,3025
|
|
20240401,122100,97255375,3895,3895,3895,3895,0
|
|
20240401,122000,97255375,3895,3895,3895,3895,46
|
|
20240401,121900,97076205,3900,3900,3900,3900,1
|
|
20240401,121800,97072305,3900,3900,3900,3900,3
|
|
20240401,121700,97060605,3900,3900,3900,3900,121
|
|
20240401,121600,96588705,3885,3885,3885,3885,45
|
|
20240401,121500,96413880,3885,3885,3885,3885,0
|
|
20240401,121400,96413880,3885,3885,3885,3885,0
|
|
20240401,121300,96413880,3885,3885,3885,3885,1046
|
|
20240401,121200,92350170,3885,3885,3885,3885,0
|
|
20240401,121100,92350170,3885,3885,3885,3885,6
|
|
20240401,121000,92326860,3885,3885,3885,3885,0
|
|
20240401,120900,92326860,3885,3895,3895,3885,545
|
|
20240401,120800,90204535,3890,3890,3890,3890,638
|
|
20240401,120700,87722715,3890,3890,3890,3890,0
|
|
20240401,120600,87722715,3890,3890,3890,3890,45
|
|
20240401,120500,87547665,3890,3890,3890,3890,0
|
|
20240401,120400,87547665,3890,3890,3890,3890,0
|
|
20240401,120300,87547665,3890,3890,3890,3890,46
|
|
20240401,120200,87368725,3890,3890,3890,3890,0
|
|
20240401,120100,87368725,3890,3890,3890,3890,0
|
|
20240401,120000,87368725,3890,3890,3890,3890,0
|
|
20240401,115900,87368725,3890,3890,3890,3890,45
|
|
20240401,115800,87193675,3900,3900,3900,3900,248
|
|
20240401,115700,86226475,3890,3890,3890,3890,0
|
|
20240401,115600,86226475,3890,3890,3890,3890,46
|
|
20240401,115500,86047535,3900,3900,3900,3900,1
|
|
20240401,115400,86043635,3890,3890,3890,3890,0
|
|
20240401,115300,86043635,3890,3890,3890,3890,0
|
|
20240401,115200,86043635,3890,3890,3890,3890,45
|
|
20240401,115100,85868585,3890,3890,3890,3890,59
|
|
20240401,115000,85639075,3890,3890,3890,3890,0
|
|
20240401,114900,85639075,3890,3890,3890,3890,45
|
|
20240401,114800,85464025,3890,3890,3890,3890,0
|
|
20240401,114700,85464025,3890,3890,3890,3890,0
|
|
20240401,114600,85464025,3890,3890,3890,3890,0
|
|
20240401,114500,85464025,3890,3890,3890,3890,56
|
|
20240401,114400,85246185,3890,3890,3890,3890,0
|
|
20240401,114300,85246185,3890,3890,3890,3890,0
|
|
20240401,114200,85246185,3890,3890,3890,3890,45
|
|
20240401,114100,85071135,3890,3890,3890,3890,0
|
|
20240401,114000,85071135,3890,3890,3890,3890,0
|
|
20240401,113900,85071135,3890,3890,3890,3890,46
|
|
20240401,113800,84892195,3890,3890,3890,3890,0
|
|
20240401,113700,84892195,3890,3890,3890,3890,0
|
|
20240401,113600,84892195,3890,3890,3890,3890,0
|
|
20240401,113500,84892195,3890,3890,3890,3890,147
|
|
20240401,113400,84320365,3890,3890,3890,3890,0
|
|
20240401,113300,84320365,3890,3890,3890,3890,0
|
|
20240401,113200,84320365,3890,3890,3890,3890,45
|
|
20240401,113100,84145315,3895,3895,3895,3895,0
|
|
20240401,113000,84145315,3895,3895,3895,3895,0
|
|
20240401,112900,84145315,3895,3895,3895,3895,10
|
|
20240401,112800,84106365,3890,3900,3900,3890,546
|
|
20240401,112700,81977425,3890,3890,3890,3890,1
|
|
20240401,112600,81973535,3890,3890,3890,3890,0
|
|
20240401,112500,81973535,3890,3890,3890,3890,760
|
|
20240401,112400,79017135,3900,3900,3900,3900,0
|
|
20240401,112300,79017135,3900,3895,3900,3895,505
|
|
20240401,112200,77050135,3895,3890,3900,3890,55
|
|
20240401,112100,76836110,3900,3900,3900,3900,0
|
|
20240401,112000,76836110,3900,3900,3900,3900,0
|
|
20240401,111900,76836110,3900,3900,3900,3900,2
|
|
20240401,111800,76828310,3890,3895,3895,3890,1194
|
|
20240401,111700,72177690,3895,3895,3895,3895,0
|
|
20240401,111600,72177690,3895,3895,3895,3895,1020
|
|
20240401,111500,68204790,3890,3890,3890,3890,45
|
|
20240401,111400,68029740,3885,3885,3885,3885,100
|
|
20240401,111300,67641240,3885,3885,3885,3885,0
|
|
20240401,111200,67641240,3885,3885,3885,3885,0
|
|
20240401,111100,67641240,3885,3885,3885,3885,46
|
|
20240401,111000,67462530,3890,3890,3890,3890,28
|
|
20240401,110900,67353610,3890,3890,3890,3890,75
|
|
20240401,110800,67061860,3890,3890,3890,3890,923
|
|
20240401,110700,63471390,3885,3885,3885,3885,0
|
|
20240401,110600,63471390,3885,3885,3885,3885,0
|
|
20240401,110500,63471390,3885,3885,3885,3885,45
|
|
20240401,110400,63296565,3890,3890,3890,3890,43
|
|
20240401,110300,63129295,3890,3890,3890,3890,1035
|
|
20240401,110200,59103145,3885,3885,3885,3885,0
|
|
20240401,110100,59103145,3885,3885,3885,3885,192
|
|
20240401,110000,58357225,3890,3890,3890,3890,43
|
|
20240401,105900,58189955,3890,3890,3890,3890,1
|
|
20240401,105800,58186065,3885,3885,3885,3885,45
|
|
20240401,105700,58011240,3885,3890,3890,3885,210
|
|
20240401,105600,57195380,3885,3885,3885,3885,0
|
|
20240401,105500,57195380,3885,3885,3885,3885,47
|
|
20240401,105400,57012785,3885,3890,3890,3885,246
|
|
20240401,105300,56056075,3890,3890,3890,3890,10
|
|
20240401,105200,56017175,3885,3885,3885,3885,0
|
|
20240401,105100,56017175,3885,3885,3885,3885,45
|
|
20240401,105000,55842350,3885,3885,3885,3885,0
|
|
20240401,104900,55842350,3885,3890,3890,3885,71
|
|
20240401,104800,55566510,3885,3885,3885,3885,45
|
|
20240401,104700,55391685,3890,3890,3890,3890,0
|
|
20240401,104600,55391685,3890,3890,3890,3890,77
|
|
20240401,104500,55092155,3890,3885,3890,3885,1465
|
|
20240401,104400,49393515,3885,3885,3885,3885,4
|
|
20240401,104300,49377975,3885,3885,3885,3885,0
|
|
20240401,104200,49377975,3885,3885,3885,3885,0
|
|
20240401,104100,49377975,3885,3885,3885,3885,966
|
|
20240401,104000,45625065,3885,3885,3885,3885,30
|
|
20240401,103900,45508515,3885,3885,3885,3885,100
|
|
20240401,103800,45120015,3880,3880,3880,3880,40
|
|
20240401,103700,44964815,3880,3880,3880,3880,65
|
|
20240401,103600,44712615,3880,3880,3880,3880,0
|
|
20240401,103500,44712615,3880,3880,3880,3880,0
|
|
20240401,103400,44712615,3880,3880,3880,3880,46
|
|
20240401,103300,44534135,3880,3880,3880,3880,0
|
|
20240401,103200,44534135,3880,3880,3880,3880,0
|
|
20240401,103100,44534135,3880,3880,3880,3880,45
|
|
20240401,103000,44359535,3880,3880,3880,3880,0
|
|
20240401,102900,44359535,3880,3880,3880,3880,0
|
|
20240401,102800,44359535,3880,3880,3880,3880,60
|
|
20240401,102700,44126735,3880,3880,3880,3880,46
|
|
20240401,102600,43948255,3880,3880,3880,3880,0
|
|
20240401,102500,43948255,3880,3880,3880,3880,0
|
|
20240401,102400,43948255,3880,3880,3880,3880,45
|
|
20240401,102300,43773655,3880,3880,3880,3880,0
|
|
20240401,102200,43773655,3880,3880,3880,3880,0
|
|
20240401,102100,43773655,3880,3880,3880,3880,0
|
|
20240401,102000,43773655,3880,3880,3880,3880,45
|
|
20240401,101900,43599055,3880,3880,3880,3880,0
|
|
20240401,101800,43599055,3880,3880,3880,3880,0
|
|
20240401,101700,43599055,3880,3880,3880,3880,46
|
|
20240401,101600,43420575,3880,3880,3880,3880,0
|
|
20240401,101500,43420575,3880,3880,3880,3880,0
|
|
20240401,101400,43420575,3880,3880,3880,3880,45
|
|
20240401,101300,43245975,3880,3880,3880,3880,0
|
|
20240401,101200,43245975,3880,3880,3880,3880,0
|
|
20240401,101100,43245975,3880,3880,3880,3880,0
|
|
20240401,101000,43245975,3880,3880,3880,3880,46
|
|
20240401,100900,43067495,3880,3880,3880,3880,0
|
|
20240401,100800,43067495,3880,3880,3880,3880,300
|
|
20240401,100700,41903495,3880,3895,3895,3880,288
|
|
20240401,100600,40784750,3895,3895,3895,3895,0
|
|
20240401,100500,40784750,3895,3895,3895,3895,0
|
|
20240401,100400,40784750,3895,3895,3895,3895,0
|
|
20240401,100300,40784750,3895,3895,3895,3895,1
|
|
20240401,100200,40780855,3895,3885,3895,3885,4897
|
|
20240401,100100,21738850,3875,3875,3875,3875,2
|
|
20240401,100000,21731100,3875,3875,3875,3875,46
|
|
20240401,095900,21552850,3880,3880,3880,3880,0
|
|
20240401,095800,21552850,3880,3880,3880,3880,42
|
|
20240401,095700,21389890,3880,3880,3880,3880,25
|
|
20240401,095600,21292890,3885,3880,3885,3880,175
|
|
20240401,095500,20613880,3880,3880,3880,3880,0
|
|
20240401,095400,20613880,3880,3880,3880,3880,1
|
|
20240401,095300,20610000,3875,3875,3875,3875,46
|
|
20240401,095200,20431750,3875,3880,3880,3875,471
|
|
20240401,095100,18604770,3880,3880,3880,3880,0
|
|
20240401,095000,18604770,3880,3880,3880,3880,45
|
|
20240401,094900,18430170,3880,3880,3880,3880,0
|
|
20240401,094800,18430170,3880,3880,3880,3880,18
|
|
20240401,094700,18360330,3875,3875,3875,3875,900
|
|
20240401,094600,14872830,3875,3890,3890,3875,46
|
|
20240401,094500,14694565,3875,3875,3875,3875,0
|
|
20240401,094400,14694565,3875,3875,3875,3875,0
|
|
20240401,094300,14694565,3875,3875,3875,3875,46
|
|
20240401,094200,14516315,3890,3890,3890,3890,1
|
|
20240401,094100,14512425,3875,3875,3875,3875,0
|
|
20240401,094000,14512425,3875,3875,3875,3875,608
|
|
20240401,093900,12156425,3890,3890,3890,3890,1
|
|
20240401,093800,12152535,3875,3875,3875,3875,0
|
|
20240401,093700,12152535,3875,3875,3875,3875,1
|
|
20240401,093600,12148660,3875,3875,3875,3875,57
|
|
20240401,093500,11927785,3890,3890,3890,3890,0
|
|
20240401,093400,11927785,3890,3880,3890,3880,96
|
|
20240401,093300,11555065,3880,3880,3880,3880,1
|
|
20240401,093200,11551185,3875,3875,3875,3875,59
|
|
20240401,093100,11322560,3880,3875,3880,3875,6
|
|
20240401,093000,11299305,3875,3875,3875,3875,857
|
|
20240401,092900,7978430,3875,3875,3875,3875,58
|
|
20240401,092800,7753680,3875,3875,3875,3875,0
|
|
20240401,092700,7753680,3875,3875,3875,3875,56
|
|
20240401,092600,7536680,3880,3880,3880,3880,0
|
|
20240401,092500,7536680,3880,3875,3880,3875,79
|
|
20240401,092400,7230415,3875,3875,3875,3875,0
|
|
20240401,092300,7230415,3875,3875,3875,3875,57
|
|
20240401,092200,7009540,3880,3880,3880,3880,1
|
|
20240401,092100,7005660,3875,3875,3875,3875,58
|
|
20240401,092000,6780910,3880,3880,3880,3880,2
|
|
20240401,091900,6773150,3875,3880,3880,3875,58
|
|
20240401,091800,6548395,3875,3875,3875,3875,572
|
|
20240401,091700,4331895,3880,3880,3880,3880,0
|
|
20240401,091600,4331895,3880,3875,3880,3875,93
|
|
20240401,091500,3971340,3880,3875,3880,3875,121
|
|
20240401,091400,3502460,3875,3875,3875,3875,58
|
|
20240401,091300,3277710,3880,3880,3880,3880,43
|
|
20240401,091200,3110870,3880,3880,3880,3880,14
|
|
20240401,091100,3056550,3890,3890,3890,3890,2
|
|
20240401,091000,3048770,3875,3875,3875,3875,57
|
|
20240401,090900,2827895,3875,3875,3875,3875,58
|
|
20240401,090800,2603145,3875,3870,3875,3870,21
|
|
20240401,090700,2521775,3875,3870,3875,3870,135
|
|
20240401,090600,1999140,3870,3870,3870,3870,0
|
|
20240401,090500,1999140,3870,3870,3870,3870,58
|
|
20240401,090400,1774680,3890,3890,3890,3890,0
|
|
20240401,090300,1774680,3890,3880,3890,3880,15
|
|
20240401,090200,1716450,3870,3870,3890,3870,167
|
|
20240401,090100,1068120,3870,3870,3870,3870,95
|
|
20240401,090000,700470,3870,3870,3870,3870,181
|