634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,193100,120510280,8500,8500,8500,8500,810
|
|
20240405,193000,120510280,8500,8500,8500,8500,0
|
|
20240405,192900,120510280,8500,8500,8500,8500,0
|
|
20240405,192800,120510280,8500,8500,8500,8500,0
|
|
20240405,192700,120510280,8500,8500,8500,8500,0
|
|
20240405,192600,120510280,8500,8500,8500,8500,0
|
|
20240405,192500,120510280,8500,8500,8500,8500,0
|
|
20240405,192400,120510280,8500,8500,8500,8500,0
|
|
20240405,192300,120510280,8500,8500,8500,8500,0
|
|
20240405,192200,120510280,8500,8500,8500,8500,0
|
|
20240405,192100,120510280,8500,8500,8500,8500,0
|
|
20240405,192000,120510280,8500,8500,8500,8500,0
|
|
20240405,191900,120510280,8500,8500,8500,8500,0
|
|
20240405,191800,120510280,8500,8500,8500,8500,0
|
|
20240405,191700,120510280,8500,8500,8500,8500,0
|
|
20240405,191600,120510280,8500,8500,8500,8500,0
|
|
20240405,191500,120510280,8500,8500,8500,8500,0
|
|
20240405,191400,120510280,8500,8500,8500,8500,0
|
|
20240405,191300,120510280,8500,8500,8500,8500,0
|
|
20240405,191200,120510280,8500,8500,8500,8500,0
|
|
20240405,191100,120510280,8500,8500,8500,8500,0
|
|
20240405,191000,120510280,8500,8500,8500,8500,0
|
|
20240405,190900,120510280,8500,8500,8500,8500,0
|
|
20240405,190800,120510280,8500,8500,8500,8500,0
|
|
20240405,190700,120510280,8500,8500,8500,8500,0
|
|
20240405,190600,120510280,8500,8500,8500,8500,0
|
|
20240405,190500,120510280,8500,8500,8500,8500,0
|
|
20240405,190400,120510280,8500,8500,8500,8500,0
|
|
20240405,190300,120510280,8500,8500,8500,8500,0
|
|
20240405,190200,120510280,8500,8500,8500,8500,0
|
|
20240405,190100,120510280,8500,8500,8500,8500,810
|
|
20240405,190000,120510280,8500,8500,8500,8500,0
|
|
20240405,185900,120510280,8500,8500,8500,8500,0
|
|
20240405,185800,120510280,8500,8500,8500,8500,0
|
|
20240405,185700,120510280,8500,8500,8500,8500,0
|
|
20240405,185600,120510280,8500,8500,8500,8500,0
|
|
20240405,185500,120510280,8500,8500,8500,8500,0
|
|
20240405,185400,120510280,8500,8500,8500,8500,0
|
|
20240405,185300,120510280,8500,8500,8500,8500,0
|
|
20240405,185200,120510280,8500,8500,8500,8500,0
|
|
20240405,185100,120510280,8500,8500,8500,8500,0
|
|
20240405,185000,120510280,8500,8500,8500,8500,0
|
|
20240405,184900,120510280,8500,8500,8500,8500,0
|
|
20240405,184800,120510280,8500,8500,8500,8500,0
|
|
20240405,184700,120510280,8500,8500,8500,8500,0
|
|
20240405,184600,120510280,8500,8500,8500,8500,0
|
|
20240405,184500,120510280,8500,8500,8500,8500,0
|
|
20240405,184400,120510280,8500,8500,8500,8500,0
|
|
20240405,184300,120510280,8500,8500,8500,8500,0
|
|
20240405,184200,120510280,8500,8500,8500,8500,0
|
|
20240405,184100,120510280,8500,8500,8500,8500,0
|
|
20240405,184000,120510280,8500,8500,8500,8500,0
|
|
20240405,183900,120510280,8500,8500,8500,8500,0
|
|
20240405,183800,120510280,8500,8500,8500,8500,0
|
|
20240405,183700,120510280,8500,8500,8500,8500,0
|
|
20240405,183600,120510280,8500,8500,8500,8500,0
|
|
20240405,183500,120510280,8500,8500,8500,8500,0
|
|
20240405,183400,120510280,8500,8500,8500,8500,0
|
|
20240405,183300,120510280,8500,8500,8500,8500,0
|
|
20240405,183200,120510280,8500,8500,8500,8500,0
|
|
20240405,183100,120510280,8500,8500,8500,8500,810
|
|
20240405,183000,120510280,8500,8500,8500,8500,0
|
|
20240405,182900,120510280,8500,8500,8500,8500,0
|
|
20240405,182800,120510280,8500,8500,8500,8500,0
|
|
20240405,182700,120510280,8500,8500,8500,8500,0
|
|
20240405,182600,120510280,8500,8500,8500,8500,0
|
|
20240405,182500,120510280,8500,8500,8500,8500,0
|
|
20240405,182400,120510280,8500,8500,8500,8500,0
|
|
20240405,182300,120510280,8500,8500,8500,8500,0
|
|
20240405,182200,120510280,8500,8500,8500,8500,0
|
|
20240405,182100,120510280,8500,8500,8500,8500,0
|
|
20240405,182000,120510280,8500,8500,8500,8500,0
|
|
20240405,181900,120510280,8500,8500,8500,8500,0
|
|
20240405,181800,120510280,8500,8500,8500,8500,0
|
|
20240405,181700,120510280,8500,8500,8500,8500,0
|
|
20240405,181600,120510280,8500,8500,8500,8500,0
|
|
20240405,181500,120510280,8500,8500,8500,8500,0
|
|
20240405,181400,120510280,8500,8500,8500,8500,0
|
|
20240405,181300,120510280,8500,8500,8500,8500,0
|
|
20240405,181200,120510280,8500,8500,8500,8500,0
|
|
20240405,181100,120510280,8500,8500,8500,8500,0
|
|
20240405,181000,120510280,8500,8500,8500,8500,0
|
|
20240405,180900,120510280,8500,8500,8500,8500,0
|
|
20240405,180800,120510280,8500,8500,8500,8500,0
|
|
20240405,180700,120510280,8500,8500,8500,8500,0
|
|
20240405,180600,120510280,8500,8500,8500,8500,0
|
|
20240405,180500,120510280,8500,8500,8500,8500,0
|
|
20240405,180400,120510280,8500,8500,8500,8500,0
|
|
20240405,180300,120510280,8500,8500,8500,8500,0
|
|
20240405,180200,120510280,8500,8500,8500,8500,0
|
|
20240405,180100,120510280,8500,8500,8500,8500,810
|
|
20240405,180000,120510280,8500,8500,8500,8500,0
|
|
20240405,175900,120510280,8500,8500,8500,8500,0
|
|
20240405,175800,120510280,8500,8500,8500,8500,0
|
|
20240405,175700,120510280,8500,8500,8500,8500,0
|
|
20240405,175600,120510280,8500,8500,8500,8500,0
|
|
20240405,175500,120510280,8500,8500,8500,8500,0
|
|
20240405,175400,120510280,8500,8500,8500,8500,0
|
|
20240405,175300,120510280,8500,8500,8500,8500,0
|
|
20240405,175200,120510280,8500,8500,8500,8500,0
|
|
20240405,175100,120510280,8500,8500,8500,8500,0
|
|
20240405,175000,120510280,8500,8500,8500,8500,0
|
|
20240405,174900,120510280,8500,8500,8500,8500,0
|
|
20240405,174800,120510280,8500,8500,8500,8500,0
|
|
20240405,174700,120510280,8500,8500,8500,8500,0
|
|
20240405,174600,120510280,8500,8500,8500,8500,0
|
|
20240405,174500,120510280,8500,8500,8500,8500,0
|
|
20240405,174400,120510280,8500,8500,8500,8500,0
|
|
20240405,174300,120510280,8500,8500,8500,8500,0
|
|
20240405,174200,120510280,8500,8500,8500,8500,0
|
|
20240405,174100,120510280,8500,8500,8500,8500,0
|
|
20240405,174000,120510280,8500,8500,8500,8500,0
|
|
20240405,173900,120510280,8500,8500,8500,8500,0
|
|
20240405,173800,120510280,8500,8500,8500,8500,0
|
|
20240405,173700,120510280,8500,8500,8500,8500,0
|
|
20240405,173600,120510280,8500,8500,8500,8500,0
|
|
20240405,173500,120510280,8500,8500,8500,8500,0
|
|
20240405,173400,120510280,8500,8500,8500,8500,0
|
|
20240405,173300,120510280,8500,8500,8500,8500,0
|
|
20240405,173200,120510280,8500,8500,8500,8500,0
|
|
20240405,173100,120510280,8500,8500,8500,8500,810
|
|
20240405,173000,120510280,8500,8500,8500,8500,0
|
|
20240405,172900,120510280,8500,8500,8500,8500,0
|
|
20240405,172800,120510280,8500,8500,8500,8500,0
|
|
20240405,172700,120510280,8500,8500,8500,8500,0
|
|
20240405,172600,120510280,8500,8500,8500,8500,0
|
|
20240405,172500,120510280,8500,8500,8500,8500,0
|
|
20240405,172400,120510280,8500,8500,8500,8500,0
|
|
20240405,172300,120510280,8500,8500,8500,8500,0
|
|
20240405,172200,120510280,8500,8500,8500,8500,0
|
|
20240405,172100,120510280,8500,8500,8500,8500,0
|
|
20240405,172000,120510280,8500,8500,8500,8500,0
|
|
20240405,171900,120510280,8500,8500,8500,8500,0
|
|
20240405,171800,120510280,8500,8500,8500,8500,0
|
|
20240405,171700,120510280,8500,8500,8500,8500,0
|
|
20240405,171600,120510280,8500,8500,8500,8500,0
|
|
20240405,171500,120510280,8500,8500,8500,8500,0
|
|
20240405,171400,120510280,8500,8500,8500,8500,0
|
|
20240405,171300,120510280,8500,8500,8500,8500,0
|
|
20240405,171200,120510280,8500,8500,8500,8500,0
|
|
20240405,171100,120510280,8500,8500,8500,8500,0
|
|
20240405,171000,120510280,8500,8500,8500,8500,0
|
|
20240405,170900,120510280,8500,8500,8500,8500,0
|
|
20240405,170800,120510280,8500,8500,8500,8500,0
|
|
20240405,170700,120510280,8500,8500,8500,8500,0
|
|
20240405,170600,120510280,8500,8500,8500,8500,0
|
|
20240405,170500,120510280,8500,8500,8500,8500,0
|
|
20240405,170400,120510280,8500,8500,8500,8500,0
|
|
20240405,170300,120510280,8500,8500,8500,8500,0
|
|
20240405,170200,120510280,8500,8500,8500,8500,0
|
|
20240405,170100,120510280,8500,8500,8500,8500,810
|
|
20240405,170000,120510280,8500,8500,8500,8500,0
|
|
20240405,165900,120510280,8500,8500,8500,8500,0
|
|
20240405,165800,120510280,8500,8500,8500,8500,0
|
|
20240405,165700,120510280,8500,8500,8500,8500,0
|
|
20240405,165600,120510280,8500,8500,8500,8500,0
|
|
20240405,165500,120510280,8500,8500,8500,8500,0
|
|
20240405,165400,120510280,8500,8500,8500,8500,0
|
|
20240405,165300,120510280,8500,8500,8500,8500,0
|
|
20240405,165200,120510280,8500,8500,8500,8500,0
|
|
20240405,165100,120510280,8500,8500,8500,8500,0
|
|
20240405,165000,120510280,8500,8500,8500,8500,0
|
|
20240405,164900,120510280,8500,8500,8500,8500,0
|
|
20240405,164800,120510280,8500,8500,8500,8500,0
|
|
20240405,164700,120510280,8500,8500,8500,8500,0
|
|
20240405,164600,120510280,8500,8500,8500,8500,0
|
|
20240405,164500,120510280,8500,8500,8500,8500,0
|
|
20240405,164400,120510280,8500,8500,8500,8500,0
|
|
20240405,164300,120510280,8500,8500,8500,8500,0
|
|
20240405,164200,120510280,8500,8500,8500,8500,0
|
|
20240405,164100,120510280,8500,8500,8500,8500,0
|
|
20240405,164000,120510280,8500,8500,8500,8500,0
|
|
20240405,163900,120510280,8500,8500,8500,8500,0
|
|
20240405,163800,120510280,8500,8500,8500,8500,0
|
|
20240405,163700,120510280,8500,8500,8500,8500,0
|
|
20240405,163600,120510280,8500,8500,8500,8500,0
|
|
20240405,163500,120510280,8500,8500,8500,8500,0
|
|
20240405,163400,120510280,8500,8500,8500,8500,0
|
|
20240405,163300,120510280,8500,8500,8500,8500,0
|
|
20240405,163200,120510280,8500,8500,8500,8500,0
|
|
20240405,163100,120510280,8500,8500,8500,8500,810
|
|
20240405,163000,120510280,8500,8500,8500,8500,0
|
|
20240405,162900,120510280,8500,8500,8500,8500,0
|
|
20240405,162800,120510280,8500,8500,8500,8500,0
|
|
20240405,162700,120510280,8500,8500,8500,8500,0
|
|
20240405,162600,120510280,8500,8500,8500,8500,0
|
|
20240405,162500,120510280,8500,8500,8500,8500,0
|
|
20240405,162400,120510280,8500,8500,8500,8500,0
|
|
20240405,162300,120510280,8500,8500,8500,8500,0
|
|
20240405,162200,120510280,8500,8500,8500,8500,0
|
|
20240405,162100,120510280,8500,8500,8500,8500,0
|
|
20240405,162000,120510280,8500,8500,8500,8500,0
|
|
20240405,161900,120510280,8500,8500,8500,8500,0
|
|
20240405,161800,120510280,8500,8500,8500,8500,0
|
|
20240405,161700,120510280,8500,8500,8500,8500,0
|
|
20240405,161600,120510280,8500,8500,8500,8500,0
|
|
20240405,161500,120510280,8500,8500,8500,8500,0
|
|
20240405,161400,120510280,8500,8500,8500,8500,0
|
|
20240405,161300,120510280,8500,8500,8500,8500,0
|
|
20240405,161200,120510280,8500,8500,8500,8500,0
|
|
20240405,161100,120510280,8500,8500,8500,8500,0
|
|
20240405,161000,120510280,8500,8500,8500,8500,0
|
|
20240405,160900,120510280,8500,8500,8500,8500,0
|
|
20240405,160800,120510280,8500,8500,8500,8500,0
|
|
20240405,160700,120510280,8500,8500,8500,8500,0
|
|
20240405,160600,120510280,8500,8500,8500,8500,0
|
|
20240405,160500,120510280,8500,8500,8500,8500,0
|
|
20240405,160400,120510280,8500,8500,8500,8500,0
|
|
20240405,160300,120510280,8500,8500,8500,8500,0
|
|
20240405,160200,120510280,8500,8500,8500,8500,0
|
|
20240405,160100,120510280,8500,8500,8500,8500,810
|
|
20240405,160000,120510280,8500,8500,8500,8500,0
|
|
20240405,155900,120510280,8500,8500,8500,8500,0
|
|
20240405,155800,120510280,8500,8500,8500,8500,0
|
|
20240405,155700,120510280,8500,8500,8500,8500,0
|
|
20240405,155600,120510280,8500,8500,8500,8500,0
|
|
20240405,155500,120510280,8500,8500,8500,8500,0
|
|
20240405,155400,120510280,8500,8500,8500,8500,0
|
|
20240405,155300,120510280,8500,8500,8500,8500,0
|
|
20240405,155200,120510280,8500,8500,8500,8500,0
|
|
20240405,155100,120510280,8500,8500,8500,8500,0
|
|
20240405,155000,120510280,8500,8500,8500,8500,0
|
|
20240405,154900,120510280,8500,8500,8500,8500,0
|
|
20240405,154800,120510280,8500,8500,8500,8500,0
|
|
20240405,154700,120510280,8500,8500,8500,8500,0
|
|
20240405,154600,120510280,8500,8500,8500,8500,0
|
|
20240405,154500,120510280,8500,8500,8500,8500,0
|
|
20240405,154400,120510280,8500,8500,8500,8500,0
|
|
20240405,154300,120510280,8500,8500,8500,8500,0
|
|
20240405,154200,120510280,8500,8500,8500,8500,0
|
|
20240405,154100,120510280,8500,8500,8500,8500,0
|
|
20240405,154000,120510280,8500,8500,8500,8500,0
|
|
20240405,153900,120510280,8500,8500,8500,8500,0
|
|
20240405,153800,120510280,8500,8500,8500,8500,0
|
|
20240405,153700,120510280,8500,8500,8500,8500,0
|
|
20240405,153600,120510280,8500,8500,8500,8500,0
|
|
20240405,153500,120510280,8500,8500,8500,8500,0
|
|
20240405,153400,120510280,8500,8500,8500,8500,0
|
|
20240405,153300,120510280,8500,8500,8500,8500,0
|
|
20240405,153200,120510280,8500,8500,8500,8500,0
|
|
20240405,153100,120510280,8500,8500,8500,8500,810
|
|
20240405,153000,120510280,8500,8500,8500,8500,810
|
|
20240405,152900,113625280,8520,8520,8520,8520,0
|
|
20240405,152800,113625280,8520,8520,8520,8520,0
|
|
20240405,152700,113625280,8520,8520,8520,8520,0
|
|
20240405,152600,113625280,8520,8520,8520,8520,0
|
|
20240405,152500,113625280,8520,8520,8520,8520,0
|
|
20240405,152400,113625280,8520,8520,8520,8520,0
|
|
20240405,152300,113625280,8520,8520,8520,8520,0
|
|
20240405,152200,113625280,8520,8520,8520,8520,0
|
|
20240405,152100,113625280,8520,8520,8520,8520,0
|
|
20240405,152000,113625280,8520,8520,8520,8520,0
|
|
20240405,151900,113625280,8520,8520,8520,8520,410
|
|
20240405,151800,110132080,8530,8530,8530,8530,0
|
|
20240405,151700,110132080,8530,8530,8530,8530,0
|
|
20240405,151600,110132080,8530,8530,8530,8530,0
|
|
20240405,151500,110132080,8530,8530,8530,8530,105
|
|
20240405,151400,109236430,8540,8540,8540,8540,0
|
|
20240405,151300,109236430,8540,8540,8540,8540,0
|
|
20240405,151200,109236430,8540,8540,8540,8540,0
|
|
20240405,151100,109236430,8540,8540,8540,8540,1
|
|
20240405,151000,109227890,8530,8530,8530,8530,17
|
|
20240405,150900,109082880,8530,8530,8530,8530,0
|
|
20240405,150800,109082880,8530,8530,8530,8530,0
|
|
20240405,150700,109082880,8530,8530,8530,8530,0
|
|
20240405,150600,109082880,8530,8530,8530,8530,0
|
|
20240405,150500,109082880,8530,8530,8530,8530,0
|
|
20240405,150400,109082880,8530,8530,8530,8530,0
|
|
20240405,150300,109082880,8530,8530,8530,8530,0
|
|
20240405,150200,109082880,8530,8530,8530,8530,0
|
|
20240405,150100,109082880,8530,8530,8530,8530,0
|
|
20240405,150000,109082880,8530,8530,8530,8530,0
|
|
20240405,145900,109082880,8530,8530,8530,8530,0
|
|
20240405,145800,109082880,8530,8530,8530,8530,0
|
|
20240405,145700,109082880,8530,8530,8530,8530,0
|
|
20240405,145600,109082880,8530,8530,8530,8530,0
|
|
20240405,145500,109082880,8530,8530,8530,8530,0
|
|
20240405,145400,109082880,8530,8530,8530,8530,0
|
|
20240405,145300,109082880,8530,8530,8530,8530,0
|
|
20240405,145200,109082880,8530,8530,8530,8530,0
|
|
20240405,145100,109082880,8530,8530,8530,8530,60
|
|
20240405,145000,108571080,8530,8530,8530,8530,2
|
|
20240405,144900,108554020,8530,8530,8530,8530,0
|
|
20240405,144800,108554020,8530,8530,8530,8530,0
|
|
20240405,144700,108554020,8530,8530,8530,8530,7
|
|
20240405,144600,108494310,8520,8520,8520,8520,180
|
|
20240405,144500,106960710,8540,8540,8540,8540,0
|
|
20240405,144400,106960710,8540,8540,8540,8540,0
|
|
20240405,144300,106960710,8540,8540,8540,8540,700
|
|
20240405,144200,100982710,8530,8530,8530,8530,10
|
|
20240405,144100,100897410,8530,8530,8530,8530,10
|
|
20240405,144000,100812110,8530,8530,8530,8530,30
|
|
20240405,143900,100556210,8530,8530,8530,8530,0
|
|
20240405,143800,100556210,8530,8530,8530,8530,0
|
|
20240405,143700,100556210,8530,8530,8530,8530,0
|
|
20240405,143600,100556210,8530,8530,8530,8530,0
|
|
20240405,143500,100556210,8530,8530,8530,8530,0
|
|
20240405,143400,100556210,8530,8530,8530,8530,0
|
|
20240405,143300,100556210,8530,8530,8530,8530,0
|
|
20240405,143200,100556210,8530,8530,8530,8530,0
|
|
20240405,143100,100556210,8530,8530,8530,8530,0
|
|
20240405,143000,100556210,8530,8530,8530,8530,0
|
|
20240405,142900,100556210,8530,8530,8530,8530,0
|
|
20240405,142800,100556210,8530,8530,8530,8530,0
|
|
20240405,142700,100556210,8530,8530,8530,8530,50
|
|
20240405,142600,100129710,8530,8530,8530,8530,7
|
|
20240405,142500,100070000,8530,8530,8530,8530,0
|
|
20240405,142400,100070000,8530,8530,8530,8530,0
|
|
20240405,142300,100070000,8530,8530,8530,8530,1000
|
|
20240405,142200,91540000,8540,8540,8540,8540,0
|
|
20240405,142100,91540000,8540,8540,8540,8540,0
|
|
20240405,142000,91540000,8540,8540,8540,8540,0
|
|
20240405,141900,91540000,8540,8540,8540,8540,0
|
|
20240405,141800,91540000,8540,8540,8540,8540,0
|
|
20240405,141700,91540000,8540,8540,8540,8540,0
|
|
20240405,141600,91540000,8540,8540,8540,8540,0
|
|
20240405,141500,91540000,8540,8540,8540,8540,0
|
|
20240405,141400,91540000,8540,8540,8540,8540,0
|
|
20240405,141300,91540000,8540,8540,8540,8540,2
|
|
20240405,141200,91522920,8530,8530,8530,8530,0
|
|
20240405,141100,91522920,8530,8530,8530,8530,0
|
|
20240405,141000,91522920,8530,8530,8530,8530,0
|
|
20240405,140900,91522920,8530,8530,8530,8530,0
|
|
20240405,140800,91522920,8530,8530,8530,8530,0
|
|
20240405,140700,91522920,8530,8530,8530,8530,0
|
|
20240405,140600,91522920,8530,8530,8530,8530,0
|
|
20240405,140500,91522920,8530,8530,8530,8530,0
|
|
20240405,140400,91522920,8530,8530,8530,8530,0
|
|
20240405,140300,91522920,8530,8530,8530,8530,0
|
|
20240405,140200,91522920,8530,8530,8530,8530,0
|
|
20240405,140100,91522920,8530,8530,8530,8530,0
|
|
20240405,140000,91522920,8530,8530,8530,8530,0
|
|
20240405,135900,91522920,8530,8530,8530,8530,16
|
|
20240405,135800,91386440,8530,8530,8530,8530,0
|
|
20240405,135700,91386440,8530,8540,8540,8530,488
|
|
20240405,135600,87219900,8570,8570,8570,8570,10
|
|
20240405,135500,87134200,8570,8570,8570,8570,0
|
|
20240405,135400,87134200,8570,8570,8570,8570,0
|
|
20240405,135300,87134200,8570,8570,8570,8570,0
|
|
20240405,135200,87134200,8570,8570,8570,8570,0
|
|
20240405,135100,87134200,8570,8570,8570,8570,0
|
|
20240405,135000,87134200,8570,8550,8570,8550,24
|
|
20240405,134900,86928960,8550,8550,8550,8550,0
|
|
20240405,134800,86928960,8550,8550,8550,8550,0
|
|
20240405,134700,86928960,8550,8550,8550,8550,0
|
|
20240405,134600,86928960,8550,8550,8550,8550,0
|
|
20240405,134500,86928960,8550,8550,8550,8550,0
|
|
20240405,134400,86928960,8550,8550,8550,8550,0
|
|
20240405,134300,86928960,8550,8550,8550,8550,0
|
|
20240405,134200,86928960,8550,8550,8550,8550,0
|
|
20240405,134100,86928960,8550,8550,8550,8550,0
|
|
20240405,134000,86928960,8550,8550,8550,8550,0
|
|
20240405,133900,86928960,8550,8550,8550,8550,0
|
|
20240405,133800,86928960,8550,8550,8550,8550,0
|
|
20240405,133700,86928960,8550,8550,8550,8550,3
|
|
20240405,133600,86903310,8580,8580,8580,8580,0
|
|
20240405,133500,86903310,8580,8580,8580,8580,0
|
|
20240405,133400,86903310,8580,8580,8580,8580,0
|
|
20240405,133300,86903310,8580,8580,8580,8580,0
|
|
20240405,133200,86903310,8580,8580,8580,8580,0
|
|
20240405,133100,86903310,8580,8580,8580,8580,0
|
|
20240405,133000,86903310,8580,8580,8580,8580,0
|
|
20240405,132900,86903310,8580,8580,8580,8580,0
|
|
20240405,132800,86903310,8580,8580,8580,8580,0
|
|
20240405,132700,86903310,8580,8580,8580,8580,0
|
|
20240405,132600,86903310,8580,8580,8580,8580,0
|
|
20240405,132500,86903310,8580,8580,8580,8580,0
|
|
20240405,132400,86903310,8580,8580,8580,8580,0
|
|
20240405,132300,86903310,8580,8580,8580,8580,0
|
|
20240405,132200,86903310,8580,8580,8580,8580,0
|
|
20240405,132100,86903310,8580,8580,8580,8580,0
|
|
20240405,132000,86903310,8580,8580,8580,8580,0
|
|
20240405,131900,86903310,8580,8580,8580,8580,0
|
|
20240405,131800,86903310,8580,8580,8580,8580,0
|
|
20240405,131700,86903310,8580,8580,8580,8580,0
|
|
20240405,131600,86903310,8580,8580,8580,8580,0
|
|
20240405,131500,86903310,8580,8580,8580,8580,1
|
|
20240405,131400,86894730,8540,8540,8540,8540,0
|
|
20240405,131300,86894730,8540,8540,8540,8540,0
|
|
20240405,131200,86894730,8540,8540,8540,8540,0
|
|
20240405,131100,86894730,8540,8540,8540,8540,0
|
|
20240405,131000,86894730,8540,8540,8540,8540,0
|
|
20240405,130900,86894730,8540,8540,8540,8540,0
|
|
20240405,130800,86894730,8540,8540,8540,8540,0
|
|
20240405,130700,86894730,8540,8540,8540,8540,50
|
|
20240405,130600,86467730,8540,8540,8540,8540,0
|
|
20240405,130500,86467730,8540,8540,8540,8540,0
|
|
20240405,130400,86467730,8540,8540,8540,8540,0
|
|
20240405,130300,86467730,8540,8540,8540,8540,0
|
|
20240405,130200,86467730,8540,8540,8540,8540,0
|
|
20240405,130100,86467730,8540,8540,8540,8540,0
|
|
20240405,130000,86467730,8540,8540,8540,8540,0
|
|
20240405,125900,86467730,8540,8540,8540,8540,0
|
|
20240405,125800,86467730,8540,8540,8540,8540,0
|
|
20240405,125700,86467730,8540,8540,8540,8540,0
|
|
20240405,125600,86467730,8540,8540,8540,8540,0
|
|
20240405,125500,86467730,8540,8540,8540,8540,0
|
|
20240405,125400,86467730,8540,8540,8540,8540,0
|
|
20240405,125300,86467730,8540,8540,8540,8540,0
|
|
20240405,125200,86467730,8540,8540,8540,8540,0
|
|
20240405,125100,86467730,8540,8540,8540,8540,0
|
|
20240405,125000,86467730,8540,8540,8540,8540,0
|
|
20240405,124900,86467730,8540,8540,8540,8540,0
|
|
20240405,124800,86467730,8540,8540,8540,8540,0
|
|
20240405,124700,86467730,8540,8540,8540,8540,0
|
|
20240405,124600,86467730,8540,8540,8540,8540,0
|
|
20240405,124500,86467730,8540,8540,8540,8540,261
|
|
20240405,124400,84238790,8580,8580,8580,8580,0
|
|
20240405,124300,84238790,8580,8580,8580,8580,0
|
|
20240405,124200,84238790,8580,8580,8580,8580,0
|
|
20240405,124100,84238790,8580,8580,8580,8580,0
|
|
20240405,124000,84238790,8580,8580,8580,8580,0
|
|
20240405,123900,84238790,8580,8580,8580,8580,0
|
|
20240405,123800,84238790,8580,8580,8580,8580,0
|
|
20240405,123700,84238790,8580,8580,8580,8580,0
|
|
20240405,123600,84238790,8580,8580,8580,8580,0
|
|
20240405,123500,84238790,8580,8580,8580,8580,1
|
|
20240405,123400,84230210,8520,8520,8520,8520,0
|
|
20240405,123300,84230210,8520,8520,8520,8520,0
|
|
20240405,123200,84230210,8520,8520,8520,8520,0
|
|
20240405,123100,84230210,8520,8520,8520,8520,0
|
|
20240405,123000,84230210,8520,8520,8520,8520,0
|
|
20240405,122900,84230210,8520,8520,8520,8520,0
|
|
20240405,122800,84230210,8520,8520,8520,8520,0
|
|
20240405,122700,84230210,8520,8520,8520,8520,0
|
|
20240405,122600,84230210,8520,8520,8520,8520,0
|
|
20240405,122500,84230210,8520,8520,8520,8520,0
|
|
20240405,122400,84230210,8520,8520,8520,8520,0
|
|
20240405,122300,84230210,8520,8520,8520,8520,0
|
|
20240405,122200,84230210,8520,8520,8520,8520,0
|
|
20240405,122100,84230210,8520,8520,8520,8520,0
|
|
20240405,122000,84230210,8520,8520,8520,8520,0
|
|
20240405,121900,84230210,8520,8550,8550,8520,368
|
|
20240405,121800,81089470,8550,8550,8550,8550,0
|
|
20240405,121700,81089470,8550,8550,8550,8550,0
|
|
20240405,121600,81089470,8550,8550,8550,8550,0
|
|
20240405,121500,81089470,8550,8550,8550,8550,0
|
|
20240405,121400,81089470,8550,8550,8550,8550,0
|
|
20240405,121300,81089470,8550,8550,8550,8550,0
|
|
20240405,121200,81089470,8550,8550,8550,8550,1
|
|
20240405,121100,81080920,8570,8570,8570,8570,0
|
|
20240405,121000,81080920,8570,8570,8570,8570,0
|
|
20240405,120900,81080920,8570,8570,8570,8570,0
|
|
20240405,120800,81080920,8570,8570,8570,8570,0
|
|
20240405,120700,81080920,8570,8570,8570,8570,0
|
|
20240405,120600,81080920,8570,8570,8570,8570,0
|
|
20240405,120500,81080920,8570,8570,8570,8570,0
|
|
20240405,120400,81080920,8570,8570,8570,8570,0
|
|
20240405,120300,81080920,8570,8570,8570,8570,0
|
|
20240405,120200,81080920,8570,8570,8570,8570,0
|
|
20240405,120100,81080920,8570,8570,8570,8570,0
|
|
20240405,120000,81080920,8570,8570,8570,8570,0
|
|
20240405,115900,81080920,8570,8570,8570,8570,0
|
|
20240405,115800,81080920,8570,8570,8570,8570,0
|
|
20240405,115700,81080920,8570,8570,8570,8570,0
|
|
20240405,115600,81080920,8570,8570,8570,8570,0
|
|
20240405,115500,81080920,8570,8570,8570,8570,0
|
|
20240405,115400,81080920,8570,8570,8570,8570,0
|
|
20240405,115300,81080920,8570,8570,8570,8570,0
|
|
20240405,115200,81080920,8570,8570,8570,8570,0
|
|
20240405,115100,81080920,8570,8570,8570,8570,0
|
|
20240405,115000,81080920,8570,8570,8570,8570,0
|
|
20240405,114900,81080920,8570,8570,8570,8570,0
|
|
20240405,114800,81080920,8570,8570,8570,8570,0
|
|
20240405,114700,81080920,8570,8570,8570,8570,107
|
|
20240405,114600,80163930,8580,8570,8580,8570,6
|
|
20240405,114500,80112500,8560,8560,8560,8560,0
|
|
20240405,114400,80112500,8560,8560,8560,8560,0
|
|
20240405,114300,80112500,8560,8560,8560,8560,0
|
|
20240405,114200,80112500,8560,8560,8560,8560,0
|
|
20240405,114100,80112500,8560,8560,8560,8560,0
|
|
20240405,114000,80112500,8560,8560,8560,8560,0
|
|
20240405,113900,80112500,8560,8560,8560,8560,0
|
|
20240405,113800,80112500,8560,8560,8560,8560,0
|
|
20240405,113700,80112500,8560,8560,8560,8560,0
|
|
20240405,113600,80112500,8560,8560,8560,8560,0
|
|
20240405,113500,80112500,8560,8560,8560,8560,4
|
|
20240405,113400,80078260,8570,8570,8570,8570,0
|
|
20240405,113300,80078260,8570,8570,8570,8570,0
|
|
20240405,113200,80078260,8570,8570,8570,8570,0
|
|
20240405,113100,80078260,8570,8570,8570,8570,11
|
|
20240405,113000,79983990,8580,8580,8580,8580,100
|
|
20240405,112900,79125990,8580,8580,8580,8580,0
|
|
20240405,112800,79125990,8580,8580,8580,8580,100
|
|
20240405,112700,78267990,8580,8580,8580,8580,0
|
|
20240405,112600,78267990,8580,8580,8580,8580,0
|
|
20240405,112500,78267990,8580,8580,8580,8580,0
|
|
20240405,112400,78267990,8580,8580,8580,8580,525
|
|
20240405,112300,73763490,8580,8580,8580,8580,0
|
|
20240405,112200,73763490,8580,8580,8580,8580,0
|
|
20240405,112100,73763490,8580,8580,8580,8580,0
|
|
20240405,112000,73763490,8580,8580,8580,8580,0
|
|
20240405,111900,73763490,8580,8580,8580,8580,0
|
|
20240405,111800,73763490,8580,8580,8580,8580,0
|
|
20240405,111700,73763490,8580,8580,8580,8580,0
|
|
20240405,111600,73763490,8580,8580,8580,8580,0
|
|
20240405,111500,73763490,8580,8580,8580,8580,10
|
|
20240405,111400,73677690,8580,8570,8580,8570,42
|
|
20240405,111300,73317730,8570,8570,8570,8570,0
|
|
20240405,111200,73317730,8570,8570,8570,8570,0
|
|
20240405,111100,73317730,8570,8570,8570,8570,0
|
|
20240405,111000,73317730,8570,8570,8570,8570,0
|
|
20240405,110900,73317730,8570,8570,8570,8570,0
|
|
20240405,110800,73317730,8570,8570,8570,8570,0
|
|
20240405,110700,73317730,8570,8570,8570,8570,10
|
|
20240405,110600,73232030,8550,8550,8550,8550,0
|
|
20240405,110500,73232030,8550,8550,8550,8550,0
|
|
20240405,110400,73232030,8550,8550,8550,8550,10
|
|
20240405,110300,73146530,8550,8550,8550,8550,0
|
|
20240405,110200,73146530,8550,8550,8550,8550,0
|
|
20240405,110100,73146530,8550,8550,8550,8550,0
|
|
20240405,110000,73146530,8550,8550,8550,8550,0
|
|
20240405,105900,73146530,8550,8550,8550,8550,0
|
|
20240405,105800,73146530,8550,8550,8550,8550,0
|
|
20240405,105700,73146530,8550,8550,8550,8550,0
|
|
20240405,105600,73146530,8550,8550,8550,8550,0
|
|
20240405,105500,73146530,8550,8550,8550,8550,0
|
|
20240405,105400,73146530,8550,8550,8550,8550,0
|
|
20240405,105300,73146530,8550,8550,8550,8550,142
|
|
20240405,105200,71932430,8560,8560,8560,8560,0
|
|
20240405,105100,71932430,8560,8580,8580,8560,201
|
|
20240405,105000,70211650,8580,8580,8580,8580,5
|
|
20240405,104900,70168750,8590,8590,8590,8590,1
|
|
20240405,104800,70160160,8590,8590,8590,8590,0
|
|
20240405,104700,70160160,8590,8590,8590,8590,0
|
|
20240405,104600,70160160,8590,8590,8590,8590,600
|
|
20240405,104500,65006160,8590,8590,8590,8590,0
|
|
20240405,104400,65006160,8590,8590,8590,8590,0
|
|
20240405,104300,65006160,8590,8590,8590,8590,0
|
|
20240405,104200,65006160,8590,8590,8590,8590,0
|
|
20240405,104100,65006160,8590,8590,8590,8590,0
|
|
20240405,104000,65006160,8590,8590,8590,8590,12
|
|
20240405,103900,64903080,8590,8590,8590,8590,100
|
|
20240405,103800,64044080,8580,8590,8590,8580,10
|
|
20240405,103700,63958190,8580,8590,8590,8580,4
|
|
20240405,103600,63923850,8570,8570,8570,8570,0
|
|
20240405,103500,63923850,8570,8570,8570,8570,0
|
|
20240405,103400,63923850,8570,8570,8570,8570,0
|
|
20240405,103300,63923850,8570,8570,8570,8570,0
|
|
20240405,103200,63923850,8570,8570,8570,8570,0
|
|
20240405,103100,63923850,8570,8570,8570,8570,0
|
|
20240405,103000,63923850,8570,8570,8570,8570,1059
|
|
20240405,102900,54848220,8590,8590,8590,8590,2
|
|
20240405,102800,54831040,8580,8580,8580,8580,0
|
|
20240405,102700,54831040,8580,8580,8580,8580,0
|
|
20240405,102600,54831040,8580,8580,8580,8580,2
|
|
20240405,102500,54813880,8590,8590,8590,8590,0
|
|
20240405,102400,54813880,8590,8590,8590,8590,0
|
|
20240405,102300,54813880,8590,8590,8590,8590,0
|
|
20240405,102200,54813880,8590,8590,8590,8590,0
|
|
20240405,102100,54813880,8590,8590,8590,8590,3
|
|
20240405,102000,54788110,8590,8590,8590,8590,0
|
|
20240405,101900,54788110,8590,8590,8590,8590,2
|
|
20240405,101800,54770930,8570,8580,8580,8570,4
|
|
20240405,101700,54736640,8590,8590,8590,8590,0
|
|
20240405,101600,54736640,8590,8590,8590,8590,0
|
|
20240405,101500,54736640,8590,8670,8670,8590,3603
|
|
20240405,101400,23785380,8720,8720,8720,8720,0
|
|
20240405,101300,23785380,8720,8720,8720,8720,0
|
|
20240405,101200,23785380,8720,8720,8720,8720,0
|
|
20240405,101100,23785380,8720,8720,8720,8720,2
|
|
20240405,101000,23767940,8670,8670,8670,8670,0
|
|
20240405,100900,23767940,8670,8680,8680,8670,33
|
|
20240405,100800,23481520,8720,8720,8720,8720,1
|
|
20240405,100700,23472800,8690,8690,8690,8690,0
|
|
20240405,100600,23472800,8690,8690,8690,8690,0
|
|
20240405,100500,23472800,8690,8700,8700,8690,6
|
|
20240405,100400,23420640,8710,8710,8710,8710,1
|
|
20240405,100300,23411930,8720,8720,8720,8720,0
|
|
20240405,100200,23411930,8720,8720,8720,8720,21
|
|
20240405,100100,23228810,8730,8730,8730,8730,0
|
|
20240405,100000,23228810,8730,8730,8730,8730,0
|
|
20240405,095900,23228810,8730,8730,8730,8730,0
|
|
20240405,095800,23228810,8730,8730,8730,8730,2
|
|
20240405,095700,23211350,8730,8680,8740,8680,30
|
|
20240405,095600,22950640,8680,8680,8680,8680,0
|
|
20240405,095500,22950640,8680,8680,8680,8680,0
|
|
20240405,095400,22950640,8680,8680,8680,8680,50
|
|
20240405,095300,22516640,8680,8680,8680,8680,0
|
|
20240405,095200,22516640,8680,8680,8680,8680,0
|
|
20240405,095100,22516640,8680,8680,8680,8680,0
|
|
20240405,095000,22516640,8680,8680,8680,8680,0
|
|
20240405,094900,22516640,8680,8680,8680,8680,0
|
|
20240405,094800,22516640,8680,8680,8680,8680,0
|
|
20240405,094700,22516640,8680,8680,8680,8680,0
|
|
20240405,094600,22516640,8680,8680,8680,8680,0
|
|
20240405,094500,22516640,8680,8680,8680,8680,0
|
|
20240405,094400,22516640,8680,8680,8680,8680,0
|
|
20240405,094300,22516640,8680,8680,8680,8680,0
|
|
20240405,094200,22516640,8680,8680,8680,8680,50
|
|
20240405,094100,22082640,8680,8680,8680,8680,0
|
|
20240405,094000,22082640,8680,8680,8680,8680,1
|
|
20240405,093900,22073960,8680,8680,8680,8680,0
|
|
20240405,093800,22073960,8680,8680,8680,8680,0
|
|
20240405,093700,22073960,8680,8680,8680,8680,0
|
|
20240405,093600,22073960,8680,8680,8680,8680,0
|
|
20240405,093500,22073960,8680,8680,8680,8680,1
|
|
20240405,093400,22065280,8750,8750,8750,8750,0
|
|
20240405,093300,22065280,8750,8750,8750,8750,0
|
|
20240405,093200,22065280,8750,8750,8750,8750,0
|
|
20240405,093100,22065280,8750,8690,8750,8690,50
|
|
20240405,093000,21630090,8690,8690,8690,8690,0
|
|
20240405,092900,21630090,8690,8690,8690,8690,10
|
|
20240405,092800,21543190,8740,8740,8740,8740,0
|
|
20240405,092700,21543190,8740,8740,8740,8740,0
|
|
20240405,092600,21543190,8740,8740,8740,8740,0
|
|
20240405,092500,21543190,8740,8640,8750,8640,76
|
|
20240405,092400,20881280,8620,8620,8620,8620,0
|
|
20240405,092300,20881280,8620,8620,8620,8620,0
|
|
20240405,092200,20881280,8620,8620,8620,8620,0
|
|
20240405,092100,20881280,8620,8620,8620,8620,0
|
|
20240405,092000,20881280,8620,8620,8620,8620,0
|
|
20240405,091900,20881280,8620,8620,8620,8620,0
|
|
20240405,091800,20881280,8620,8620,8620,8620,0
|
|
20240405,091700,20881280,8620,8620,8620,8620,10
|
|
20240405,091600,20795080,8600,8600,8600,8600,0
|
|
20240405,091500,20795080,8600,8600,8600,8600,0
|
|
20240405,091400,20795080,8600,8600,8600,8600,0
|
|
20240405,091300,20795080,8600,8590,8600,8590,1479
|
|
20240405,091200,8076710,8570,8570,8570,8560,140
|
|
20240405,091100,6877440,8580,8560,8600,8560,444
|
|
20240405,091000,3076400,8560,8490,8610,8490,106
|
|
20240405,090900,2176130,8440,8440,8440,8440,0
|
|
20240405,090800,2176130,8440,8460,8460,8440,98
|
|
20240405,090700,1348390,8450,8450,8450,8450,0
|
|
20240405,090600,1348390,8450,8470,8470,8450,91
|
|
20240405,090500,578870,8480,8480,8480,8480,0
|
|
20240405,090400,578870,8480,8480,8480,8480,0
|
|
20240405,090300,578870,8480,8480,8480,8480,0
|
|
20240405,090200,578870,8480,8500,8500,8480,49
|
|
20240405,090100,162450,8510,8530,8530,8510,5
|
|
20240405,090000,119870,8540,8570,8570,8540,14
|