636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,193300,391339870,8640,8640,8640,8640,653
|
|
20240402,193200,391339870,8640,8640,8640,8640,0
|
|
20240402,193100,391339870,8640,8640,8640,8640,0
|
|
20240402,193000,391339870,8640,8640,8640,8640,0
|
|
20240402,192900,391339870,8640,8640,8640,8640,0
|
|
20240402,192800,391339870,8640,8640,8640,8640,0
|
|
20240402,192700,391339870,8640,8640,8640,8640,0
|
|
20240402,192600,391339870,8640,8640,8640,8640,0
|
|
20240402,192500,391339870,8640,8640,8640,8640,0
|
|
20240402,192400,391339870,8640,8640,8640,8640,0
|
|
20240402,192300,391339870,8640,8640,8640,8640,0
|
|
20240402,192200,391339870,8640,8640,8640,8640,0
|
|
20240402,192100,391339870,8640,8640,8640,8640,0
|
|
20240402,192000,391339870,8640,8640,8640,8640,0
|
|
20240402,191900,391339870,8640,8640,8640,8640,0
|
|
20240402,191800,391339870,8640,8640,8640,8640,0
|
|
20240402,191700,391339870,8640,8640,8640,8640,0
|
|
20240402,191600,391339870,8640,8640,8640,8640,0
|
|
20240402,191500,391339870,8640,8640,8640,8640,0
|
|
20240402,191400,391339870,8640,8640,8640,8640,0
|
|
20240402,191300,391339870,8640,8640,8640,8640,0
|
|
20240402,191200,391339870,8640,8640,8640,8640,0
|
|
20240402,191100,391339870,8640,8640,8640,8640,0
|
|
20240402,191000,391339870,8640,8640,8640,8640,0
|
|
20240402,190900,391339870,8640,8640,8640,8640,0
|
|
20240402,190800,391339870,8640,8640,8640,8640,0
|
|
20240402,190700,391339870,8640,8640,8640,8640,0
|
|
20240402,190600,391339870,8640,8640,8640,8640,0
|
|
20240402,190500,391339870,8640,8640,8640,8640,0
|
|
20240402,190400,391339870,8640,8640,8640,8640,0
|
|
20240402,190300,391339870,8640,8640,8640,8640,653
|
|
20240402,190200,391339870,8640,8640,8640,8640,0
|
|
20240402,190100,391339870,8640,8640,8640,8640,0
|
|
20240402,190000,391339870,8640,8640,8640,8640,0
|
|
20240402,185900,391339870,8640,8640,8640,8640,0
|
|
20240402,185800,391339870,8640,8640,8640,8640,0
|
|
20240402,185700,391339870,8640,8640,8640,8640,0
|
|
20240402,185600,391339870,8640,8640,8640,8640,0
|
|
20240402,185500,391339870,8640,8640,8640,8640,0
|
|
20240402,185400,391339870,8640,8640,8640,8640,0
|
|
20240402,185300,391339870,8640,8640,8640,8640,0
|
|
20240402,185200,391339870,8640,8640,8640,8640,0
|
|
20240402,185100,391339870,8640,8640,8640,8640,0
|
|
20240402,185000,391339870,8640,8640,8640,8640,0
|
|
20240402,184900,391339870,8640,8640,8640,8640,0
|
|
20240402,184800,391339870,8640,8640,8640,8640,0
|
|
20240402,184700,391339870,8640,8640,8640,8640,0
|
|
20240402,184600,391339870,8640,8640,8640,8640,0
|
|
20240402,184500,391339870,8640,8640,8640,8640,0
|
|
20240402,184400,391339870,8640,8640,8640,8640,0
|
|
20240402,184300,391339870,8640,8640,8640,8640,0
|
|
20240402,184200,391339870,8640,8640,8640,8640,0
|
|
20240402,184100,391339870,8640,8640,8640,8640,0
|
|
20240402,184000,391339870,8640,8640,8640,8640,0
|
|
20240402,183900,391339870,8640,8640,8640,8640,0
|
|
20240402,183800,391339870,8640,8640,8640,8640,0
|
|
20240402,183700,391339870,8640,8640,8640,8640,0
|
|
20240402,183600,391339870,8640,8640,8640,8640,0
|
|
20240402,183500,391339870,8640,8640,8640,8640,0
|
|
20240402,183400,391339870,8640,8640,8640,8640,0
|
|
20240402,183300,391339870,8640,8640,8640,8640,653
|
|
20240402,183200,391339870,8640,8640,8640,8640,0
|
|
20240402,183100,391339870,8640,8640,8640,8640,0
|
|
20240402,183000,391339870,8640,8640,8640,8640,0
|
|
20240402,182900,391339870,8640,8640,8640,8640,0
|
|
20240402,182800,391339870,8640,8640,8640,8640,0
|
|
20240402,182700,391339870,8640,8640,8640,8640,0
|
|
20240402,182600,391339870,8640,8640,8640,8640,0
|
|
20240402,182500,391339870,8640,8640,8640,8640,0
|
|
20240402,182400,391339870,8640,8640,8640,8640,0
|
|
20240402,182300,391339870,8640,8640,8640,8640,0
|
|
20240402,182200,391339870,8640,8640,8640,8640,0
|
|
20240402,182100,391339870,8640,8640,8640,8640,0
|
|
20240402,182000,391339870,8640,8640,8640,8640,0
|
|
20240402,181900,391339870,8640,8640,8640,8640,0
|
|
20240402,181800,391339870,8640,8640,8640,8640,0
|
|
20240402,181700,391339870,8640,8640,8640,8640,0
|
|
20240402,181600,391339870,8640,8640,8640,8640,0
|
|
20240402,181500,391339870,8640,8640,8640,8640,0
|
|
20240402,181400,391339870,8640,8640,8640,8640,0
|
|
20240402,181300,391339870,8640,8640,8640,8640,0
|
|
20240402,181200,391339870,8640,8640,8640,8640,0
|
|
20240402,181100,391339870,8640,8640,8640,8640,0
|
|
20240402,181000,391339870,8640,8640,8640,8640,0
|
|
20240402,180900,391339870,8640,8640,8640,8640,0
|
|
20240402,180800,391339870,8640,8640,8640,8640,0
|
|
20240402,180700,391339870,8640,8640,8640,8640,0
|
|
20240402,180600,391339870,8640,8640,8640,8640,0
|
|
20240402,180500,391339870,8640,8640,8640,8640,0
|
|
20240402,180400,391339870,8640,8640,8640,8640,0
|
|
20240402,180300,391339870,8640,8640,8640,8640,653
|
|
20240402,180200,391339870,8640,8640,8640,8640,0
|
|
20240402,180100,391339870,8640,8640,8640,8640,0
|
|
20240402,180000,391339870,8640,8640,8640,8640,0
|
|
20240402,175900,391339870,8640,8640,8640,8640,0
|
|
20240402,175800,391339870,8640,8640,8640,8640,0
|
|
20240402,175700,391339870,8640,8640,8640,8640,0
|
|
20240402,175600,391339870,8640,8640,8640,8640,0
|
|
20240402,175500,391339870,8640,8640,8640,8640,0
|
|
20240402,175400,391339870,8640,8640,8640,8640,0
|
|
20240402,175300,391339870,8640,8640,8640,8640,0
|
|
20240402,175200,391339870,8640,8640,8640,8640,0
|
|
20240402,175100,391339870,8640,8640,8640,8640,0
|
|
20240402,175000,391339870,8640,8640,8640,8640,0
|
|
20240402,174900,391339870,8640,8640,8640,8640,0
|
|
20240402,174800,391339870,8640,8640,8640,8640,0
|
|
20240402,174700,391339870,8640,8640,8640,8640,0
|
|
20240402,174600,391339870,8640,8640,8640,8640,0
|
|
20240402,174500,391339870,8640,8640,8640,8640,0
|
|
20240402,174400,391339870,8640,8640,8640,8640,0
|
|
20240402,174300,391339870,8640,8640,8640,8640,0
|
|
20240402,174200,391339870,8640,8640,8640,8640,0
|
|
20240402,174100,391339870,8640,8640,8640,8640,0
|
|
20240402,174000,391339870,8640,8640,8640,8640,0
|
|
20240402,173900,391339870,8640,8640,8640,8640,0
|
|
20240402,173800,391339870,8640,8640,8640,8640,0
|
|
20240402,173700,391339870,8640,8640,8640,8640,0
|
|
20240402,173600,391339870,8640,8640,8640,8640,0
|
|
20240402,173500,391339870,8640,8640,8640,8640,0
|
|
20240402,173400,391339870,8640,8640,8640,8640,0
|
|
20240402,173300,391339870,8640,8640,8640,8640,653
|
|
20240402,173200,391339870,8640,8640,8640,8640,0
|
|
20240402,173100,391339870,8640,8640,8640,8640,0
|
|
20240402,173000,391339870,8640,8640,8640,8640,0
|
|
20240402,172900,391339870,8640,8640,8640,8640,0
|
|
20240402,172800,391339870,8640,8640,8640,8640,0
|
|
20240402,172700,391339870,8640,8640,8640,8640,0
|
|
20240402,172600,391339870,8640,8640,8640,8640,0
|
|
20240402,172500,391339870,8640,8640,8640,8640,0
|
|
20240402,172400,391339870,8640,8640,8640,8640,0
|
|
20240402,172300,391339870,8640,8640,8640,8640,0
|
|
20240402,172200,391339870,8640,8640,8640,8640,0
|
|
20240402,172100,391339870,8640,8640,8640,8640,0
|
|
20240402,172000,391339870,8640,8640,8640,8640,0
|
|
20240402,171900,391339870,8640,8640,8640,8640,0
|
|
20240402,171800,391339870,8640,8640,8640,8640,0
|
|
20240402,171700,391339870,8640,8640,8640,8640,0
|
|
20240402,171600,391339870,8640,8640,8640,8640,0
|
|
20240402,171500,391339870,8640,8640,8640,8640,0
|
|
20240402,171400,391339870,8640,8640,8640,8640,0
|
|
20240402,171300,391339870,8640,8640,8640,8640,0
|
|
20240402,171200,391339870,8640,8640,8640,8640,0
|
|
20240402,171100,391339870,8640,8640,8640,8640,0
|
|
20240402,171000,391339870,8640,8640,8640,8640,0
|
|
20240402,170900,391339870,8640,8640,8640,8640,0
|
|
20240402,170800,391339870,8640,8640,8640,8640,0
|
|
20240402,170700,391339870,8640,8640,8640,8640,0
|
|
20240402,170600,391339870,8640,8640,8640,8640,0
|
|
20240402,170500,391339870,8640,8640,8640,8640,0
|
|
20240402,170400,391339870,8640,8640,8640,8640,0
|
|
20240402,170300,391339870,8640,8640,8640,8640,653
|
|
20240402,170200,391339870,8640,8640,8640,8640,0
|
|
20240402,170100,391339870,8640,8640,8640,8640,0
|
|
20240402,170000,391339870,8640,8640,8640,8640,0
|
|
20240402,165900,391339870,8640,8640,8640,8640,0
|
|
20240402,165800,391339870,8640,8640,8640,8640,0
|
|
20240402,165700,391339870,8640,8640,8640,8640,0
|
|
20240402,165600,391339870,8640,8640,8640,8640,0
|
|
20240402,165500,391339870,8640,8640,8640,8640,0
|
|
20240402,165400,391339870,8640,8640,8640,8640,0
|
|
20240402,165300,391339870,8640,8640,8640,8640,0
|
|
20240402,165200,391339870,8640,8640,8640,8640,0
|
|
20240402,165100,391339870,8640,8640,8640,8640,0
|
|
20240402,165000,391339870,8640,8640,8640,8640,0
|
|
20240402,164900,391339870,8640,8640,8640,8640,0
|
|
20240402,164800,391339870,8640,8640,8640,8640,0
|
|
20240402,164700,391339870,8640,8640,8640,8640,0
|
|
20240402,164600,391339870,8640,8640,8640,8640,0
|
|
20240402,164500,391339870,8640,8640,8640,8640,0
|
|
20240402,164400,391339870,8640,8640,8640,8640,0
|
|
20240402,164300,391339870,8640,8640,8640,8640,0
|
|
20240402,164200,391339870,8640,8640,8640,8640,0
|
|
20240402,164100,391339870,8640,8640,8640,8640,0
|
|
20240402,164000,391339870,8640,8640,8640,8640,0
|
|
20240402,163900,391339870,8640,8640,8640,8640,0
|
|
20240402,163800,391339870,8640,8640,8640,8640,0
|
|
20240402,163700,391339870,8640,8640,8640,8640,0
|
|
20240402,163600,391339870,8640,8640,8640,8640,0
|
|
20240402,163500,391339870,8640,8640,8640,8640,0
|
|
20240402,163400,391339870,8640,8640,8640,8640,0
|
|
20240402,163300,391339870,8640,8640,8640,8640,653
|
|
20240402,163200,391339870,8640,8640,8640,8640,0
|
|
20240402,163100,391339870,8640,8640,8640,8640,0
|
|
20240402,163000,391339870,8640,8640,8640,8640,0
|
|
20240402,162900,391339870,8640,8640,8640,8640,0
|
|
20240402,162800,391339870,8640,8640,8640,8640,0
|
|
20240402,162700,391339870,8640,8640,8640,8640,0
|
|
20240402,162600,391339870,8640,8640,8640,8640,0
|
|
20240402,162500,391339870,8640,8640,8640,8640,0
|
|
20240402,162400,391339870,8640,8640,8640,8640,0
|
|
20240402,162300,391339870,8640,8640,8640,8640,0
|
|
20240402,162200,391339870,8640,8640,8640,8640,0
|
|
20240402,162100,391339870,8640,8640,8640,8640,0
|
|
20240402,162000,391339870,8640,8640,8640,8640,0
|
|
20240402,161900,391339870,8640,8640,8640,8640,0
|
|
20240402,161800,391339870,8640,8640,8640,8640,0
|
|
20240402,161700,391339870,8640,8640,8640,8640,0
|
|
20240402,161600,391339870,8640,8640,8640,8640,0
|
|
20240402,161500,391339870,8640,8640,8640,8640,0
|
|
20240402,161400,391339870,8640,8640,8640,8640,0
|
|
20240402,161300,391339870,8640,8640,8640,8640,0
|
|
20240402,161200,391339870,8640,8640,8640,8640,0
|
|
20240402,161100,391339870,8640,8640,8640,8640,0
|
|
20240402,161000,391339870,8640,8640,8640,8640,0
|
|
20240402,160900,391339870,8640,8640,8640,8640,0
|
|
20240402,160800,391339870,8640,8640,8640,8640,0
|
|
20240402,160700,391339870,8640,8640,8640,8640,0
|
|
20240402,160600,391339870,8640,8640,8640,8640,0
|
|
20240402,160500,391339870,8640,8640,8640,8640,0
|
|
20240402,160400,391339870,8640,8640,8640,8640,0
|
|
20240402,160300,391339870,8640,8640,8640,8640,653
|
|
20240402,160200,391339870,8640,8640,8640,8640,0
|
|
20240402,160100,391339870,8640,8640,8640,8640,0
|
|
20240402,160000,391339870,8640,8640,8640,8640,0
|
|
20240402,155900,391339870,8640,8640,8640,8640,0
|
|
20240402,155800,391339870,8640,8640,8640,8640,0
|
|
20240402,155700,391339870,8640,8640,8640,8640,0
|
|
20240402,155600,391339870,8640,8640,8640,8640,0
|
|
20240402,155500,391339870,8640,8640,8640,8640,0
|
|
20240402,155400,391339870,8640,8640,8640,8640,0
|
|
20240402,155300,391339870,8640,8640,8640,8640,0
|
|
20240402,155200,391339870,8640,8640,8640,8640,0
|
|
20240402,155100,391339870,8640,8640,8640,8640,0
|
|
20240402,155000,391339870,8640,8640,8640,8640,0
|
|
20240402,154900,391339870,8640,8640,8640,8640,0
|
|
20240402,154800,391339870,8640,8640,8640,8640,0
|
|
20240402,154700,391339870,8640,8640,8640,8640,0
|
|
20240402,154600,391339870,8640,8640,8640,8640,0
|
|
20240402,154500,391339870,8640,8640,8640,8640,0
|
|
20240402,154400,391339870,8640,8640,8640,8640,0
|
|
20240402,154300,391339870,8640,8640,8640,8640,0
|
|
20240402,154200,391339870,8640,8640,8640,8640,0
|
|
20240402,154100,391339870,8640,8640,8640,8640,0
|
|
20240402,154000,391339870,8640,8640,8640,8640,0
|
|
20240402,153900,391339870,8640,8640,8640,8640,0
|
|
20240402,153800,391339870,8640,8640,8640,8640,0
|
|
20240402,153700,391339870,8640,8640,8640,8640,0
|
|
20240402,153600,391339870,8640,8640,8640,8640,0
|
|
20240402,153500,391339870,8640,8640,8640,8640,0
|
|
20240402,153400,391339870,8640,8640,8640,8640,0
|
|
20240402,153300,391339870,8640,8640,8640,8640,653
|
|
20240402,153200,391339870,8640,8640,8640,8640,0
|
|
20240402,153100,391339870,8640,8640,8640,8640,0
|
|
20240402,153000,391339870,8640,8640,8640,8640,653
|
|
20240402,152900,385697950,8640,8640,8640,8640,0
|
|
20240402,152800,385697950,8640,8640,8640,8640,0
|
|
20240402,152700,385697950,8640,8640,8640,8640,0
|
|
20240402,152600,385697950,8640,8640,8640,8640,0
|
|
20240402,152500,385697950,8640,8640,8640,8640,0
|
|
20240402,152400,385697950,8640,8640,8640,8640,0
|
|
20240402,152300,385697950,8640,8640,8640,8640,0
|
|
20240402,152200,385697950,8640,8640,8640,8640,0
|
|
20240402,152100,385697950,8640,8640,8640,8640,0
|
|
20240402,152000,385697950,8640,8640,8640,8640,0
|
|
20240402,151900,385697950,8640,8640,8640,8640,0
|
|
20240402,151800,385697950,8640,8640,8640,8640,500
|
|
20240402,151700,381377950,8620,8620,8620,8620,4
|
|
20240402,151600,381343470,8640,8630,8640,8630,11
|
|
20240402,151500,381248530,8630,8620,8630,8620,66
|
|
20240402,151400,380679030,8620,8600,8620,8600,2
|
|
20240402,151300,380661810,8590,8590,8590,8590,9
|
|
20240402,151200,380584500,8620,8590,8620,8590,2
|
|
20240402,151100,380567290,8620,8620,8620,8620,117
|
|
20240402,151000,379558750,8630,8630,8630,8630,0
|
|
20240402,150900,379558750,8630,8640,8640,8630,13
|
|
20240402,150800,379446450,8590,8590,8590,8590,1
|
|
20240402,150700,379437860,8640,8600,8640,8600,29
|
|
20240402,150600,379188420,8600,8600,8600,8600,251
|
|
20240402,150500,377029820,8600,8590,8600,8590,2
|
|
20240402,150400,377012630,8590,8590,8590,8590,13
|
|
20240402,150300,376900960,8590,8590,8590,8590,2
|
|
20240402,150200,376883780,8590,8590,8590,8590,2
|
|
20240402,150100,376866600,8590,8590,8590,8590,0
|
|
20240402,150000,376866600,8590,8590,8590,8590,609
|
|
20240402,145900,371635290,8590,8590,8590,8590,0
|
|
20240402,145800,371635290,8590,8590,8590,8590,0
|
|
20240402,145700,371635290,8590,8590,8590,8590,10
|
|
20240402,145600,371549390,8590,8590,8590,8590,0
|
|
20240402,145500,371549390,8590,8590,8590,8590,15
|
|
20240402,145400,371420540,8580,8580,8580,8580,40
|
|
20240402,145300,371077340,8580,8580,8580,8580,1
|
|
20240402,145200,371068760,8520,8520,8520,8520,0
|
|
20240402,145100,371068760,8520,8520,8520,8520,0
|
|
20240402,145000,371068760,8520,8570,8570,8520,581
|
|
20240402,144900,366116860,8580,8580,8580,8580,1
|
|
20240402,144800,366108280,8580,8580,8580,8580,0
|
|
20240402,144700,366108280,8580,8580,8580,8580,8
|
|
20240402,144600,366039640,8590,8590,8590,8590,0
|
|
20240402,144500,366039640,8590,8590,8590,8590,0
|
|
20240402,144400,366039640,8590,8590,8590,8590,0
|
|
20240402,144300,366039640,8590,8590,8590,8590,0
|
|
20240402,144200,366039640,8590,8590,8590,8590,80
|
|
20240402,144100,365352440,8590,8590,8590,8590,15
|
|
20240402,144000,365223590,8590,8590,8590,8590,1
|
|
20240402,143900,365215000,8590,8590,8590,8590,1
|
|
20240402,143800,365206410,8530,8530,8530,8530,0
|
|
20240402,143700,365206410,8530,8530,8530,8530,0
|
|
20240402,143600,365206410,8530,8530,8530,8530,0
|
|
20240402,143500,365206410,8530,8590,8590,8530,5
|
|
20240402,143400,365163520,8590,8510,8590,8510,3992
|
|
20240402,143300,331128610,8510,8510,8510,8510,310
|
|
20240402,143200,328490510,8520,8520,8520,8520,380
|
|
20240402,143100,325252910,8520,8500,8520,8500,407
|
|
20240402,143000,321785930,8500,8500,8500,8500,283
|
|
20240402,142900,319380430,8500,8500,8500,8500,59
|
|
20240402,142800,318878930,8520,8520,8520,8520,24
|
|
20240402,142700,318674450,8520,8500,8520,8500,100
|
|
20240402,142600,317823450,8510,8510,8510,8510,206
|
|
20240402,142500,316070390,8520,8520,8520,8520,1
|
|
20240402,142400,316061870,8520,8520,8520,8520,184
|
|
20240402,142300,314494190,8520,8520,8540,8510,157
|
|
20240402,142200,313156540,8520,8520,8520,8520,50
|
|
20240402,142100,312730540,8510,8510,8510,8510,0
|
|
20240402,142000,312730540,8510,8560,8560,8510,627
|
|
20240402,141900,307377230,8560,8560,8560,8560,110
|
|
20240402,141800,306435630,8570,8570,8570,8570,8
|
|
20240402,141700,306367070,8580,8580,8580,8580,96
|
|
20240402,141600,305543390,8590,8600,8600,8590,872
|
|
20240402,141500,298047940,8620,8650,8650,8620,751
|
|
20240402,141400,291570800,8660,8660,8660,8660,0
|
|
20240402,141300,291570800,8660,8660,8660,8660,0
|
|
20240402,141200,291570800,8660,8660,8660,8660,10
|
|
20240402,141100,291484200,8660,8660,8660,8660,0
|
|
20240402,141000,291484200,8660,8660,8660,8660,0
|
|
20240402,140900,291484200,8660,8660,8660,8660,0
|
|
20240402,140800,291484200,8660,8660,8660,8660,0
|
|
20240402,140700,291484200,8660,8660,8660,8660,0
|
|
20240402,140600,291484200,8660,8660,8660,8660,0
|
|
20240402,140500,291484200,8660,8660,8660,8660,0
|
|
20240402,140400,291484200,8660,8660,8660,8660,0
|
|
20240402,140300,291484200,8660,8660,8660,8660,0
|
|
20240402,140200,291484200,8660,8660,8660,8660,0
|
|
20240402,140100,291484200,8660,8660,8660,8660,0
|
|
20240402,140000,291484200,8660,8660,8660,8660,0
|
|
20240402,135900,291484200,8660,8660,8660,8660,618
|
|
20240402,135800,286132320,8620,8620,8620,8620,0
|
|
20240402,135700,286132320,8620,8620,8620,8620,85
|
|
20240402,135600,285399620,8620,8620,8620,8620,0
|
|
20240402,135500,285399620,8620,8620,8620,8620,0
|
|
20240402,135400,285399620,8620,8620,8620,8620,0
|
|
20240402,135300,285399620,8620,8620,8620,8620,0
|
|
20240402,135200,285399620,8620,8620,8620,8620,0
|
|
20240402,135100,285399620,8620,8620,8620,8620,262
|
|
20240402,135000,283141180,8620,8620,8620,8620,0
|
|
20240402,134900,283141180,8620,8620,8620,8620,387
|
|
20240402,134800,279805240,8600,8600,8600,8600,50
|
|
20240402,134700,279375240,8610,8650,8650,8610,1028
|
|
20240402,134600,270509890,8650,8650,8650,8650,0
|
|
20240402,134500,270509890,8650,8680,8680,8650,2
|
|
20240402,134400,270492560,8680,8680,8680,8680,0
|
|
20240402,134300,270492560,8680,8680,8680,8680,0
|
|
20240402,134200,270492560,8680,8680,8680,8680,400
|
|
20240402,134100,267020560,8680,8680,8680,8680,20
|
|
20240402,134000,266846960,8680,8680,8680,8680,0
|
|
20240402,133900,266846960,8680,8680,8680,8680,0
|
|
20240402,133800,266846960,8680,8680,8680,8680,500
|
|
20240402,133700,262506960,8680,8680,8680,8680,0
|
|
20240402,133600,262506960,8680,8670,8680,8670,200
|
|
20240402,133500,260771970,8640,8640,8640,8640,0
|
|
20240402,133400,260771970,8640,8640,8640,8640,0
|
|
20240402,133300,260771970,8640,8640,8640,8640,0
|
|
20240402,133200,260771970,8640,8640,8640,8640,0
|
|
20240402,133100,260771970,8640,8640,8640,8640,0
|
|
20240402,133000,260771970,8640,8650,8650,8640,62
|
|
20240402,132900,260236170,8630,8630,8630,8630,4
|
|
20240402,132800,260201650,8630,8630,8630,8630,31
|
|
20240402,132700,259934120,8630,8630,8630,8630,100
|
|
20240402,132600,259071120,8630,8680,8680,8610,4892
|
|
20240402,132500,216777290,8680,8700,8700,8680,1375
|
|
20240402,132400,204834540,8700,8700,8700,8700,0
|
|
20240402,132300,204834540,8700,8700,8700,8700,0
|
|
20240402,132200,204834540,8700,8700,8700,8700,0
|
|
20240402,132100,204834540,8700,8700,8700,8700,150
|
|
20240402,132000,203529540,8700,8700,8700,8700,0
|
|
20240402,131900,203529540,8700,8700,8700,8700,0
|
|
20240402,131800,203529540,8700,8700,8700,8700,0
|
|
20240402,131700,203529540,8700,8710,8710,8700,2500
|
|
20240402,131600,181772050,8710,8720,8720,8710,700
|
|
20240402,131500,175674250,8720,8720,8720,8720,0
|
|
20240402,131400,175674250,8720,8720,8720,8720,0
|
|
20240402,131300,175674250,8720,8720,8720,8720,0
|
|
20240402,131200,175674250,8720,8720,8720,8720,169
|
|
20240402,131100,174200570,8720,8720,8720,8720,0
|
|
20240402,131000,174200570,8720,8730,8730,8720,474
|
|
20240402,130900,170066610,8740,8740,8740,8740,0
|
|
20240402,130800,170066610,8740,8750,8750,8740,434
|
|
20240402,130700,166269880,8770,8770,8770,8770,0
|
|
20240402,130600,166269880,8770,8770,8770,8770,0
|
|
20240402,130500,166269880,8770,8770,8770,8770,0
|
|
20240402,130400,166269880,8770,8770,8770,8770,0
|
|
20240402,130300,166269880,8770,8770,8770,8770,0
|
|
20240402,130200,166269880,8770,8770,8770,8770,0
|
|
20240402,130100,166269880,8770,8770,8770,8770,0
|
|
20240402,130000,166269880,8770,8770,8770,8770,15
|
|
20240402,125900,166138330,8750,8750,8750,8750,0
|
|
20240402,125800,166138330,8750,8750,8750,8750,0
|
|
20240402,125700,166138330,8750,8750,8750,8750,0
|
|
20240402,125600,166138330,8750,8750,8750,8750,0
|
|
20240402,125500,166138330,8750,8750,8750,8750,0
|
|
20240402,125400,166138330,8750,8750,8750,8750,0
|
|
20240402,125300,166138330,8750,8750,8750,8750,0
|
|
20240402,125200,166138330,8750,8750,8750,8750,0
|
|
20240402,125100,166138330,8750,8750,8750,8750,0
|
|
20240402,125000,166138330,8750,8750,8750,8750,0
|
|
20240402,124900,166138330,8750,8750,8750,8750,0
|
|
20240402,124800,166138330,8750,8750,8750,8750,0
|
|
20240402,124700,166138330,8750,8750,8750,8750,0
|
|
20240402,124600,166138330,8750,8750,8750,8750,0
|
|
20240402,124500,166138330,8750,8750,8750,8750,11
|
|
20240402,124400,166042080,8770,8750,8770,8750,101
|
|
20240402,124300,165158310,8770,8770,8770,8770,0
|
|
20240402,124200,165158310,8770,8770,8770,8770,0
|
|
20240402,124100,165158310,8770,8770,8770,8770,1
|
|
20240402,124000,165149540,8760,8770,8770,8760,40
|
|
20240402,123900,164798940,8770,8770,8770,8770,0
|
|
20240402,123800,164798940,8770,8770,8770,8770,0
|
|
20240402,123700,164798940,8770,8770,8770,8770,0
|
|
20240402,123600,164798940,8770,8770,8770,8770,0
|
|
20240402,123500,164798940,8770,8770,8770,8770,0
|
|
20240402,123400,164798940,8770,8770,8770,8770,0
|
|
20240402,123300,164798940,8770,8770,8770,8770,0
|
|
20240402,123200,164798940,8770,8770,8770,8770,0
|
|
20240402,123100,164798940,8770,8770,8770,8770,0
|
|
20240402,123000,164798940,8770,8770,8770,8770,0
|
|
20240402,122900,164798940,8770,8770,8770,8770,0
|
|
20240402,122800,164798940,8770,8770,8770,8770,1
|
|
20240402,122700,164790170,8750,8750,8750,8750,1
|
|
20240402,122600,164781420,8770,8770,8770,8770,0
|
|
20240402,122500,164781420,8770,8770,8770,8770,0
|
|
20240402,122400,164781420,8770,8750,8770,8750,51
|
|
20240402,122300,164335150,8790,8790,8790,8790,0
|
|
20240402,122200,164335150,8790,8790,8790,8790,0
|
|
20240402,122100,164335150,8790,8790,8790,8790,0
|
|
20240402,122000,164335150,8790,8790,8790,8790,0
|
|
20240402,121900,164335150,8790,8790,8790,8790,0
|
|
20240402,121800,164335150,8790,8790,8790,8790,0
|
|
20240402,121700,164335150,8790,8790,8790,8790,11
|
|
20240402,121600,164238460,8770,8770,8770,8770,90
|
|
20240402,121500,163449160,8770,8770,8770,8770,0
|
|
20240402,121400,163449160,8770,8770,8770,8770,1
|
|
20240402,121300,163440390,8770,8770,8770,8770,0
|
|
20240402,121200,163440390,8770,8770,8770,8770,62
|
|
20240402,121100,162896650,8770,8770,8770,8770,0
|
|
20240402,121000,162896650,8770,8770,8770,8770,0
|
|
20240402,120900,162896650,8770,8770,8770,8770,0
|
|
20240402,120800,162896650,8770,8770,8770,8770,0
|
|
20240402,120700,162896650,8770,8770,8770,8770,0
|
|
20240402,120600,162896650,8770,8770,8770,8770,50
|
|
20240402,120500,162458150,8770,8770,8770,8770,0
|
|
20240402,120400,162458150,8770,8770,8770,8770,50
|
|
20240402,120300,162019650,8770,8770,8770,8770,0
|
|
20240402,120200,162019650,8770,8770,8770,8770,0
|
|
20240402,120100,162019650,8770,8770,8770,8770,0
|
|
20240402,120000,162019650,8770,8770,8770,8770,0
|
|
20240402,115900,162019650,8770,8770,8770,8770,0
|
|
20240402,115800,162019650,8770,8770,8770,8770,0
|
|
20240402,115700,162019650,8770,8770,8770,8770,1
|
|
20240402,115600,162010880,8720,8720,8720,8720,1373
|
|
20240402,115500,150038320,8720,8720,8720,8720,0
|
|
20240402,115400,150038320,8720,8720,8720,8720,127
|
|
20240402,115300,148930880,8720,8720,8720,8720,0
|
|
20240402,115200,148930880,8720,8720,8720,8720,0
|
|
20240402,115100,148930880,8720,8720,8720,8720,0
|
|
20240402,115000,148930880,8720,8720,8720,8720,0
|
|
20240402,114900,148930880,8720,8720,8720,8720,0
|
|
20240402,114800,148930880,8720,8720,8720,8720,0
|
|
20240402,114700,148930880,8720,8720,8720,8720,0
|
|
20240402,114600,148930880,8720,8720,8720,8720,0
|
|
20240402,114500,148930880,8720,8720,8720,8720,0
|
|
20240402,114400,148930880,8720,8720,8720,8720,0
|
|
20240402,114300,148930880,8720,8720,8720,8720,0
|
|
20240402,114200,148930880,8720,8720,8720,8720,0
|
|
20240402,114100,148930880,8720,8720,8720,8720,0
|
|
20240402,114000,148930880,8720,8720,8720,8720,0
|
|
20240402,113900,148930880,8720,8720,8720,8720,0
|
|
20240402,113800,148930880,8720,8720,8720,8720,0
|
|
20240402,113700,148930880,8720,8720,8720,8720,0
|
|
20240402,113600,148930880,8720,8720,8720,8720,133
|
|
20240402,113500,147771120,8720,8720,8720,8720,34
|
|
20240402,113400,147474640,8710,8720,8720,8710,2651
|
|
20240402,113300,124382590,8720,8720,8720,8720,1187
|
|
20240402,113200,114031950,8720,8720,8720,8720,34
|
|
20240402,113100,113735470,8720,8750,8750,8720,3428
|
|
20240402,113000,83808610,8770,8770,8770,8770,0
|
|
20240402,112900,83808610,8770,8770,8770,8770,0
|
|
20240402,112800,83808610,8770,8770,8770,8770,0
|
|
20240402,112700,83808610,8770,8770,8770,8770,0
|
|
20240402,112600,83808610,8770,8770,8770,8770,0
|
|
20240402,112500,83808610,8770,8770,8770,8770,0
|
|
20240402,112400,83808610,8770,8770,8770,8770,0
|
|
20240402,112300,83808610,8770,8770,8770,8770,0
|
|
20240402,112200,83808610,8770,8770,8770,8770,0
|
|
20240402,112100,83808610,8770,8770,8770,8770,0
|
|
20240402,112000,83808610,8770,8770,8770,8770,0
|
|
20240402,111900,83808610,8770,8770,8770,8770,0
|
|
20240402,111800,83808610,8770,8770,8770,8770,100
|
|
20240402,111700,82931610,8770,8770,8770,8770,1000
|
|
20240402,111600,74161610,8770,8770,8770,8770,20
|
|
20240402,111500,73986210,8770,8770,8770,8770,0
|
|
20240402,111400,73986210,8770,8770,8770,8770,3
|
|
20240402,111300,73959900,8770,8770,8770,8770,0
|
|
20240402,111200,73959900,8770,8770,8770,8770,0
|
|
20240402,111100,73959900,8770,8770,8770,8770,0
|
|
20240402,111000,73959900,8770,8770,8770,8770,0
|
|
20240402,110900,73959900,8770,8770,8770,8770,1
|
|
20240402,110800,73951130,8760,8760,8760,8760,75
|
|
20240402,110700,73294130,8760,8760,8760,8760,0
|
|
20240402,110600,73294130,8760,8760,8760,8760,4
|
|
20240402,110500,73259090,8760,8770,8770,8760,4
|
|
20240402,110400,73224030,8770,8770,8770,8770,0
|
|
20240402,110300,73224030,8770,8770,8770,8770,0
|
|
20240402,110200,73224030,8770,8770,8770,8770,0
|
|
20240402,110100,73224030,8770,8770,8770,8770,0
|
|
20240402,110000,73224030,8770,8770,8770,8770,0
|
|
20240402,105900,73224030,8770,8770,8770,8770,0
|
|
20240402,105800,73224030,8770,8770,8770,8770,0
|
|
20240402,105700,73224030,8770,8770,8770,8770,1
|
|
20240402,105600,73215260,8740,8750,8750,8740,50
|
|
20240402,105500,72778100,8750,8750,8750,8750,0
|
|
20240402,105400,72778100,8750,8750,8750,8750,17
|
|
20240402,105300,72629350,8750,8750,8750,8750,0
|
|
20240402,105200,72629350,8750,8750,8750,8750,0
|
|
20240402,105100,72629350,8750,8750,8750,8750,0
|
|
20240402,105000,72629350,8750,8750,8750,8750,33
|
|
20240402,104900,72340600,8750,8750,8750,8750,0
|
|
20240402,104800,72340600,8750,8750,8750,8750,0
|
|
20240402,104700,72340600,8750,8750,8750,8750,358
|
|
20240402,104600,69208100,8750,8750,8750,8750,0
|
|
20240402,104500,69208100,8750,8750,8750,8750,0
|
|
20240402,104400,69208100,8750,8750,8750,8750,13
|
|
20240402,104300,69094350,8750,8750,8750,8750,0
|
|
20240402,104200,69094350,8750,8750,8750,8750,0
|
|
20240402,104100,69094350,8750,8750,8750,8750,1
|
|
20240402,104000,69085600,8750,8790,8790,8750,2330
|
|
20240402,103900,48657280,8790,8790,8790,8790,100
|
|
20240402,103800,47778280,8830,8830,8830,8830,0
|
|
20240402,103700,47778280,8830,8830,8830,8830,0
|
|
20240402,103600,47778280,8830,8830,8830,8830,0
|
|
20240402,103500,47778280,8830,8830,8830,8830,0
|
|
20240402,103400,47778280,8830,8830,8830,8830,0
|
|
20240402,103300,47778280,8830,8830,8830,8830,0
|
|
20240402,103200,47778280,8830,8820,8830,8820,161
|
|
20240402,103100,46358250,8820,8820,8820,8800,130
|
|
20240402,103000,45213650,8820,8820,8820,8820,0
|
|
20240402,102900,45213650,8820,8820,8820,8820,0
|
|
20240402,102800,45213650,8820,8820,8820,8820,1
|
|
20240402,102700,45204830,8800,8800,8800,8800,0
|
|
20240402,102600,45204830,8800,8790,8800,8790,502
|
|
20240402,102500,40792230,8790,8790,8790,8790,0
|
|
20240402,102400,40792230,8790,8790,8790,8790,178
|
|
20240402,102300,39227610,8800,8800,8800,8800,0
|
|
20240402,102200,39227610,8800,8800,8800,8800,10
|
|
20240402,102100,39139610,8800,8800,8800,8800,0
|
|
20240402,102000,39139610,8800,8800,8800,8800,0
|
|
20240402,101900,39139610,8800,8800,8800,8800,1
|
|
20240402,101800,39130810,8790,8790,8790,8790,100
|
|
20240402,101700,38251810,8800,8800,8800,8800,0
|
|
20240402,101600,38251810,8800,8800,8800,8800,0
|
|
20240402,101500,38251810,8800,8800,8800,8800,10
|
|
20240402,101400,38163810,8800,8790,8800,8790,102
|
|
20240402,101300,37267220,8800,8800,8800,8800,1037
|
|
20240402,101200,28141620,8810,8810,8810,8810,10
|
|
20240402,101100,28053520,8810,8810,8810,8810,0
|
|
20240402,101000,28053520,8810,8810,8810,8810,15
|
|
20240402,100900,27921370,8830,8830,8830,8830,0
|
|
20240402,100800,27921370,8830,8830,8830,8830,0
|
|
20240402,100700,27921370,8830,8830,8830,8830,0
|
|
20240402,100600,27921370,8830,8830,8830,8830,0
|
|
20240402,100500,27921370,8830,8830,8830,8830,0
|
|
20240402,100400,27921370,8830,8800,8830,8800,2
|
|
20240402,100300,27903740,8820,8820,8820,8820,0
|
|
20240402,100200,27903740,8820,8820,8820,8820,0
|
|
20240402,100100,27903740,8820,8820,8820,8820,0
|
|
20240402,100000,27903740,8820,8820,8820,8820,0
|
|
20240402,095900,27903740,8820,8820,8820,8820,0
|
|
20240402,095800,27903740,8820,8820,8820,8820,0
|
|
20240402,095700,27903740,8820,8820,8820,8820,1000
|
|
20240402,095600,19083740,8820,8820,8820,8820,0
|
|
20240402,095500,19083740,8820,8820,8820,8820,0
|
|
20240402,095400,19083740,8820,8820,8820,8820,0
|
|
20240402,095300,19083740,8820,8820,8820,8820,3
|
|
20240402,095200,19057280,8820,8820,8820,8820,1
|
|
20240402,095100,19048460,8800,8800,8800,8800,0
|
|
20240402,095000,19048460,8800,8800,8800,8800,0
|
|
20240402,094900,19048460,8800,8800,8800,8800,0
|
|
20240402,094800,19048460,8800,8800,8800,8800,0
|
|
20240402,094700,19048460,8800,8800,8800,8800,0
|
|
20240402,094600,19048460,8800,8800,8800,8800,0
|
|
20240402,094500,19048460,8800,8800,8800,8800,0
|
|
20240402,094400,19048460,8800,8800,8800,8800,0
|
|
20240402,094300,19048460,8800,8800,8800,8800,30
|
|
20240402,094200,18784460,8830,8830,8830,8830,0
|
|
20240402,094100,18784460,8830,8830,8830,8830,0
|
|
20240402,094000,18784460,8830,8830,8830,8830,0
|
|
20240402,093900,18784460,8830,8830,8830,8830,0
|
|
20240402,093800,18784460,8830,8830,8830,8830,0
|
|
20240402,093700,18784460,8830,8830,8830,8830,0
|
|
20240402,093600,18784460,8830,8830,8830,8830,0
|
|
20240402,093500,18784460,8830,8830,8830,8830,0
|
|
20240402,093400,18784460,8830,8830,8830,8830,0
|
|
20240402,093300,18784460,8830,8830,8830,8830,0
|
|
20240402,093200,18784460,8830,8770,8830,8750,447
|
|
20240402,093100,14863120,8830,8830,8830,8830,0
|
|
20240402,093000,14863120,8830,8800,8850,8800,169
|
|
20240402,092900,13370620,8800,8800,8800,8800,2
|
|
20240402,092800,13353020,8760,8760,8760,8760,103
|
|
20240402,092700,12450740,8760,8760,8760,8760,0
|
|
20240402,092600,12450740,8760,8780,8780,8760,100
|
|
20240402,092500,11572880,8790,8790,8790,8790,100
|
|
20240402,092400,10693880,8790,8790,8790,8790,0
|
|
20240402,092300,10693880,8790,8800,8800,8790,130
|
|
20240402,092200,9550900,8810,8810,8810,8810,38
|
|
20240402,092100,9216120,8810,8810,8810,8810,11
|
|
20240402,092000,9119210,8810,8830,8830,8810,236
|
|
20240402,091900,7039810,8830,8830,8830,8830,43
|
|
20240402,091800,6660120,8840,8840,8840,8840,144
|
|
20240402,091700,5387160,8840,8840,8840,8840,16
|
|
20240402,091600,5245720,8840,8840,8840,8840,0
|
|
20240402,091500,5245720,8840,8840,8840,8840,0
|
|
20240402,091400,5245720,8840,8840,8840,8840,0
|
|
20240402,091300,5245720,8840,8850,8850,8840,20
|
|
20240402,091200,5068870,8850,8850,8850,8850,210
|
|
20240402,091100,3210370,8890,8890,8890,8890,0
|
|
20240402,091000,3210370,8890,8890,8890,8890,0
|
|
20240402,090900,3210370,8890,8890,8890,8890,10
|
|
20240402,090800,3121470,8910,8910,8910,8910,0
|
|
20240402,090700,3121470,8910,8910,8910,8910,0
|
|
20240402,090600,3121470,8910,8910,8910,8910,8
|
|
20240402,090500,3050190,8910,8910,8910,8910,0
|
|
20240402,090400,3050190,8910,8910,8910,8910,0
|
|
20240402,090300,3050190,8910,8910,8910,8910,0
|
|
20240402,090200,3050190,8910,8910,8910,8910,1
|
|
20240402,090100,3041280,8890,8890,8890,8890,112
|
|
20240402,090000,2045600,8890,8920,8920,8890,230
|