623 lines
29 KiB
CSV
623 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,192000,219378550,8860,8860,8860,8860,200
|
|
20240402,191900,219378550,8860,8860,8860,8860,0
|
|
20240402,191800,219378550,8860,8860,8860,8860,0
|
|
20240402,191700,219378550,8860,8860,8860,8860,0
|
|
20240402,191600,219378550,8860,8860,8860,8860,0
|
|
20240402,191500,219378550,8860,8860,8860,8860,0
|
|
20240402,191400,219378550,8860,8860,8860,8860,0
|
|
20240402,191300,219378550,8860,8860,8860,8860,0
|
|
20240402,191200,219378550,8860,8860,8860,8860,0
|
|
20240402,191100,219378550,8860,8860,8860,8860,0
|
|
20240402,191000,219378550,8860,8860,8860,8860,0
|
|
20240402,190900,219378550,8860,8860,8860,8860,0
|
|
20240402,190800,219378550,8860,8860,8860,8860,0
|
|
20240402,190700,219378550,8860,8860,8860,8860,0
|
|
20240402,190600,219378550,8860,8860,8860,8860,0
|
|
20240402,190500,219378550,8860,8860,8860,8860,0
|
|
20240402,190400,219378550,8860,8860,8860,8860,0
|
|
20240402,190300,219378550,8860,8860,8860,8860,0
|
|
20240402,190200,219378550,8860,8860,8860,8860,0
|
|
20240402,190100,219378550,8860,8860,8860,8860,0
|
|
20240402,190000,219378550,8860,8860,8860,8860,0
|
|
20240402,185900,219378550,8860,8860,8860,8860,0
|
|
20240402,185800,219378550,8860,8860,8860,8860,0
|
|
20240402,185700,219378550,8860,8860,8860,8860,0
|
|
20240402,185600,219378550,8860,8860,8860,8860,0
|
|
20240402,185500,219378550,8860,8860,8860,8860,0
|
|
20240402,185400,219378550,8860,8860,8860,8860,0
|
|
20240402,185300,219378550,8860,8860,8860,8860,0
|
|
20240402,185200,219378550,8860,8860,8860,8860,0
|
|
20240402,185100,219378550,8860,8860,8860,8860,0
|
|
20240402,185000,219378550,8860,8860,8860,8860,200
|
|
20240402,184900,219378550,8860,8860,8860,8860,0
|
|
20240402,184800,219378550,8860,8860,8860,8860,0
|
|
20240402,184700,219378550,8860,8860,8860,8860,0
|
|
20240402,184600,219378550,8860,8860,8860,8860,0
|
|
20240402,184500,219378550,8860,8860,8860,8860,0
|
|
20240402,184400,219378550,8860,8860,8860,8860,0
|
|
20240402,184300,219378550,8860,8860,8860,8860,0
|
|
20240402,184200,219378550,8860,8860,8860,8860,0
|
|
20240402,184100,219378550,8860,8860,8860,8860,0
|
|
20240402,184000,219378550,8860,8860,8860,8860,0
|
|
20240402,183900,219378550,8860,8860,8860,8860,0
|
|
20240402,183800,219378550,8860,8860,8860,8860,0
|
|
20240402,183700,219378550,8860,8860,8860,8860,0
|
|
20240402,183600,219378550,8860,8860,8860,8860,0
|
|
20240402,183500,219378550,8860,8860,8860,8860,0
|
|
20240402,183400,219378550,8860,8860,8860,8860,0
|
|
20240402,183300,219378550,8860,8860,8860,8860,0
|
|
20240402,183200,219378550,8860,8860,8860,8860,0
|
|
20240402,183100,219378550,8860,8860,8860,8860,0
|
|
20240402,183000,219378550,8860,8860,8860,8860,0
|
|
20240402,182900,219378550,8860,8860,8860,8860,0
|
|
20240402,182800,219378550,8860,8860,8860,8860,0
|
|
20240402,182700,219378550,8860,8860,8860,8860,0
|
|
20240402,182600,219378550,8860,8860,8860,8860,0
|
|
20240402,182500,219378550,8860,8860,8860,8860,0
|
|
20240402,182400,219378550,8860,8860,8860,8860,0
|
|
20240402,182300,219378550,8860,8860,8860,8860,0
|
|
20240402,182200,219378550,8860,8860,8860,8860,0
|
|
20240402,182100,219378550,8860,8860,8860,8860,0
|
|
20240402,182000,219378550,8860,8860,8860,8860,200
|
|
20240402,181900,219378550,8860,8860,8860,8860,0
|
|
20240402,181800,219378550,8860,8860,8860,8860,0
|
|
20240402,181700,219378550,8860,8860,8860,8860,0
|
|
20240402,181600,219378550,8860,8860,8860,8860,0
|
|
20240402,181500,219378550,8860,8860,8860,8860,0
|
|
20240402,181400,219378550,8860,8860,8860,8860,0
|
|
20240402,181300,219378550,8860,8860,8860,8860,0
|
|
20240402,181200,219378550,8860,8860,8860,8860,0
|
|
20240402,181100,219378550,8860,8860,8860,8860,0
|
|
20240402,181000,219378550,8860,8860,8860,8860,0
|
|
20240402,180900,219378550,8860,8860,8860,8860,0
|
|
20240402,180800,219378550,8860,8860,8860,8860,0
|
|
20240402,180700,219378550,8860,8860,8860,8860,0
|
|
20240402,180600,219378550,8860,8860,8860,8860,0
|
|
20240402,180500,219378550,8860,8860,8860,8860,0
|
|
20240402,180400,219378550,8860,8860,8860,8860,0
|
|
20240402,180300,219378550,8860,8860,8860,8860,0
|
|
20240402,180200,219378550,8860,8860,8860,8860,0
|
|
20240402,180100,219378550,8860,8860,8860,8860,0
|
|
20240402,180000,219378550,8860,8860,8860,8860,0
|
|
20240402,175900,219378550,8860,8860,8860,8860,0
|
|
20240402,175800,219378550,8860,8860,8860,8860,0
|
|
20240402,175700,219378550,8860,8860,8860,8860,0
|
|
20240402,175600,219378550,8860,8860,8860,8860,0
|
|
20240402,175500,219378550,8860,8860,8860,8860,0
|
|
20240402,175400,219378550,8860,8860,8860,8860,0
|
|
20240402,175300,219378550,8860,8860,8860,8860,0
|
|
20240402,175200,219378550,8860,8860,8860,8860,0
|
|
20240402,175100,219378550,8860,8860,8860,8860,0
|
|
20240402,175000,219378550,8860,8860,8860,8860,200
|
|
20240402,174900,219378550,8860,8860,8860,8860,0
|
|
20240402,174800,219378550,8860,8860,8860,8860,0
|
|
20240402,174700,219378550,8860,8860,8860,8860,0
|
|
20240402,174600,219378550,8860,8860,8860,8860,0
|
|
20240402,174500,219378550,8860,8860,8860,8860,0
|
|
20240402,174400,219378550,8860,8860,8860,8860,0
|
|
20240402,174300,219378550,8860,8860,8860,8860,0
|
|
20240402,174200,219378550,8860,8860,8860,8860,0
|
|
20240402,174100,219378550,8860,8860,8860,8860,0
|
|
20240402,174000,219378550,8860,8860,8860,8860,0
|
|
20240402,173900,219378550,8860,8860,8860,8860,0
|
|
20240402,173800,219378550,8860,8860,8860,8860,0
|
|
20240402,173700,219378550,8860,8860,8860,8860,0
|
|
20240402,173600,219378550,8860,8860,8860,8860,0
|
|
20240402,173500,219378550,8860,8860,8860,8860,0
|
|
20240402,173400,219378550,8860,8860,8860,8860,0
|
|
20240402,173300,219378550,8860,8860,8860,8860,0
|
|
20240402,173200,219378550,8860,8860,8860,8860,0
|
|
20240402,173100,219378550,8860,8860,8860,8860,0
|
|
20240402,173000,219378550,8860,8860,8860,8860,0
|
|
20240402,172900,219378550,8860,8860,8860,8860,0
|
|
20240402,172800,219378550,8860,8860,8860,8860,0
|
|
20240402,172700,219378550,8860,8860,8860,8860,0
|
|
20240402,172600,219378550,8860,8860,8860,8860,0
|
|
20240402,172500,219378550,8860,8860,8860,8860,0
|
|
20240402,172400,219378550,8860,8860,8860,8860,0
|
|
20240402,172300,219378550,8860,8860,8860,8860,0
|
|
20240402,172200,219378550,8860,8860,8860,8860,0
|
|
20240402,172100,219378550,8860,8860,8860,8860,0
|
|
20240402,172000,219378550,8860,8860,8860,8860,200
|
|
20240402,171900,219378550,8860,8860,8860,8860,0
|
|
20240402,171800,219378550,8860,8860,8860,8860,0
|
|
20240402,171700,219378550,8860,8860,8860,8860,0
|
|
20240402,171600,219378550,8860,8860,8860,8860,0
|
|
20240402,171500,219378550,8860,8860,8860,8860,0
|
|
20240402,171400,219378550,8860,8860,8860,8860,0
|
|
20240402,171300,219378550,8860,8860,8860,8860,0
|
|
20240402,171200,219378550,8860,8860,8860,8860,0
|
|
20240402,171100,219378550,8860,8860,8860,8860,0
|
|
20240402,171000,219378550,8860,8860,8860,8860,0
|
|
20240402,170900,219378550,8860,8860,8860,8860,0
|
|
20240402,170800,219378550,8860,8860,8860,8860,0
|
|
20240402,170700,219378550,8860,8860,8860,8860,0
|
|
20240402,170600,219378550,8860,8860,8860,8860,0
|
|
20240402,170500,219378550,8860,8860,8860,8860,0
|
|
20240402,170400,219378550,8860,8860,8860,8860,0
|
|
20240402,170300,219378550,8860,8860,8860,8860,0
|
|
20240402,170200,219378550,8860,8860,8860,8860,0
|
|
20240402,170100,219378550,8860,8860,8860,8860,0
|
|
20240402,170000,219378550,8860,8860,8860,8860,0
|
|
20240402,165900,219378550,8860,8860,8860,8860,0
|
|
20240402,165800,219378550,8860,8860,8860,8860,0
|
|
20240402,165700,219378550,8860,8860,8860,8860,0
|
|
20240402,165600,219378550,8860,8860,8860,8860,0
|
|
20240402,165500,219378550,8860,8860,8860,8860,0
|
|
20240402,165400,219378550,8860,8860,8860,8860,0
|
|
20240402,165300,219378550,8860,8860,8860,8860,0
|
|
20240402,165200,219378550,8860,8860,8860,8860,0
|
|
20240402,165100,219378550,8860,8860,8860,8860,0
|
|
20240402,165000,219378550,8860,8860,8860,8860,200
|
|
20240402,164900,219378550,8860,8860,8860,8860,0
|
|
20240402,164800,219378550,8860,8860,8860,8860,0
|
|
20240402,164700,219378550,8860,8860,8860,8860,0
|
|
20240402,164600,219378550,8860,8860,8860,8860,0
|
|
20240402,164500,219378550,8860,8860,8860,8860,0
|
|
20240402,164400,219378550,8860,8860,8860,8860,0
|
|
20240402,164300,219378550,8860,8860,8860,8860,0
|
|
20240402,164200,219378550,8860,8860,8860,8860,0
|
|
20240402,164100,219378550,8860,8860,8860,8860,0
|
|
20240402,164000,219378550,8860,8860,8860,8860,0
|
|
20240402,163900,219378550,8860,8860,8860,8860,0
|
|
20240402,163800,219378550,8860,8860,8860,8860,0
|
|
20240402,163700,219378550,8860,8860,8860,8860,0
|
|
20240402,163600,219378550,8860,8860,8860,8860,0
|
|
20240402,163500,219378550,8860,8860,8860,8860,0
|
|
20240402,163400,219378550,8860,8860,8860,8860,0
|
|
20240402,163300,219378550,8860,8860,8860,8860,0
|
|
20240402,163200,219378550,8860,8860,8860,8860,0
|
|
20240402,163100,219378550,8860,8860,8860,8860,0
|
|
20240402,163000,219378550,8860,8860,8860,8860,0
|
|
20240402,162900,219378550,8860,8860,8860,8860,0
|
|
20240402,162800,219378550,8860,8860,8860,8860,0
|
|
20240402,162700,219378550,8860,8860,8860,8860,0
|
|
20240402,162600,219378550,8860,8860,8860,8860,0
|
|
20240402,162500,219378550,8860,8860,8860,8860,0
|
|
20240402,162400,219378550,8860,8860,8860,8860,0
|
|
20240402,162300,219378550,8860,8860,8860,8860,0
|
|
20240402,162200,219378550,8860,8860,8860,8860,0
|
|
20240402,162100,219378550,8860,8860,8860,8860,0
|
|
20240402,162000,219378550,8860,8860,8860,8860,200
|
|
20240402,161900,219378550,8860,8860,8860,8860,0
|
|
20240402,161800,219378550,8860,8860,8860,8860,0
|
|
20240402,161700,219378550,8860,8860,8860,8860,0
|
|
20240402,161600,219378550,8860,8860,8860,8860,0
|
|
20240402,161500,219378550,8860,8860,8860,8860,0
|
|
20240402,161400,219378550,8860,8860,8860,8860,0
|
|
20240402,161300,219378550,8860,8860,8860,8860,0
|
|
20240402,161200,219378550,8860,8860,8860,8860,0
|
|
20240402,161100,219378550,8860,8860,8860,8860,0
|
|
20240402,161000,219378550,8860,8860,8860,8860,0
|
|
20240402,160900,219378550,8860,8860,8860,8860,0
|
|
20240402,160800,219378550,8860,8860,8860,8860,0
|
|
20240402,160700,219378550,8860,8860,8860,8860,0
|
|
20240402,160600,219378550,8860,8860,8860,8860,0
|
|
20240402,160500,219378550,8860,8860,8860,8860,0
|
|
20240402,160400,219378550,8860,8860,8860,8860,0
|
|
20240402,160300,219378550,8860,8860,8860,8860,0
|
|
20240402,160200,219378550,8860,8860,8860,8860,0
|
|
20240402,160100,219378550,8860,8860,8860,8860,0
|
|
20240402,160000,219378550,8860,8860,8860,8860,0
|
|
20240402,155900,219378550,8860,8860,8860,8860,0
|
|
20240402,155800,219378550,8860,8860,8860,8860,0
|
|
20240402,155700,219378550,8860,8860,8860,8860,0
|
|
20240402,155600,219378550,8860,8860,8860,8860,0
|
|
20240402,155500,219378550,8860,8860,8860,8860,0
|
|
20240402,155400,219378550,8860,8860,8860,8860,0
|
|
20240402,155300,219378550,8860,8860,8860,8860,0
|
|
20240402,155200,219378550,8860,8860,8860,8860,0
|
|
20240402,155100,219378550,8860,8860,8860,8860,0
|
|
20240402,155000,219378550,8860,8860,8860,8860,200
|
|
20240402,154900,219378550,8860,8860,8860,8860,0
|
|
20240402,154800,219378550,8860,8860,8860,8860,0
|
|
20240402,154700,219378550,8860,8860,8860,8860,0
|
|
20240402,154600,219378550,8860,8860,8860,8860,0
|
|
20240402,154500,219378550,8860,8860,8860,8860,0
|
|
20240402,154400,219378550,8860,8860,8860,8860,0
|
|
20240402,154300,219378550,8860,8860,8860,8860,0
|
|
20240402,154200,219378550,8860,8860,8860,8860,0
|
|
20240402,154100,219378550,8860,8860,8860,8860,0
|
|
20240402,154000,219378550,8860,8860,8860,8860,0
|
|
20240402,153900,219378550,8860,8860,8860,8860,0
|
|
20240402,153800,219378550,8860,8860,8860,8860,0
|
|
20240402,153700,219378550,8860,8860,8860,8860,0
|
|
20240402,153600,219378550,8860,8860,8860,8860,0
|
|
20240402,153500,219378550,8860,8860,8860,8860,0
|
|
20240402,153400,219378550,8860,8860,8860,8860,0
|
|
20240402,153300,219378550,8860,8860,8860,8860,0
|
|
20240402,153200,219378550,8860,8860,8860,8860,0
|
|
20240402,153100,219378550,8860,8860,8860,8860,0
|
|
20240402,153000,219378550,8860,8860,8860,8860,200
|
|
20240402,152900,217606550,8850,8850,8850,8850,0
|
|
20240402,152800,217606550,8850,8850,8850,8850,0
|
|
20240402,152700,217606550,8850,8850,8850,8850,0
|
|
20240402,152600,217606550,8850,8850,8850,8850,0
|
|
20240402,152500,217606550,8850,8850,8850,8850,0
|
|
20240402,152400,217606550,8850,8850,8850,8850,0
|
|
20240402,152300,217606550,8850,8850,8850,8850,0
|
|
20240402,152200,217606550,8850,8850,8850,8850,0
|
|
20240402,152100,217606550,8850,8850,8850,8850,0
|
|
20240402,152000,217606550,8850,8850,8850,8850,0
|
|
20240402,151900,217606550,8850,8850,8850,8850,0
|
|
20240402,151800,217606550,8850,8850,8850,8850,0
|
|
20240402,151700,217606550,8850,8850,8850,8850,0
|
|
20240402,151600,217606550,8850,8850,8850,8850,0
|
|
20240402,151500,217606550,8850,8850,8850,8850,0
|
|
20240402,151400,217606550,8850,8850,8850,8850,0
|
|
20240402,151300,217606550,8850,8850,8850,8850,0
|
|
20240402,151200,217606550,8850,8800,8850,8800,2
|
|
20240402,151100,217588900,8800,8800,8800,8800,29
|
|
20240402,151000,217333700,8800,8810,8810,8800,59
|
|
20240402,150900,216814240,8800,8800,8800,8800,0
|
|
20240402,150800,216814240,8800,8800,8800,8800,0
|
|
20240402,150700,216814240,8800,8800,8800,8800,0
|
|
20240402,150600,216814240,8800,8800,8800,8800,0
|
|
20240402,150500,216814240,8800,8800,8800,8800,0
|
|
20240402,150400,216814240,8800,8800,8800,8800,736
|
|
20240402,150300,210337440,8790,8790,8790,8790,1
|
|
20240402,150200,210328650,8800,8800,8800,8800,20
|
|
20240402,150100,210152650,8800,8800,8800,8800,1
|
|
20240402,150000,210143850,8800,8800,8800,8800,123
|
|
20240402,145900,209061450,8780,8780,8780,8780,0
|
|
20240402,145800,209061450,8780,8780,8780,8780,0
|
|
20240402,145700,209061450,8780,8780,8780,8780,0
|
|
20240402,145600,209061450,8780,8780,8780,8780,0
|
|
20240402,145500,209061450,8780,8780,8780,8780,0
|
|
20240402,145400,209061450,8780,8780,8780,8780,0
|
|
20240402,145300,209061450,8780,8780,8780,8780,0
|
|
20240402,145200,209061450,8780,8780,8780,8780,0
|
|
20240402,145100,209061450,8780,8780,8780,8780,0
|
|
20240402,145000,209061450,8780,8780,8780,8780,0
|
|
20240402,144900,209061450,8780,8780,8780,8780,0
|
|
20240402,144800,209061450,8780,8780,8780,8780,150
|
|
20240402,144700,207744450,8790,8800,8800,8790,60
|
|
20240402,144600,207216540,8810,8820,8820,8810,249
|
|
20240402,144500,205022790,8820,8820,8820,8820,0
|
|
20240402,144400,205022790,8820,8820,8820,8820,0
|
|
20240402,144300,205022790,8820,8820,8820,8820,0
|
|
20240402,144200,205022790,8820,8820,8820,8820,0
|
|
20240402,144100,205022790,8820,8820,8820,8820,0
|
|
20240402,144000,205022790,8820,8820,8820,8820,0
|
|
20240402,143900,205022790,8820,8820,8820,8820,0
|
|
20240402,143800,205022790,8820,8820,8820,8820,200
|
|
20240402,143700,203258790,8850,8850,8850,8850,1
|
|
20240402,143600,203249940,8850,8850,8850,8850,0
|
|
20240402,143500,203249940,8850,8850,8850,8850,0
|
|
20240402,143400,203249940,8850,8850,8850,8850,1
|
|
20240402,143300,203241090,8820,8820,8820,8820,0
|
|
20240402,143200,203241090,8820,8820,8820,8820,0
|
|
20240402,143100,203241090,8820,8820,8820,8820,5
|
|
20240402,143000,203196990,8860,8860,8860,8860,0
|
|
20240402,142900,203196990,8860,8860,8860,8860,0
|
|
20240402,142800,203196990,8860,8860,8860,8860,0
|
|
20240402,142700,203196990,8860,8860,8860,8860,0
|
|
20240402,142600,203196990,8860,8860,8860,8860,0
|
|
20240402,142500,203196990,8860,8840,8860,8840,6
|
|
20240402,142400,203143850,8810,8810,8810,8810,0
|
|
20240402,142300,203143850,8810,8810,8810,8810,0
|
|
20240402,142200,203143850,8810,8810,8810,8810,0
|
|
20240402,142100,203143850,8810,8810,8810,8810,0
|
|
20240402,142000,203143850,8810,8810,8810,8810,0
|
|
20240402,141900,203143850,8810,8810,8810,8810,0
|
|
20240402,141800,203143850,8810,8820,8820,8810,160
|
|
20240402,141700,201732820,8860,8860,8860,8860,0
|
|
20240402,141600,201732820,8860,8860,8860,8860,0
|
|
20240402,141500,201732820,8860,8860,8860,8860,0
|
|
20240402,141400,201732820,8860,8860,8860,8860,0
|
|
20240402,141300,201732820,8860,8860,8860,8860,0
|
|
20240402,141200,201732820,8860,8860,8860,8860,0
|
|
20240402,141100,201732820,8860,8860,8860,8860,0
|
|
20240402,141000,201732820,8860,8860,8860,8860,0
|
|
20240402,140900,201732820,8860,8860,8860,8860,0
|
|
20240402,140800,201732820,8860,8860,8860,8860,0
|
|
20240402,140700,201732820,8860,8860,8860,8860,0
|
|
20240402,140600,201732820,8860,8860,8860,8860,0
|
|
20240402,140500,201732820,8860,8860,8860,8860,0
|
|
20240402,140400,201732820,8860,8860,8860,8860,0
|
|
20240402,140300,201732820,8860,8860,8860,8860,0
|
|
20240402,140200,201732820,8860,8860,8860,8860,0
|
|
20240402,140100,201732820,8860,8860,8860,8860,2
|
|
20240402,140000,201715100,8800,8800,8800,8800,0
|
|
20240402,135900,201715100,8800,8800,8800,8800,0
|
|
20240402,135800,201715100,8800,8800,8800,8800,0
|
|
20240402,135700,201715100,8800,8800,8800,8800,0
|
|
20240402,135600,201715100,8800,8800,8800,8800,0
|
|
20240402,135500,201715100,8800,8800,8800,8800,0
|
|
20240402,135400,201715100,8800,8800,8800,8800,0
|
|
20240402,135300,201715100,8800,8800,8800,8800,0
|
|
20240402,135200,201715100,8800,8800,8800,8800,0
|
|
20240402,135100,201715100,8800,8800,8800,8800,0
|
|
20240402,135000,201715100,8800,8800,8800,8800,0
|
|
20240402,134900,201715100,8800,8800,8800,8800,23
|
|
20240402,134800,201512700,8790,8810,8810,8790,41
|
|
20240402,134700,201151810,8850,8850,8850,8850,0
|
|
20240402,134600,201151810,8850,8850,8850,8850,0
|
|
20240402,134500,201151810,8850,8850,8850,8850,0
|
|
20240402,134400,201151810,8850,8850,8850,8850,0
|
|
20240402,134300,201151810,8850,8850,8850,8850,0
|
|
20240402,134200,201151810,8850,8850,8850,8850,16
|
|
20240402,134100,201010210,8860,8860,8860,8860,0
|
|
20240402,134000,201010210,8860,8860,8860,8860,0
|
|
20240402,133900,201010210,8860,8860,8860,8860,0
|
|
20240402,133800,201010210,8860,8860,8860,8860,0
|
|
20240402,133700,201010210,8860,8860,8860,8860,0
|
|
20240402,133600,201010210,8860,8860,8860,8860,0
|
|
20240402,133500,201010210,8860,8860,8860,8860,0
|
|
20240402,133400,201010210,8860,8860,8860,8860,0
|
|
20240402,133300,201010210,8860,8860,8860,8860,0
|
|
20240402,133200,201010210,8860,8860,8860,8860,0
|
|
20240402,133100,201010210,8860,8860,8860,8860,0
|
|
20240402,133000,201010210,8860,8860,8860,8860,0
|
|
20240402,132900,201010210,8860,8860,8860,8860,0
|
|
20240402,132800,201010210,8860,8860,8860,8860,1
|
|
20240402,132700,201001350,8860,8860,8860,8860,0
|
|
20240402,132600,201001350,8860,8860,8860,8860,0
|
|
20240402,132500,201001350,8860,8860,8860,8860,0
|
|
20240402,132400,201001350,8860,8860,8860,8860,0
|
|
20240402,132300,201001350,8860,8860,8860,8860,7
|
|
20240402,132200,200939330,8810,8810,8810,8810,0
|
|
20240402,132100,200939330,8810,8810,8810,8810,4
|
|
20240402,132000,200904090,8810,8810,8810,8810,0
|
|
20240402,131900,200904090,8810,8810,8810,8810,2
|
|
20240402,131800,200886470,8810,8810,8810,8810,0
|
|
20240402,131700,200886470,8810,8810,8810,8810,0
|
|
20240402,131600,200886470,8810,8810,8810,8810,1
|
|
20240402,131500,200877660,8810,8810,8810,8810,0
|
|
20240402,131400,200877660,8810,8810,8810,8810,0
|
|
20240402,131300,200877660,8810,8810,8810,8810,0
|
|
20240402,131200,200877660,8810,8810,8810,8810,0
|
|
20240402,131100,200877660,8810,8810,8810,8810,0
|
|
20240402,131000,200877660,8810,8810,8810,8810,74
|
|
20240402,130900,200225720,8800,8800,8800,8800,0
|
|
20240402,130800,200225720,8800,8800,8800,8800,0
|
|
20240402,130700,200225720,8800,8800,8800,8800,0
|
|
20240402,130600,200225720,8800,8800,8800,8800,0
|
|
20240402,130500,200225720,8800,8800,8800,8800,110
|
|
20240402,130400,199257720,8780,8780,8780,8780,0
|
|
20240402,130300,199257720,8780,8780,8780,8780,0
|
|
20240402,130200,199257720,8780,8780,8780,8780,0
|
|
20240402,130100,199257720,8780,8790,8790,8780,16
|
|
20240402,130000,199117140,8790,8790,8790,8790,0
|
|
20240402,125900,199117140,8790,8790,8790,8790,0
|
|
20240402,125800,199117140,8790,8790,8790,8790,0
|
|
20240402,125700,199117140,8790,8790,8790,8790,0
|
|
20240402,125600,199117140,8790,8790,8790,8790,23
|
|
20240402,125500,198914970,8790,8790,8790,8790,5
|
|
20240402,125400,198871020,8780,8780,8780,8780,0
|
|
20240402,125300,198871020,8780,8780,8780,8780,0
|
|
20240402,125200,198871020,8780,8780,8780,8780,0
|
|
20240402,125100,198871020,8780,8780,8780,8780,0
|
|
20240402,125000,198871020,8780,8780,8780,8780,9
|
|
20240402,124900,198792000,8780,8780,8780,8780,0
|
|
20240402,124800,198792000,8780,8780,8780,8780,0
|
|
20240402,124700,198792000,8780,8780,8780,8780,0
|
|
20240402,124600,198792000,8780,8780,8780,8780,0
|
|
20240402,124500,198792000,8780,8780,8780,8780,0
|
|
20240402,124400,198792000,8780,8780,8780,8780,0
|
|
20240402,124300,198792000,8780,8780,8780,8780,0
|
|
20240402,124200,198792000,8780,8780,8780,8780,0
|
|
20240402,124100,198792000,8780,8780,8780,8780,0
|
|
20240402,124000,198792000,8780,8780,8780,8780,0
|
|
20240402,123900,198792000,8780,8780,8780,8780,0
|
|
20240402,123800,198792000,8780,8780,8780,8780,0
|
|
20240402,123700,198792000,8780,8780,8780,8780,0
|
|
20240402,123600,198792000,8780,8780,8780,8780,0
|
|
20240402,123500,198792000,8780,8780,8780,8780,0
|
|
20240402,123400,198792000,8780,8780,8780,8780,0
|
|
20240402,123300,198792000,8780,8780,8780,8780,0
|
|
20240402,123200,198792000,8780,8780,8780,8780,0
|
|
20240402,123100,198792000,8780,8780,8780,8780,7
|
|
20240402,123000,198730540,8780,8780,8780,8780,0
|
|
20240402,122900,198730540,8780,8780,8780,8780,0
|
|
20240402,122800,198730540,8780,8780,8780,8780,1
|
|
20240402,122700,198721760,8780,8780,8780,8780,0
|
|
20240402,122600,198721760,8780,8780,8780,8780,0
|
|
20240402,122500,198721760,8780,8780,8780,8780,0
|
|
20240402,122400,198721760,8780,8780,8780,8780,0
|
|
20240402,122300,198721760,8780,8780,8780,8780,0
|
|
20240402,122200,198721760,8780,8780,8780,8780,0
|
|
20240402,122100,198721760,8780,8780,8780,8780,0
|
|
20240402,122000,198721760,8780,8780,8780,8780,0
|
|
20240402,121900,198721760,8780,8780,8780,8780,0
|
|
20240402,121800,198721760,8780,8780,8780,8780,0
|
|
20240402,121700,198721760,8780,8780,8780,8780,0
|
|
20240402,121600,198721760,8780,8780,8780,8780,0
|
|
20240402,121500,198721760,8780,8780,8780,8780,0
|
|
20240402,121400,198721760,8780,8790,8790,8780,301
|
|
20240402,121300,196075980,8780,8780,8780,8780,0
|
|
20240402,121200,196075980,8780,8780,8780,8780,0
|
|
20240402,121100,196075980,8780,8780,8780,8780,0
|
|
20240402,121000,196075980,8780,8810,8810,8780,3787
|
|
20240402,120900,162822300,8820,8840,8840,8820,217
|
|
20240402,120800,160905390,8840,8840,8840,8840,0
|
|
20240402,120700,160905390,8840,8840,8840,8840,0
|
|
20240402,120600,160905390,8840,8840,8840,8840,0
|
|
20240402,120500,160905390,8840,8840,8840,8840,5
|
|
20240402,120400,160861190,8840,8840,8840,8840,0
|
|
20240402,120300,160861190,8840,8840,8840,8840,0
|
|
20240402,120200,160861190,8840,8840,8840,8840,10
|
|
20240402,120100,160772790,8860,8860,8860,8860,0
|
|
20240402,120000,160772790,8860,8860,8860,8860,1
|
|
20240402,115900,160763930,8860,8860,8860,8860,0
|
|
20240402,115800,160763930,8860,8860,8860,8860,0
|
|
20240402,115700,160763930,8860,8860,8860,8860,0
|
|
20240402,115600,160763930,8860,8860,8860,8860,0
|
|
20240402,115500,160763930,8860,8860,8860,8860,0
|
|
20240402,115400,160763930,8860,8860,8860,8860,0
|
|
20240402,115300,160763930,8860,8860,8860,8860,0
|
|
20240402,115200,160763930,8860,8860,8860,8860,0
|
|
20240402,115100,160763930,8860,8860,8860,8860,0
|
|
20240402,115000,160763930,8860,8860,8860,8860,0
|
|
20240402,114900,160763930,8860,8860,8860,8860,0
|
|
20240402,114800,160763930,8860,8860,8860,8860,0
|
|
20240402,114700,160763930,8860,8860,8860,8860,0
|
|
20240402,114600,160763930,8860,8860,8860,8860,0
|
|
20240402,114500,160763930,8860,8860,8860,8860,0
|
|
20240402,114400,160763930,8860,8860,8860,8860,0
|
|
20240402,114300,160763930,8860,8860,8860,8860,0
|
|
20240402,114200,160763930,8860,8860,8860,8860,0
|
|
20240402,114100,160763930,8860,8860,8860,8860,1
|
|
20240402,114000,160755070,8850,8850,8850,8850,0
|
|
20240402,113900,160755070,8850,8850,8850,8850,75
|
|
20240402,113800,160091320,8860,8860,8860,8860,0
|
|
20240402,113700,160091320,8860,8860,8860,8860,0
|
|
20240402,113600,160091320,8860,8860,8860,8860,0
|
|
20240402,113500,160091320,8860,8860,8860,8860,0
|
|
20240402,113400,160091320,8860,8860,8860,8860,0
|
|
20240402,113300,160091320,8860,8860,8860,8860,0
|
|
20240402,113200,160091320,8860,8860,8860,8860,0
|
|
20240402,113100,160091320,8860,8860,8860,8860,0
|
|
20240402,113000,160091320,8860,8860,8860,8860,0
|
|
20240402,112900,160091320,8860,8860,8860,8860,0
|
|
20240402,112800,160091320,8860,8860,8860,8860,0
|
|
20240402,112700,160091320,8860,8860,8860,8860,0
|
|
20240402,112600,160091320,8860,8860,8860,8860,0
|
|
20240402,112500,160091320,8860,8860,8860,8860,0
|
|
20240402,112400,160091320,8860,8860,8860,8860,10
|
|
20240402,112300,160002720,8860,8860,8860,8860,0
|
|
20240402,112200,160002720,8860,8860,8860,8860,26
|
|
20240402,112100,159772360,8860,8860,8860,8860,0
|
|
20240402,112000,159772360,8860,8860,8860,8860,0
|
|
20240402,111900,159772360,8860,8860,8860,8860,3
|
|
20240402,111800,159745780,8870,8870,8870,8870,0
|
|
20240402,111700,159745780,8870,8870,8870,8870,0
|
|
20240402,111600,159745780,8870,8870,8870,8870,1
|
|
20240402,111500,159736910,8870,8870,8870,8870,2
|
|
20240402,111400,159719170,8880,8880,8880,8880,0
|
|
20240402,111300,159719170,8880,8880,8880,8880,0
|
|
20240402,111200,159719170,8880,8880,8880,8880,0
|
|
20240402,111100,159719170,8880,8880,8880,8880,0
|
|
20240402,111000,159719170,8880,8880,8880,8880,0
|
|
20240402,110900,159719170,8880,8880,8880,8880,0
|
|
20240402,110800,159719170,8880,8880,8880,8880,0
|
|
20240402,110700,159719170,8880,8880,8880,8880,1
|
|
20240402,110600,159710290,8860,8860,8860,8860,0
|
|
20240402,110500,159710290,8860,8860,8860,8860,0
|
|
20240402,110400,159710290,8860,8860,8860,8860,0
|
|
20240402,110300,159710290,8860,8860,8860,8860,0
|
|
20240402,110200,159710290,8860,8860,8860,8860,0
|
|
20240402,110100,159710290,8860,8860,8860,8860,0
|
|
20240402,110000,159710290,8860,8860,8860,8860,0
|
|
20240402,105900,159710290,8860,8860,8860,8860,0
|
|
20240402,105800,159710290,8860,8860,8860,8860,0
|
|
20240402,105700,159710290,8860,8860,8860,8860,0
|
|
20240402,105600,159710290,8860,8860,8860,8860,0
|
|
20240402,105500,159710290,8860,8860,8860,8860,0
|
|
20240402,105400,159710290,8860,8880,8880,8860,50
|
|
20240402,105300,159267260,8890,8890,8890,8890,1
|
|
20240402,105200,159258370,8860,8860,8860,8860,0
|
|
20240402,105100,159258370,8860,8880,8880,8860,15
|
|
20240402,105000,159125440,8890,8890,8890,8890,0
|
|
20240402,104900,159125440,8890,8890,8890,8890,0
|
|
20240402,104800,159125440,8890,8890,8890,8890,0
|
|
20240402,104700,159125440,8890,8890,8890,8890,1
|
|
20240402,104600,159116550,8900,8900,8900,8900,1
|
|
20240402,104500,159107650,8900,8900,8900,8900,0
|
|
20240402,104400,159107650,8900,8900,8900,8900,0
|
|
20240402,104300,159107650,8900,8900,8900,8900,0
|
|
20240402,104200,159107650,8900,8900,8900,8900,0
|
|
20240402,104100,159107650,8900,8900,8900,8900,0
|
|
20240402,104000,159107650,8900,8900,8900,8900,0
|
|
20240402,103900,159107650,8900,8900,8900,8900,3
|
|
20240402,103800,159080950,8900,8900,8900,8900,0
|
|
20240402,103700,159080950,8900,8900,8900,8900,0
|
|
20240402,103600,159080950,8900,8900,8900,8900,0
|
|
20240402,103500,159080950,8900,8900,8900,8900,0
|
|
20240402,103400,159080950,8900,8890,8900,8890,3300
|
|
20240402,103300,129714010,8880,8880,8880,8880,1
|
|
20240402,103200,129705130,8890,8890,8890,8890,1
|
|
20240402,103100,129696240,8860,8860,8860,8860,10
|
|
20240402,103000,129607640,8880,8880,8880,8880,0
|
|
20240402,102900,129607640,8880,8880,8880,8880,0
|
|
20240402,102800,129607640,8880,8880,8880,8880,0
|
|
20240402,102700,129607640,8880,8880,8880,8880,0
|
|
20240402,102600,129607640,8880,8880,8880,8880,0
|
|
20240402,102500,129607640,8880,8880,8880,8880,0
|
|
20240402,102400,129607640,8880,8880,8880,8880,0
|
|
20240402,102300,129607640,8880,8880,8880,8880,0
|
|
20240402,102200,129607640,8880,8880,8880,8880,0
|
|
20240402,102100,129607640,8880,8880,8880,8880,0
|
|
20240402,102000,129607640,8880,8880,8880,8880,113
|
|
20240402,101900,128604200,8890,8890,8890,8890,0
|
|
20240402,101800,128604200,8890,8890,8890,8890,0
|
|
20240402,101700,128604200,8890,8890,8890,8890,0
|
|
20240402,101600,128604200,8890,8890,8890,8890,1
|
|
20240402,101500,128595310,8870,8870,8870,8870,0
|
|
20240402,101400,128595310,8870,8870,8870,8870,0
|
|
20240402,101300,128595310,8870,8870,8870,8870,0
|
|
20240402,101200,128595310,8870,8870,8870,8870,2
|
|
20240402,101100,128577570,8870,8870,8870,8870,0
|
|
20240402,101000,128577570,8870,8870,8870,8870,0
|
|
20240402,100900,128577570,8870,8870,8870,8870,0
|
|
20240402,100800,128577570,8870,8870,8870,8870,98
|
|
20240402,100700,127708310,8880,8880,8880,8880,0
|
|
20240402,100600,127708310,8880,8880,8880,8880,10
|
|
20240402,100500,127619510,8900,8900,8900,8900,0
|
|
20240402,100400,127619510,8900,8900,8900,8900,0
|
|
20240402,100300,127619510,8900,8900,8900,8900,0
|
|
20240402,100200,127619510,8900,8900,8900,8900,0
|
|
20240402,100100,127619510,8900,8900,8900,8900,1992
|
|
20240402,100000,109890710,8900,8900,8900,8900,0
|
|
20240402,095900,109890710,8900,8900,8900,8900,97
|
|
20240402,095800,109027410,8900,8900,8900,8900,0
|
|
20240402,095700,109027410,8900,8890,8900,8890,161
|
|
20240402,095600,107595820,8890,8890,8890,8890,60
|
|
20240402,095500,107062420,8890,8890,8890,8890,0
|
|
20240402,095400,107062420,8890,8890,8890,8890,5
|
|
20240402,095300,107017970,8890,8890,8890,8890,2
|
|
20240402,095200,107000190,8880,8880,8880,8880,0
|
|
20240402,095100,107000190,8880,8880,8880,8880,0
|
|
20240402,095000,107000190,8880,8880,8880,8880,0
|
|
20240402,094900,107000190,8880,8880,8880,8880,0
|
|
20240402,094800,107000190,8880,8880,8880,8880,0
|
|
20240402,094700,107000190,8880,8890,8890,8880,71
|
|
20240402,094600,106369680,8890,8890,8890,8890,0
|
|
20240402,094500,106369680,8890,8890,8890,8890,0
|
|
20240402,094400,106369680,8890,8890,8890,8890,20
|
|
20240402,094300,106191880,8890,8890,8890,8890,1
|
|
20240402,094200,106182990,8890,8890,8890,8890,0
|
|
20240402,094100,106182990,8890,8890,8890,8890,5
|
|
20240402,094000,106138540,8900,8900,8900,8900,0
|
|
20240402,093900,106138540,8900,8900,8900,8900,4
|
|
20240402,093800,106102940,8900,8900,8900,8900,50
|
|
20240402,093700,105657940,8900,8900,8900,8900,0
|
|
20240402,093600,105657940,8900,8900,8900,8900,20
|
|
20240402,093500,105479940,8900,8900,8900,8900,0
|
|
20240402,093400,105479940,8900,8900,8900,8900,0
|
|
20240402,093300,105479940,8900,8900,8900,8900,0
|
|
20240402,093200,105479940,8900,8900,8900,8900,2
|
|
20240402,093100,105462140,8860,8870,8870,8860,10
|
|
20240402,093000,105373490,8870,8870,8870,8860,12
|
|
20240402,092900,105267080,8800,8800,8800,8800,3
|
|
20240402,092800,105240680,8800,8900,8900,8800,750
|
|
20240402,092700,98604940,8930,8930,8930,8930,1
|
|
20240402,092600,98596010,8930,8930,8930,8930,0
|
|
20240402,092500,98596010,8930,8930,8930,8930,1
|
|
20240402,092400,98587080,8940,8930,8940,8930,20
|
|
20240402,092300,98408360,8940,8940,8940,8940,0
|
|
20240402,092200,98408360,8940,8900,8940,8900,2510
|
|
20240402,092100,76069160,8900,8880,8920,8880,2226
|
|
20240402,092000,56268790,8890,8820,8890,8820,6202
|
|
20240402,091900,1150380,8820,8820,8820,8820,0
|
|
20240402,091800,1150380,8820,8820,8820,8820,0
|
|
20240402,091700,1150380,8820,8820,8820,8820,0
|
|
20240402,091600,1150380,8820,8820,8820,8820,0
|
|
20240402,091500,1150380,8820,8820,8820,8820,0
|
|
20240402,091400,1150380,8820,8820,8820,8820,30
|
|
20240402,091300,885780,8830,8830,8830,8830,0
|
|
20240402,091200,885780,8830,8830,8830,8830,0
|
|
20240402,091100,885780,8830,8830,8830,8830,0
|
|
20240402,091000,885780,8830,8830,8830,8830,0
|
|
20240402,090900,885780,8830,8830,8830,8830,0
|
|
20240402,090800,885780,8830,8830,8830,8830,0
|
|
20240402,090700,885780,8830,8830,8830,8830,0
|
|
20240402,090600,885780,8830,8830,8830,8830,0
|
|
20240402,090500,885780,8830,8830,8830,8830,0
|
|
20240402,090400,885780,8830,8830,8830,8830,1
|
|
20240402,090300,876950,8740,8770,8770,8740,46
|
|
20240402,090200,473740,8780,8780,8780,8780,0
|
|
20240402,090100,473740,8780,8780,8780,8780,16
|
|
20240402,090000,333260,8770,8770,8770,8770,38
|