635 lines
29 KiB
CSV
635 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,193200,98513020,8600,8600,8600,8600,381
|
|
20240403,193100,98513020,8600,8600,8600,8600,0
|
|
20240403,193000,98513020,8600,8600,8600,8600,0
|
|
20240403,192900,98513020,8600,8600,8600,8600,0
|
|
20240403,192800,98513020,8600,8600,8600,8600,0
|
|
20240403,192700,98513020,8600,8600,8600,8600,0
|
|
20240403,192600,98513020,8600,8600,8600,8600,0
|
|
20240403,192500,98513020,8600,8600,8600,8600,0
|
|
20240403,192400,98513020,8600,8600,8600,8600,0
|
|
20240403,192300,98513020,8600,8600,8600,8600,0
|
|
20240403,192200,98513020,8600,8600,8600,8600,0
|
|
20240403,192100,98513020,8600,8600,8600,8600,0
|
|
20240403,192000,98513020,8600,8600,8600,8600,0
|
|
20240403,191900,98513020,8600,8600,8600,8600,0
|
|
20240403,191800,98513020,8600,8600,8600,8600,0
|
|
20240403,191700,98513020,8600,8600,8600,8600,0
|
|
20240403,191600,98513020,8600,8600,8600,8600,0
|
|
20240403,191500,98513020,8600,8600,8600,8600,0
|
|
20240403,191400,98513020,8600,8600,8600,8600,0
|
|
20240403,191300,98513020,8600,8600,8600,8600,0
|
|
20240403,191200,98513020,8600,8600,8600,8600,0
|
|
20240403,191100,98513020,8600,8600,8600,8600,0
|
|
20240403,191000,98513020,8600,8600,8600,8600,0
|
|
20240403,190900,98513020,8600,8600,8600,8600,0
|
|
20240403,190800,98513020,8600,8600,8600,8600,0
|
|
20240403,190700,98513020,8600,8600,8600,8600,0
|
|
20240403,190600,98513020,8600,8600,8600,8600,0
|
|
20240403,190500,98513020,8600,8600,8600,8600,0
|
|
20240403,190400,98513020,8600,8600,8600,8600,0
|
|
20240403,190300,98513020,8600,8600,8600,8600,0
|
|
20240403,190200,98513020,8600,8600,8600,8600,381
|
|
20240403,190100,98513020,8600,8600,8600,8600,0
|
|
20240403,190000,98513020,8600,8600,8600,8600,0
|
|
20240403,185900,98513020,8600,8600,8600,8600,0
|
|
20240403,185800,98513020,8600,8600,8600,8600,0
|
|
20240403,185700,98513020,8600,8600,8600,8600,0
|
|
20240403,185600,98513020,8600,8600,8600,8600,0
|
|
20240403,185500,98513020,8600,8600,8600,8600,0
|
|
20240403,185400,98513020,8600,8600,8600,8600,0
|
|
20240403,185300,98513020,8600,8600,8600,8600,0
|
|
20240403,185200,98513020,8600,8600,8600,8600,0
|
|
20240403,185100,98513020,8600,8600,8600,8600,0
|
|
20240403,185000,98513020,8600,8600,8600,8600,0
|
|
20240403,184900,98513020,8600,8600,8600,8600,0
|
|
20240403,184800,98513020,8600,8600,8600,8600,0
|
|
20240403,184700,98513020,8600,8600,8600,8600,0
|
|
20240403,184600,98513020,8600,8600,8600,8600,0
|
|
20240403,184500,98513020,8600,8600,8600,8600,0
|
|
20240403,184400,98513020,8600,8600,8600,8600,0
|
|
20240403,184300,98513020,8600,8600,8600,8600,0
|
|
20240403,184200,98513020,8600,8600,8600,8600,0
|
|
20240403,184100,98513020,8600,8600,8600,8600,0
|
|
20240403,184000,98513020,8600,8600,8600,8600,0
|
|
20240403,183900,98513020,8600,8600,8600,8600,0
|
|
20240403,183800,98513020,8600,8600,8600,8600,0
|
|
20240403,183700,98513020,8600,8600,8600,8600,0
|
|
20240403,183600,98513020,8600,8600,8600,8600,0
|
|
20240403,183500,98513020,8600,8600,8600,8600,0
|
|
20240403,183400,98513020,8600,8600,8600,8600,0
|
|
20240403,183300,98513020,8600,8600,8600,8600,0
|
|
20240403,183200,98513020,8600,8600,8600,8600,381
|
|
20240403,183100,98513020,8600,8600,8600,8600,0
|
|
20240403,183000,98513020,8600,8600,8600,8600,0
|
|
20240403,182900,98513020,8600,8600,8600,8600,0
|
|
20240403,182800,98513020,8600,8600,8600,8600,0
|
|
20240403,182700,98513020,8600,8600,8600,8600,0
|
|
20240403,182600,98513020,8600,8600,8600,8600,0
|
|
20240403,182500,98513020,8600,8600,8600,8600,0
|
|
20240403,182400,98513020,8600,8600,8600,8600,0
|
|
20240403,182300,98513020,8600,8600,8600,8600,0
|
|
20240403,182200,98513020,8600,8600,8600,8600,0
|
|
20240403,182100,98513020,8600,8600,8600,8600,0
|
|
20240403,182000,98513020,8600,8600,8600,8600,0
|
|
20240403,181900,98513020,8600,8600,8600,8600,0
|
|
20240403,181800,98513020,8600,8600,8600,8600,0
|
|
20240403,181700,98513020,8600,8600,8600,8600,0
|
|
20240403,181600,98513020,8600,8600,8600,8600,0
|
|
20240403,181500,98513020,8600,8600,8600,8600,0
|
|
20240403,181400,98513020,8600,8600,8600,8600,0
|
|
20240403,181300,98513020,8600,8600,8600,8600,0
|
|
20240403,181200,98513020,8600,8600,8600,8600,0
|
|
20240403,181100,98513020,8600,8600,8600,8600,0
|
|
20240403,181000,98513020,8600,8600,8600,8600,0
|
|
20240403,180900,98513020,8600,8600,8600,8600,0
|
|
20240403,180800,98513020,8600,8600,8600,8600,0
|
|
20240403,180700,98513020,8600,8600,8600,8600,0
|
|
20240403,180600,98513020,8600,8600,8600,8600,0
|
|
20240403,180500,98513020,8600,8600,8600,8600,0
|
|
20240403,180400,98513020,8600,8600,8600,8600,0
|
|
20240403,180300,98513020,8600,8600,8600,8600,0
|
|
20240403,180200,98513020,8600,8600,8600,8600,381
|
|
20240403,180100,98513020,8600,8600,8600,8600,0
|
|
20240403,180000,98513020,8600,8600,8600,8600,0
|
|
20240403,175900,98513020,8600,8600,8600,8600,0
|
|
20240403,175800,98513020,8600,8600,8600,8600,0
|
|
20240403,175700,98513020,8600,8600,8600,8600,0
|
|
20240403,175600,98513020,8600,8600,8600,8600,0
|
|
20240403,175500,98513020,8600,8600,8600,8600,0
|
|
20240403,175400,98513020,8600,8600,8600,8600,0
|
|
20240403,175300,98513020,8600,8600,8600,8600,0
|
|
20240403,175200,98513020,8600,8600,8600,8600,0
|
|
20240403,175100,98513020,8600,8600,8600,8600,0
|
|
20240403,175000,98513020,8600,8600,8600,8600,0
|
|
20240403,174900,98513020,8600,8600,8600,8600,0
|
|
20240403,174800,98513020,8600,8600,8600,8600,0
|
|
20240403,174700,98513020,8600,8600,8600,8600,0
|
|
20240403,174600,98513020,8600,8600,8600,8600,0
|
|
20240403,174500,98513020,8600,8600,8600,8600,0
|
|
20240403,174400,98513020,8600,8600,8600,8600,0
|
|
20240403,174300,98513020,8600,8600,8600,8600,0
|
|
20240403,174200,98513020,8600,8600,8600,8600,0
|
|
20240403,174100,98513020,8600,8600,8600,8600,0
|
|
20240403,174000,98513020,8600,8600,8600,8600,0
|
|
20240403,173900,98513020,8600,8600,8600,8600,0
|
|
20240403,173800,98513020,8600,8600,8600,8600,0
|
|
20240403,173700,98513020,8600,8600,8600,8600,0
|
|
20240403,173600,98513020,8600,8600,8600,8600,0
|
|
20240403,173500,98513020,8600,8600,8600,8600,0
|
|
20240403,173400,98513020,8600,8600,8600,8600,0
|
|
20240403,173300,98513020,8600,8600,8600,8600,0
|
|
20240403,173200,98513020,8600,8600,8600,8600,381
|
|
20240403,173100,98513020,8600,8600,8600,8600,0
|
|
20240403,173000,98513020,8600,8600,8600,8600,0
|
|
20240403,172900,98513020,8600,8600,8600,8600,0
|
|
20240403,172800,98513020,8600,8600,8600,8600,0
|
|
20240403,172700,98513020,8600,8600,8600,8600,0
|
|
20240403,172600,98513020,8600,8600,8600,8600,0
|
|
20240403,172500,98513020,8600,8600,8600,8600,0
|
|
20240403,172400,98513020,8600,8600,8600,8600,0
|
|
20240403,172300,98513020,8600,8600,8600,8600,0
|
|
20240403,172200,98513020,8600,8600,8600,8600,0
|
|
20240403,172100,98513020,8600,8600,8600,8600,0
|
|
20240403,172000,98513020,8600,8600,8600,8600,0
|
|
20240403,171900,98513020,8600,8600,8600,8600,0
|
|
20240403,171800,98513020,8600,8600,8600,8600,0
|
|
20240403,171700,98513020,8600,8600,8600,8600,0
|
|
20240403,171600,98513020,8600,8600,8600,8600,0
|
|
20240403,171500,98513020,8600,8600,8600,8600,0
|
|
20240403,171400,98513020,8600,8600,8600,8600,0
|
|
20240403,171300,98513020,8600,8600,8600,8600,0
|
|
20240403,171200,98513020,8600,8600,8600,8600,0
|
|
20240403,171100,98513020,8600,8600,8600,8600,0
|
|
20240403,171000,98513020,8600,8600,8600,8600,0
|
|
20240403,170900,98513020,8600,8600,8600,8600,0
|
|
20240403,170800,98513020,8600,8600,8600,8600,0
|
|
20240403,170700,98513020,8600,8600,8600,8600,0
|
|
20240403,170600,98513020,8600,8600,8600,8600,0
|
|
20240403,170500,98513020,8600,8600,8600,8600,0
|
|
20240403,170400,98513020,8600,8600,8600,8600,0
|
|
20240403,170300,98513020,8600,8600,8600,8600,0
|
|
20240403,170200,98513020,8600,8600,8600,8600,381
|
|
20240403,170100,98513020,8600,8600,8600,8600,0
|
|
20240403,170000,98513020,8600,8600,8600,8600,0
|
|
20240403,165900,98513020,8600,8600,8600,8600,0
|
|
20240403,165800,98513020,8600,8600,8600,8600,0
|
|
20240403,165700,98513020,8600,8600,8600,8600,0
|
|
20240403,165600,98513020,8600,8600,8600,8600,0
|
|
20240403,165500,98513020,8600,8600,8600,8600,0
|
|
20240403,165400,98513020,8600,8600,8600,8600,0
|
|
20240403,165300,98513020,8600,8600,8600,8600,0
|
|
20240403,165200,98513020,8600,8600,8600,8600,0
|
|
20240403,165100,98513020,8600,8600,8600,8600,0
|
|
20240403,165000,98513020,8600,8600,8600,8600,0
|
|
20240403,164900,98513020,8600,8600,8600,8600,0
|
|
20240403,164800,98513020,8600,8600,8600,8600,0
|
|
20240403,164700,98513020,8600,8600,8600,8600,0
|
|
20240403,164600,98513020,8600,8600,8600,8600,0
|
|
20240403,164500,98513020,8600,8600,8600,8600,0
|
|
20240403,164400,98513020,8600,8600,8600,8600,0
|
|
20240403,164300,98513020,8600,8600,8600,8600,0
|
|
20240403,164200,98513020,8600,8600,8600,8600,0
|
|
20240403,164100,98513020,8600,8600,8600,8600,0
|
|
20240403,164000,98513020,8600,8600,8600,8600,0
|
|
20240403,163900,98513020,8600,8600,8600,8600,0
|
|
20240403,163800,98513020,8600,8600,8600,8600,0
|
|
20240403,163700,98513020,8600,8600,8600,8600,0
|
|
20240403,163600,98513020,8600,8600,8600,8600,0
|
|
20240403,163500,98513020,8600,8600,8600,8600,0
|
|
20240403,163400,98513020,8600,8600,8600,8600,0
|
|
20240403,163300,98513020,8600,8600,8600,8600,0
|
|
20240403,163200,98513020,8600,8600,8600,8600,381
|
|
20240403,163100,98513020,8600,8600,8600,8600,0
|
|
20240403,163000,98513020,8600,8600,8600,8600,0
|
|
20240403,162900,98513020,8600,8600,8600,8600,0
|
|
20240403,162800,98513020,8600,8600,8600,8600,0
|
|
20240403,162700,98513020,8600,8600,8600,8600,0
|
|
20240403,162600,98513020,8600,8600,8600,8600,0
|
|
20240403,162500,98513020,8600,8600,8600,8600,0
|
|
20240403,162400,98513020,8600,8600,8600,8600,0
|
|
20240403,162300,98513020,8600,8600,8600,8600,0
|
|
20240403,162200,98513020,8600,8600,8600,8600,0
|
|
20240403,162100,98513020,8600,8600,8600,8600,0
|
|
20240403,162000,98513020,8600,8600,8600,8600,0
|
|
20240403,161900,98513020,8600,8600,8600,8600,0
|
|
20240403,161800,98513020,8600,8600,8600,8600,0
|
|
20240403,161700,98513020,8600,8600,8600,8600,0
|
|
20240403,161600,98513020,8600,8600,8600,8600,0
|
|
20240403,161500,98513020,8600,8600,8600,8600,0
|
|
20240403,161400,98513020,8600,8600,8600,8600,0
|
|
20240403,161300,98513020,8600,8600,8600,8600,0
|
|
20240403,161200,98513020,8600,8600,8600,8600,0
|
|
20240403,161100,98513020,8600,8600,8600,8600,0
|
|
20240403,161000,98513020,8600,8600,8600,8600,0
|
|
20240403,160900,98513020,8600,8600,8600,8600,0
|
|
20240403,160800,98513020,8600,8600,8600,8600,0
|
|
20240403,160700,98513020,8600,8600,8600,8600,0
|
|
20240403,160600,98513020,8600,8600,8600,8600,0
|
|
20240403,160500,98513020,8600,8600,8600,8600,0
|
|
20240403,160400,98513020,8600,8600,8600,8600,0
|
|
20240403,160300,98513020,8600,8600,8600,8600,0
|
|
20240403,160200,98513020,8600,8600,8600,8600,381
|
|
20240403,160100,98513020,8600,8600,8600,8600,0
|
|
20240403,160000,98513020,8600,8600,8600,8600,0
|
|
20240403,155900,98513020,8600,8600,8600,8600,0
|
|
20240403,155800,98513020,8600,8600,8600,8600,0
|
|
20240403,155700,98513020,8600,8600,8600,8600,0
|
|
20240403,155600,98513020,8600,8600,8600,8600,0
|
|
20240403,155500,98513020,8600,8600,8600,8600,0
|
|
20240403,155400,98513020,8600,8600,8600,8600,0
|
|
20240403,155300,98513020,8600,8600,8600,8600,0
|
|
20240403,155200,98513020,8600,8600,8600,8600,0
|
|
20240403,155100,98513020,8600,8600,8600,8600,0
|
|
20240403,155000,98513020,8600,8600,8600,8600,0
|
|
20240403,154900,98513020,8600,8600,8600,8600,0
|
|
20240403,154800,98513020,8600,8600,8600,8600,0
|
|
20240403,154700,98513020,8600,8600,8600,8600,0
|
|
20240403,154600,98513020,8600,8600,8600,8600,0
|
|
20240403,154500,98513020,8600,8600,8600,8600,0
|
|
20240403,154400,98513020,8600,8600,8600,8600,0
|
|
20240403,154300,98513020,8600,8600,8600,8600,0
|
|
20240403,154200,98513020,8600,8600,8600,8600,0
|
|
20240403,154100,98513020,8600,8600,8600,8600,0
|
|
20240403,154000,98513020,8600,8600,8600,8600,0
|
|
20240403,153900,98513020,8600,8600,8600,8600,0
|
|
20240403,153800,98513020,8600,8600,8600,8600,0
|
|
20240403,153700,98513020,8600,8600,8600,8600,0
|
|
20240403,153600,98513020,8600,8600,8600,8600,0
|
|
20240403,153500,98513020,8600,8600,8600,8600,0
|
|
20240403,153400,98513020,8600,8600,8600,8600,0
|
|
20240403,153300,98513020,8600,8600,8600,8600,0
|
|
20240403,153200,98513020,8600,8600,8600,8600,381
|
|
20240403,153100,98513020,8600,8600,8600,8600,0
|
|
20240403,153000,98513020,8600,8600,8600,8600,381
|
|
20240403,152900,95236420,8630,8630,8630,8630,0
|
|
20240403,152800,95236420,8630,8630,8630,8630,0
|
|
20240403,152700,95236420,8630,8630,8630,8630,0
|
|
20240403,152600,95236420,8630,8630,8630,8630,0
|
|
20240403,152500,95236420,8630,8630,8630,8630,0
|
|
20240403,152400,95236420,8630,8630,8630,8630,0
|
|
20240403,152300,95236420,8630,8630,8630,8630,0
|
|
20240403,152200,95236420,8630,8630,8630,8630,0
|
|
20240403,152100,95236420,8630,8630,8630,8630,0
|
|
20240403,152000,95236420,8630,8630,8630,8630,0
|
|
20240403,151900,95236420,8630,8630,8630,8630,4
|
|
20240403,151800,95201900,8610,8610,8610,8610,0
|
|
20240403,151700,95201900,8610,8610,8610,8610,2
|
|
20240403,151600,95184680,8630,8630,8630,8630,16
|
|
20240403,151500,95046600,8630,8630,8630,8630,0
|
|
20240403,151400,95046600,8630,8630,8630,8630,0
|
|
20240403,151300,95046600,8630,8610,8630,8610,3
|
|
20240403,151200,95020750,8630,8630,8630,8630,0
|
|
20240403,151100,95020750,8630,8610,8630,8610,274
|
|
20240403,151000,92661370,8610,8610,8610,8610,0
|
|
20240403,150900,92661370,8610,8610,8610,8610,0
|
|
20240403,150800,92661370,8610,8610,8610,8610,0
|
|
20240403,150700,92661370,8610,8610,8610,8610,0
|
|
20240403,150600,92661370,8610,8610,8610,8610,0
|
|
20240403,150500,92661370,8610,8610,8610,8610,0
|
|
20240403,150400,92661370,8610,8610,8610,8610,0
|
|
20240403,150300,92661370,8610,8610,8610,8610,11
|
|
20240403,150200,92566660,8620,8620,8620,8620,0
|
|
20240403,150100,92566660,8620,8620,8620,8620,0
|
|
20240403,150000,92566660,8620,8620,8620,8620,2
|
|
20240403,145900,92549420,8620,8620,8620,8620,0
|
|
20240403,145800,92549420,8620,8620,8620,8620,0
|
|
20240403,145700,92549420,8620,8620,8620,8620,2
|
|
20240403,145600,92532180,8630,8630,8630,8630,0
|
|
20240403,145500,92532180,8630,8630,8630,8630,25
|
|
20240403,145400,92316430,8600,8600,8600,8600,0
|
|
20240403,145300,92316430,8600,8600,8600,8600,0
|
|
20240403,145200,92316430,8600,8600,8600,8600,0
|
|
20240403,145100,92316430,8600,8600,8600,8600,0
|
|
20240403,145000,92316430,8600,8600,8600,8600,0
|
|
20240403,144900,92316430,8600,8600,8600,8600,0
|
|
20240403,144800,92316430,8600,8600,8600,8600,0
|
|
20240403,144700,92316430,8600,8600,8600,8600,0
|
|
20240403,144600,92316430,8600,8610,8610,8600,17
|
|
20240403,144500,92170130,8620,8620,8620,8620,59
|
|
20240403,144400,91661550,8620,8620,8620,8620,0
|
|
20240403,144300,91661550,8620,8620,8620,8620,0
|
|
20240403,144200,91661550,8620,8620,8620,8620,0
|
|
20240403,144100,91661550,8620,8620,8620,8620,0
|
|
20240403,144000,91661550,8620,8620,8620,8620,0
|
|
20240403,143900,91661550,8620,8620,8620,8620,0
|
|
20240403,143800,91661550,8620,8620,8620,8620,0
|
|
20240403,143700,91661550,8620,8620,8620,8620,0
|
|
20240403,143600,91661550,8620,8620,8620,8620,0
|
|
20240403,143500,91661550,8620,8620,8620,8620,0
|
|
20240403,143400,91661550,8620,8620,8620,8620,0
|
|
20240403,143300,91661550,8620,8630,8630,8620,143
|
|
20240403,143200,90428850,8630,8630,8630,8630,0
|
|
20240403,143100,90428850,8630,8630,8630,8630,0
|
|
20240403,143000,90428850,8630,8630,8630,8630,0
|
|
20240403,142900,90428850,8630,8630,8630,8630,0
|
|
20240403,142800,90428850,8630,8630,8630,8630,0
|
|
20240403,142700,90428850,8630,8630,8630,8630,0
|
|
20240403,142600,90428850,8630,8630,8630,8630,0
|
|
20240403,142500,90428850,8630,8630,8630,8630,0
|
|
20240403,142400,90428850,8630,8630,8630,8630,0
|
|
20240403,142300,90428850,8630,8630,8630,8630,0
|
|
20240403,142200,90428850,8630,8630,8630,8630,0
|
|
20240403,142100,90428850,8630,8630,8630,8630,17
|
|
20240403,142000,90282140,8640,8640,8640,8640,0
|
|
20240403,141900,90282140,8640,8640,8640,8640,0
|
|
20240403,141800,90282140,8640,8640,8640,8640,17
|
|
20240403,141700,90135260,8650,8650,8650,8650,0
|
|
20240403,141600,90135260,8650,8650,8650,8650,0
|
|
20240403,141500,90135260,8650,8650,8650,8650,0
|
|
20240403,141400,90135260,8650,8650,8650,8650,0
|
|
20240403,141300,90135260,8650,8650,8650,8650,0
|
|
20240403,141200,90135260,8650,8650,8650,8650,0
|
|
20240403,141100,90135260,8650,8650,8650,8650,0
|
|
20240403,141000,90135260,8650,8650,8650,8650,1
|
|
20240403,140900,90126610,8650,8650,8650,8650,0
|
|
20240403,140800,90126610,8650,8650,8650,8650,3
|
|
20240403,140700,90100660,8650,8650,8650,8650,15
|
|
20240403,140600,89970910,8630,8630,8630,8630,0
|
|
20240403,140500,89970910,8630,8630,8630,8630,0
|
|
20240403,140400,89970910,8630,8630,8630,8630,0
|
|
20240403,140300,89970910,8630,8630,8630,8630,0
|
|
20240403,140200,89970910,8630,8630,8630,8630,87
|
|
20240403,140100,89220100,8630,8630,8630,8630,0
|
|
20240403,140000,89220100,8630,8630,8630,8630,0
|
|
20240403,135900,89220100,8630,8630,8630,8630,0
|
|
20240403,135800,89220100,8630,8630,8630,8630,0
|
|
20240403,135700,89220100,8630,8630,8630,8630,10
|
|
20240403,135600,89133800,8620,8620,8620,8620,0
|
|
20240403,135500,89133800,8620,8620,8620,8610,299
|
|
20240403,135400,86557260,8620,8620,8620,8620,0
|
|
20240403,135300,86557260,8620,8620,8620,8620,0
|
|
20240403,135200,86557260,8620,8620,8620,8620,0
|
|
20240403,135100,86557260,8620,8620,8620,8620,0
|
|
20240403,135000,86557260,8620,8630,8630,8620,14
|
|
20240403,134900,86436560,8630,8630,8630,8630,0
|
|
20240403,134800,86436560,8630,8630,8630,8630,5
|
|
20240403,134700,86393410,8630,8630,8630,8630,0
|
|
20240403,134600,86393410,8630,8630,8630,8630,3
|
|
20240403,134500,86367520,8640,8650,8650,8640,49
|
|
20240403,134400,85944120,8650,8650,8650,8650,2
|
|
20240403,134300,85926820,8650,8650,8650,8650,2
|
|
20240403,134200,85909520,8650,8650,8650,8650,2
|
|
20240403,134100,85892220,8650,8650,8650,8650,4
|
|
20240403,134000,85857620,8650,8650,8650,8650,2
|
|
20240403,133900,85840320,8650,8650,8650,8650,2
|
|
20240403,133800,85823020,8650,8650,8650,8650,2
|
|
20240403,133700,85805720,8650,8650,8650,8650,4
|
|
20240403,133600,85771120,8650,8650,8650,8650,2
|
|
20240403,133500,85753820,8650,8650,8650,8650,2
|
|
20240403,133400,85736520,8650,8650,8650,8650,4
|
|
20240403,133300,85701920,8650,8650,8650,8650,2
|
|
20240403,133200,85684620,8650,8650,8650,8650,0
|
|
20240403,133100,85684620,8650,8650,8650,8650,2
|
|
20240403,133000,85667320,8610,8610,8610,8610,0
|
|
20240403,132900,85667320,8610,8610,8610,8610,0
|
|
20240403,132800,85667320,8610,8610,8610,8610,0
|
|
20240403,132700,85667320,8610,8610,8610,8610,0
|
|
20240403,132600,85667320,8610,8610,8610,8610,0
|
|
20240403,132500,85667320,8610,8610,8610,8610,0
|
|
20240403,132400,85667320,8610,8610,8610,8610,0
|
|
20240403,132300,85667320,8610,8610,8610,8610,0
|
|
20240403,132200,85667320,8610,8610,8610,8610,0
|
|
20240403,132100,85667320,8610,8610,8610,8610,0
|
|
20240403,132000,85667320,8610,8610,8610,8610,0
|
|
20240403,131900,85667320,8610,8610,8610,8610,0
|
|
20240403,131800,85667320,8610,8610,8610,8610,0
|
|
20240403,131700,85667320,8610,8650,8650,8610,302
|
|
20240403,131600,83065520,8650,8650,8650,8650,2
|
|
20240403,131500,83048220,8650,8650,8650,8650,4
|
|
20240403,131400,83013620,8650,8650,8650,8650,2
|
|
20240403,131300,82996320,8650,8650,8650,8650,4
|
|
20240403,131200,82961720,8650,8650,8650,8650,2
|
|
20240403,131100,82944420,8650,8650,8650,8650,27
|
|
20240403,131000,82710870,8650,8650,8650,8650,4
|
|
20240403,130900,82676270,8650,8650,8650,8650,52
|
|
20240403,130800,82226470,8650,8650,8650,8650,2
|
|
20240403,130700,82209170,8650,8650,8650,8650,4
|
|
20240403,130600,82174570,8650,8650,8650,8650,2
|
|
20240403,130500,82157270,8650,8650,8650,8650,4
|
|
20240403,130400,82122670,8650,8650,8650,8650,2
|
|
20240403,130300,82105370,8650,8650,8650,8650,2
|
|
20240403,130200,82088070,8650,8650,8650,8650,2
|
|
20240403,130100,82070770,8650,8650,8650,8650,2
|
|
20240403,130000,82053470,8650,8650,8650,8650,2
|
|
20240403,125900,82036170,8650,8650,8650,8650,2
|
|
20240403,125800,82018870,8650,8650,8650,8650,2
|
|
20240403,125700,82001570,8650,8650,8650,8650,4
|
|
20240403,125600,81966970,8650,8650,8650,8650,14
|
|
20240403,125500,81845870,8650,8650,8650,8650,0
|
|
20240403,125400,81845870,8650,8650,8650,8650,2
|
|
20240403,125300,81828570,8650,8650,8650,8650,0
|
|
20240403,125200,81828570,8650,8650,8650,8650,0
|
|
20240403,125100,81828570,8650,8650,8650,8650,0
|
|
20240403,125000,81828570,8650,8650,8650,8650,0
|
|
20240403,124900,81828570,8650,8660,8660,8650,20
|
|
20240403,124800,81655550,8660,8660,8660,8660,2
|
|
20240403,124700,81638230,8660,8660,8660,8660,56
|
|
20240403,124600,81153270,8660,8660,8660,8660,2
|
|
20240403,124500,81135950,8660,8660,8660,8660,4
|
|
20240403,124400,81101310,8660,8660,8660,8660,2
|
|
20240403,124300,81083990,8660,8660,8660,8660,2
|
|
20240403,124200,81066670,8650,8650,8650,8650,0
|
|
20240403,124100,81066670,8650,8650,8650,8650,2
|
|
20240403,124000,81049370,8650,8650,8650,8650,2
|
|
20240403,123900,81032070,8650,8650,8650,8650,2
|
|
20240403,123800,81014770,8650,8650,8650,8650,9
|
|
20240403,123700,80936920,8650,8650,8650,8650,0
|
|
20240403,123600,80936920,8650,8650,8650,8650,2
|
|
20240403,123500,80919620,8650,8650,8650,8650,2
|
|
20240403,123400,80902320,8640,8640,8640,8640,2
|
|
20240403,123300,80885040,8650,8650,8650,8650,4
|
|
20240403,123200,80850440,8650,8650,8650,8650,4
|
|
20240403,123100,80815840,8650,8650,8650,8650,2
|
|
20240403,123000,80798540,8650,8650,8650,8650,2
|
|
20240403,122900,80781240,8650,8650,8650,8650,2
|
|
20240403,122800,80763940,8650,8650,8650,8650,2
|
|
20240403,122700,80746640,8650,8650,8650,8650,6
|
|
20240403,122600,80694740,8650,8650,8650,8650,4
|
|
20240403,122500,80660140,8650,8650,8650,8650,2
|
|
20240403,122400,80642840,8650,8650,8650,8650,2
|
|
20240403,122300,80625540,8650,8650,8650,8650,2
|
|
20240403,122200,80608240,8650,8650,8650,8650,2
|
|
20240403,122100,80590940,8650,8650,8650,8650,2
|
|
20240403,122000,80573640,8650,8650,8650,8650,6
|
|
20240403,121900,80521740,8650,8650,8650,8650,2
|
|
20240403,121800,80504440,8650,8650,8650,8650,3
|
|
20240403,121700,80478490,8650,8650,8650,8650,4
|
|
20240403,121600,80443890,8650,8650,8650,8650,2
|
|
20240403,121500,80426590,8650,8650,8650,8650,2
|
|
20240403,121400,80409290,8650,8650,8650,8650,4
|
|
20240403,121300,80374690,8650,8650,8650,8650,2
|
|
20240403,121200,80357390,8650,8650,8650,8650,0
|
|
20240403,121100,80357390,8650,8650,8650,8650,0
|
|
20240403,121000,80357390,8650,8650,8650,8650,0
|
|
20240403,120900,80357390,8650,8650,8650,8650,1
|
|
20240403,120800,80348740,8640,8650,8650,8640,11
|
|
20240403,120700,80253690,8650,8650,8650,8650,2
|
|
20240403,120600,80236390,8650,8650,8650,8650,4
|
|
20240403,120500,80201790,8650,8650,8650,8650,2
|
|
20240403,120400,80184490,8650,8650,8650,8650,2
|
|
20240403,120300,80167190,8650,8650,8650,8650,3
|
|
20240403,120200,80141240,8650,8650,8650,8650,2
|
|
20240403,120100,80123940,8650,8650,8650,8650,2
|
|
20240403,120000,80106640,8650,8650,8650,8650,0
|
|
20240403,115900,80106640,8650,8650,8650,8650,14
|
|
20240403,115800,79985540,8650,8650,8650,8650,0
|
|
20240403,115700,79985540,8650,8650,8650,8650,25
|
|
20240403,115600,79769290,8640,8640,8640,8640,0
|
|
20240403,115500,79769290,8640,8640,8640,8640,11
|
|
20240403,115400,79674250,8650,8650,8650,8650,26
|
|
20240403,115300,79449350,8640,8640,8640,8640,0
|
|
20240403,115200,79449350,8640,8640,8640,8640,0
|
|
20240403,115100,79449350,8640,8650,8650,8640,30
|
|
20240403,115000,79189910,8650,8650,8650,8650,1
|
|
20240403,114900,79181260,8640,8640,8640,8640,8
|
|
20240403,114800,79112140,8630,8630,8630,8630,13
|
|
20240403,114700,78999950,8630,8620,8630,8620,14
|
|
20240403,114600,78879260,8620,8620,8620,8620,14
|
|
20240403,114500,78758580,8620,8620,8620,8620,2
|
|
20240403,114400,78741340,8620,8620,8620,8620,15
|
|
20240403,114300,78612040,8620,8620,8620,8620,13
|
|
20240403,114200,78499980,8620,8620,8620,8620,11
|
|
20240403,114100,78405160,8620,8620,8620,8620,14
|
|
20240403,114000,78284480,8620,8620,8620,8620,12
|
|
20240403,113900,78181040,8620,8620,8620,8620,0
|
|
20240403,113800,78181040,8620,8620,8620,8620,11
|
|
20240403,113700,78086220,8620,8620,8620,8620,12
|
|
20240403,113600,77982780,8610,8610,8610,8610,10
|
|
20240403,113500,77896680,8620,8620,8620,8620,44
|
|
20240403,113400,77517400,8610,8610,8610,8610,0
|
|
20240403,113300,77517400,8610,8620,8620,8610,24
|
|
20240403,113200,77310540,8610,8610,8610,8610,0
|
|
20240403,113100,77310540,8610,8610,8610,8610,13
|
|
20240403,113000,77198610,8620,8620,8620,8620,14
|
|
20240403,112900,77077930,8620,8620,8620,8620,0
|
|
20240403,112800,77077930,8620,8620,8620,8620,12
|
|
20240403,112700,76974490,8610,8620,8620,8610,22
|
|
20240403,112600,76784950,8620,8620,8620,8620,6
|
|
20240403,112500,76733230,8620,8620,8620,8620,13
|
|
20240403,112400,76621170,8620,8620,8620,8620,17
|
|
20240403,112300,76474630,8620,8620,8620,8620,0
|
|
20240403,112200,76474630,8620,8620,8620,8620,25
|
|
20240403,112100,76259130,8610,8610,8610,8610,0
|
|
20240403,112000,76259130,8610,8620,8620,8610,31
|
|
20240403,111900,75992110,8600,8600,8600,8600,0
|
|
20240403,111800,75992110,8600,8600,8600,8600,0
|
|
20240403,111700,75992110,8600,8600,8600,8600,15
|
|
20240403,111600,75863110,8600,8600,8600,8600,4
|
|
20240403,111500,75828710,8610,8610,8610,8610,27
|
|
20240403,111400,75596240,8610,8610,8610,8610,60
|
|
20240403,111300,75079640,8600,8630,8630,8600,374
|
|
20240403,111200,71860860,8630,8630,8630,8630,16
|
|
20240403,111100,71722780,8630,8630,8630,8630,12
|
|
20240403,111000,71619220,8630,8630,8630,8630,6
|
|
20240403,110900,71567440,8630,8630,8630,8630,224
|
|
20240403,110800,69634320,8630,8630,8630,8630,18
|
|
20240403,110700,69478980,8630,8630,8630,8630,24
|
|
20240403,110600,69271860,8620,8620,8620,8620,0
|
|
20240403,110500,69271860,8620,8620,8620,8620,0
|
|
20240403,110400,69271860,8620,8630,8630,8620,72
|
|
20240403,110300,68651100,8630,8630,8630,8630,0
|
|
20240403,110200,68651100,8630,8630,8630,8630,11
|
|
20240403,110100,68556170,8630,8640,8640,8630,24
|
|
20240403,110000,68348850,8640,8640,8640,8640,0
|
|
20240403,105900,68348850,8640,8640,8640,8640,11
|
|
20240403,105800,68253810,8640,8640,8640,8640,22
|
|
20240403,105700,68063730,8640,8640,8640,8640,0
|
|
20240403,105600,68063730,8640,8650,8650,8640,15
|
|
20240403,105500,67934110,8640,8640,8640,8640,21
|
|
20240403,105400,67752670,8650,8640,8650,8640,21
|
|
20240403,105300,67571140,8640,8640,8640,8640,0
|
|
20240403,105200,67571140,8640,8640,8640,8640,11
|
|
20240403,105100,67476100,8640,8640,8640,8640,11
|
|
20240403,105000,67381060,8640,8640,8640,8640,199
|
|
20240403,104900,65661700,8650,8650,8650,8650,13
|
|
20240403,104800,65549250,8650,8650,8650,8650,15
|
|
20240403,104700,65419500,8650,8650,8650,8650,2
|
|
20240403,104600,65402200,8650,8650,8650,8650,18
|
|
20240403,104500,65246500,8650,8650,8650,8650,15
|
|
20240403,104400,65116750,8650,8650,8650,8650,3
|
|
20240403,104300,65090800,8650,8650,8650,8650,13
|
|
20240403,104200,64978350,8650,8650,8650,8650,112
|
|
20240403,104100,64009550,8640,8640,8640,8640,134
|
|
20240403,104000,62851790,8640,8640,8640,8640,3
|
|
20240403,103900,62825870,8640,8640,8640,8640,61
|
|
20240403,103800,62298830,8640,8630,8640,8630,16
|
|
20240403,103700,62160600,8640,8640,8640,8640,4
|
|
20240403,103600,62126040,8640,8640,8640,8640,15
|
|
20240403,103500,61996440,8640,8640,8640,8640,30
|
|
20240403,103400,61737240,8640,8640,8640,8640,1
|
|
20240403,103300,61728600,8630,8630,8630,8630,0
|
|
20240403,103200,61728600,8630,8640,8640,8630,27
|
|
20240403,103100,61495370,8620,8620,8620,8620,0
|
|
20240403,103000,61495370,8620,8620,8620,8620,0
|
|
20240403,102900,61495370,8620,8630,8630,8620,18
|
|
20240403,102800,61340080,8630,8660,8660,8630,844
|
|
20240403,102700,54046390,8670,8670,8670,8670,4
|
|
20240403,102600,54011710,8670,8670,8670,8670,37
|
|
20240403,102500,53690920,8670,8670,8670,8670,217
|
|
20240403,102400,51809530,8670,8670,8670,8670,4
|
|
20240403,102300,51774850,8670,8670,8670,8670,16
|
|
20240403,102200,51636130,8670,8670,8670,8670,14
|
|
20240403,102100,51514750,8670,8670,8670,8670,4
|
|
20240403,102000,51480070,8670,8670,8670,8670,15
|
|
20240403,101900,51350020,8670,8670,8670,8670,24
|
|
20240403,101800,51141940,8650,8650,8650,8650,0
|
|
20240403,101700,51141940,8650,8650,8650,8650,0
|
|
20240403,101600,51141940,8650,8670,8670,8650,317
|
|
20240403,101500,48399480,8670,8670,8670,8670,18
|
|
20240403,101400,48243420,8670,8670,8670,8670,3
|
|
20240403,101300,48217410,8670,8670,8670,8670,17
|
|
20240403,101200,48070020,8670,8670,8670,8670,33
|
|
20240403,101100,47783910,8670,8670,8670,8670,43
|
|
20240403,101000,47411100,8660,8660,8660,8660,10
|
|
20240403,100900,47324500,8650,8650,8650,8650,10
|
|
20240403,100800,47238000,8630,8630,8630,8630,0
|
|
20240403,100700,47238000,8630,8630,8630,8630,14
|
|
20240403,100600,47117180,8630,8630,8630,8630,11
|
|
20240403,100500,47022250,8630,8630,8630,8630,5
|
|
20240403,100400,46979100,8630,8630,8630,8630,15
|
|
20240403,100300,46849650,8630,8630,8630,8630,18
|
|
20240403,100200,46694310,8630,8630,8630,8630,17
|
|
20240403,100100,46547600,8630,8630,8630,8630,5
|
|
20240403,100000,46504450,8630,8630,8630,8630,14
|
|
20240403,095900,46383630,8630,8630,8630,8630,44
|
|
20240403,095800,46003910,8630,8630,8630,8630,0
|
|
20240403,095700,46003910,8630,8650,8650,8630,59
|
|
20240403,095600,45494180,8650,8650,8650,8650,1
|
|
20240403,095500,45485530,8630,8630,8630,8630,10
|
|
20240403,095400,45399230,8640,8660,8660,8640,26
|
|
20240403,095300,45174330,8660,8660,8660,8660,13
|
|
20240403,095200,45061750,8630,8630,8630,8630,10
|
|
20240403,095100,44975450,8660,8660,8660,8660,12
|
|
20240403,095000,44871530,8600,8600,8600,8600,0
|
|
20240403,094900,44871530,8600,8610,8610,8600,745
|
|
20240403,094800,38464340,8610,8610,8610,8610,14
|
|
20240403,094700,38343800,8610,8630,8640,8610,609
|
|
20240403,094600,33082610,8600,8610,8610,8600,100
|
|
20240403,094500,32222410,8610,8610,8610,8610,8
|
|
20240403,094400,32153530,8620,8620,8620,8620,33
|
|
20240403,094300,31869070,8620,8620,8620,8620,2
|
|
20240403,094200,31851830,8590,8590,8590,8590,0
|
|
20240403,094100,31851830,8590,8590,8590,8590,19
|
|
20240403,094000,31688620,8590,8590,8590,8590,26
|
|
20240403,093900,31465280,8570,8570,8570,8570,0
|
|
20240403,093800,31465280,8570,8570,8570,8570,0
|
|
20240403,093700,31465280,8570,8570,8570,8570,36
|
|
20240403,093600,31156760,8570,8590,8590,8570,33
|
|
20240403,093500,30873520,8580,8580,8580,8580,13
|
|
20240403,093400,30761980,8630,8570,8630,8570,53
|
|
20240403,093300,30307470,8570,8530,8570,8530,398
|
|
20240403,093200,26908530,8530,8530,8530,8530,410
|
|
20240403,093100,23411230,8530,8530,8530,8530,15
|
|
20240403,093000,23283280,8510,8510,8510,8510,1
|
|
20240403,092900,23274770,8500,8500,8500,8500,16
|
|
20240403,092800,23138770,8530,8530,8530,8530,0
|
|
20240403,092700,23138770,8530,8470,8530,8440,227
|
|
20240403,092600,21212160,8470,8490,8490,8470,461
|
|
20240403,092500,17307060,8490,8490,8490,8490,11
|
|
20240403,092400,17213670,8500,8500,8500,8490,52
|
|
20240403,092300,16771750,8510,8510,8510,8510,12
|
|
20240403,092200,16669630,8520,8500,8520,8500,72
|
|
20240403,092100,16057530,8500,8500,8500,8500,64
|
|
20240403,092000,15513530,8500,8500,8500,8500,73
|
|
20240403,091900,14893030,8490,8490,8490,8490,3
|
|
20240403,091800,14867560,8490,8510,8510,8490,305
|
|
20240403,091700,12275170,8530,8530,8530,8520,80
|
|
20240403,091600,11593400,8530,8530,8530,8530,26
|
|
20240403,091500,11371620,8530,8530,8530,8530,0
|
|
20240403,091400,11371620,8530,8540,8540,8530,25
|
|
20240403,091300,11158130,8540,8540,8540,8540,10
|
|
20240403,091200,11072730,8520,8520,8520,8520,0
|
|
20240403,091100,11072730,8520,8540,8540,8520,175
|
|
20240403,091000,9580070,8540,8540,8540,8540,12
|
|
20240403,090900,9477590,8540,8540,8540,8540,0
|
|
20240403,090800,9477590,8540,8540,8540,8540,11
|
|
20240403,090700,9383650,8580,8580,8580,8540,356
|
|
20240403,090600,6342340,8580,8580,8580,8580,0
|
|
20240403,090500,6342340,8580,8550,8580,8540,78
|
|
20240403,090400,5673630,8540,8540,8540,8540,0
|
|
20240403,090300,5673630,8540,8540,8540,8540,0
|
|
20240403,090200,5673630,8540,8540,8540,8540,11
|
|
20240403,090100,5579690,8550,8610,8610,8550,147
|
|
20240403,090000,4318070,8600,8690,8690,8600,499
|