612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,190900,158934930,7740,7740,7740,7740,631
|
|
20240402,190800,158934930,7740,7740,7740,7740,0
|
|
20240402,190700,158934930,7740,7740,7740,7740,0
|
|
20240402,190600,158934930,7740,7740,7740,7740,0
|
|
20240402,190500,158934930,7740,7740,7740,7740,0
|
|
20240402,190400,158934930,7740,7740,7740,7740,0
|
|
20240402,190300,158934930,7740,7740,7740,7740,0
|
|
20240402,190200,158934930,7740,7740,7740,7740,0
|
|
20240402,190100,158934930,7740,7740,7740,7740,0
|
|
20240402,190000,158934930,7740,7740,7740,7740,0
|
|
20240402,185900,158934930,7740,7740,7740,7740,0
|
|
20240402,185800,158934930,7740,7740,7740,7740,0
|
|
20240402,185700,158934930,7740,7740,7740,7740,0
|
|
20240402,185600,158934930,7740,7740,7740,7740,0
|
|
20240402,185500,158934930,7740,7740,7740,7740,0
|
|
20240402,185400,158934930,7740,7740,7740,7740,0
|
|
20240402,185300,158934930,7740,7740,7740,7740,0
|
|
20240402,185200,158934930,7740,7740,7740,7740,0
|
|
20240402,185100,158934930,7740,7740,7740,7740,0
|
|
20240402,185000,158934930,7740,7740,7740,7740,0
|
|
20240402,184900,158934930,7740,7740,7740,7740,0
|
|
20240402,184800,158934930,7740,7740,7740,7740,0
|
|
20240402,184700,158934930,7740,7740,7740,7740,0
|
|
20240402,184600,158934930,7740,7740,7740,7740,0
|
|
20240402,184500,158934930,7740,7740,7740,7740,0
|
|
20240402,184400,158934930,7740,7740,7740,7740,0
|
|
20240402,184300,158934930,7740,7740,7740,7740,0
|
|
20240402,184200,158934930,7740,7740,7740,7740,0
|
|
20240402,184100,158934930,7740,7740,7740,7740,0
|
|
20240402,184000,158934930,7740,7740,7740,7740,0
|
|
20240402,183900,158934930,7740,7740,7740,7740,631
|
|
20240402,183800,158934930,7740,7740,7740,7740,0
|
|
20240402,183700,158934930,7740,7740,7740,7740,0
|
|
20240402,183600,158934930,7740,7740,7740,7740,0
|
|
20240402,183500,158934930,7740,7740,7740,7740,0
|
|
20240402,183400,158934930,7740,7740,7740,7740,0
|
|
20240402,183300,158934930,7740,7740,7740,7740,0
|
|
20240402,183200,158934930,7740,7740,7740,7740,0
|
|
20240402,183100,158934930,7740,7740,7740,7740,0
|
|
20240402,183000,158934930,7740,7740,7740,7740,0
|
|
20240402,182900,158934930,7740,7740,7740,7740,0
|
|
20240402,182800,158934930,7740,7740,7740,7740,0
|
|
20240402,182700,158934930,7740,7740,7740,7740,0
|
|
20240402,182600,158934930,7740,7740,7740,7740,0
|
|
20240402,182500,158934930,7740,7740,7740,7740,0
|
|
20240402,182400,158934930,7740,7740,7740,7740,0
|
|
20240402,182300,158934930,7740,7740,7740,7740,0
|
|
20240402,182200,158934930,7740,7740,7740,7740,0
|
|
20240402,182100,158934930,7740,7740,7740,7740,0
|
|
20240402,182000,158934930,7740,7740,7740,7740,0
|
|
20240402,181900,158934930,7740,7740,7740,7740,0
|
|
20240402,181800,158934930,7740,7740,7740,7740,0
|
|
20240402,181700,158934930,7740,7740,7740,7740,0
|
|
20240402,181600,158934930,7740,7740,7740,7740,0
|
|
20240402,181500,158934930,7740,7740,7740,7740,0
|
|
20240402,181400,158934930,7740,7740,7740,7740,0
|
|
20240402,181300,158934930,7740,7740,7740,7740,0
|
|
20240402,181200,158934930,7740,7740,7740,7740,0
|
|
20240402,181100,158934930,7740,7740,7740,7740,0
|
|
20240402,181000,158934930,7740,7740,7740,7740,0
|
|
20240402,180900,158934930,7740,7740,7740,7740,631
|
|
20240402,180800,158934930,7740,7740,7740,7740,0
|
|
20240402,180700,158934930,7740,7740,7740,7740,0
|
|
20240402,180600,158934930,7740,7740,7740,7740,0
|
|
20240402,180500,158934930,7740,7740,7740,7740,0
|
|
20240402,180400,158934930,7740,7740,7740,7740,0
|
|
20240402,180300,158934930,7740,7740,7740,7740,0
|
|
20240402,180200,158934930,7740,7740,7740,7740,0
|
|
20240402,180100,158934930,7740,7740,7740,7740,0
|
|
20240402,180000,158934930,7740,7740,7740,7740,0
|
|
20240402,175900,158934930,7740,7740,7740,7740,0
|
|
20240402,175800,158934930,7740,7740,7740,7740,0
|
|
20240402,175700,158934930,7740,7740,7740,7740,0
|
|
20240402,175600,158934930,7740,7740,7740,7740,0
|
|
20240402,175500,158934930,7740,7740,7740,7740,0
|
|
20240402,175400,158934930,7740,7740,7740,7740,0
|
|
20240402,175300,158934930,7740,7740,7740,7740,0
|
|
20240402,175200,158934930,7740,7740,7740,7740,0
|
|
20240402,175100,158934930,7740,7740,7740,7740,0
|
|
20240402,175000,158934930,7740,7740,7740,7740,0
|
|
20240402,174900,158934930,7740,7740,7740,7740,0
|
|
20240402,174800,158934930,7740,7740,7740,7740,0
|
|
20240402,174700,158934930,7740,7740,7740,7740,0
|
|
20240402,174600,158934930,7740,7740,7740,7740,0
|
|
20240402,174500,158934930,7740,7740,7740,7740,0
|
|
20240402,174400,158934930,7740,7740,7740,7740,0
|
|
20240402,174300,158934930,7740,7740,7740,7740,0
|
|
20240402,174200,158934930,7740,7740,7740,7740,0
|
|
20240402,174100,158934930,7740,7740,7740,7740,0
|
|
20240402,174000,158934930,7740,7740,7740,7740,0
|
|
20240402,173900,158934930,7740,7740,7740,7740,631
|
|
20240402,173800,158934930,7740,7740,7740,7740,0
|
|
20240402,173700,158934930,7740,7740,7740,7740,0
|
|
20240402,173600,158934930,7740,7740,7740,7740,0
|
|
20240402,173500,158934930,7740,7740,7740,7740,0
|
|
20240402,173400,158934930,7740,7740,7740,7740,0
|
|
20240402,173300,158934930,7740,7740,7740,7740,0
|
|
20240402,173200,158934930,7740,7740,7740,7740,0
|
|
20240402,173100,158934930,7740,7740,7740,7740,0
|
|
20240402,173000,158934930,7740,7740,7740,7740,0
|
|
20240402,172900,158934930,7740,7740,7740,7740,0
|
|
20240402,172800,158934930,7740,7740,7740,7740,0
|
|
20240402,172700,158934930,7740,7740,7740,7740,0
|
|
20240402,172600,158934930,7740,7740,7740,7740,0
|
|
20240402,172500,158934930,7740,7740,7740,7740,0
|
|
20240402,172400,158934930,7740,7740,7740,7740,0
|
|
20240402,172300,158934930,7740,7740,7740,7740,0
|
|
20240402,172200,158934930,7740,7740,7740,7740,0
|
|
20240402,172100,158934930,7740,7740,7740,7740,0
|
|
20240402,172000,158934930,7740,7740,7740,7740,0
|
|
20240402,171900,158934930,7740,7740,7740,7740,0
|
|
20240402,171800,158934930,7740,7740,7740,7740,0
|
|
20240402,171700,158934930,7740,7740,7740,7740,0
|
|
20240402,171600,158934930,7740,7740,7740,7740,0
|
|
20240402,171500,158934930,7740,7740,7740,7740,0
|
|
20240402,171400,158934930,7740,7740,7740,7740,0
|
|
20240402,171300,158934930,7740,7740,7740,7740,0
|
|
20240402,171200,158934930,7740,7740,7740,7740,0
|
|
20240402,171100,158934930,7740,7740,7740,7740,0
|
|
20240402,171000,158934930,7740,7740,7740,7740,0
|
|
20240402,170900,158934930,7740,7740,7740,7740,631
|
|
20240402,170800,158934930,7740,7740,7740,7740,0
|
|
20240402,170700,158934930,7740,7740,7740,7740,0
|
|
20240402,170600,158934930,7740,7740,7740,7740,0
|
|
20240402,170500,158934930,7740,7740,7740,7740,0
|
|
20240402,170400,158934930,7740,7740,7740,7740,0
|
|
20240402,170300,158934930,7740,7740,7740,7740,0
|
|
20240402,170200,158934930,7740,7740,7740,7740,0
|
|
20240402,170100,158934930,7740,7740,7740,7740,0
|
|
20240402,170000,158934930,7740,7740,7740,7740,0
|
|
20240402,165900,158934930,7740,7740,7740,7740,0
|
|
20240402,165800,158934930,7740,7740,7740,7740,0
|
|
20240402,165700,158934930,7740,7740,7740,7740,0
|
|
20240402,165600,158934930,7740,7740,7740,7740,0
|
|
20240402,165500,158934930,7740,7740,7740,7740,0
|
|
20240402,165400,158934930,7740,7740,7740,7740,0
|
|
20240402,165300,158934930,7740,7740,7740,7740,0
|
|
20240402,165200,158934930,7740,7740,7740,7740,0
|
|
20240402,165100,158934930,7740,7740,7740,7740,0
|
|
20240402,165000,158934930,7740,7740,7740,7740,0
|
|
20240402,164900,158934930,7740,7740,7740,7740,0
|
|
20240402,164800,158934930,7740,7740,7740,7740,0
|
|
20240402,164700,158934930,7740,7740,7740,7740,0
|
|
20240402,164600,158934930,7740,7740,7740,7740,0
|
|
20240402,164500,158934930,7740,7740,7740,7740,0
|
|
20240402,164400,158934930,7740,7740,7740,7740,0
|
|
20240402,164300,158934930,7740,7740,7740,7740,0
|
|
20240402,164200,158934930,7740,7740,7740,7740,0
|
|
20240402,164100,158934930,7740,7740,7740,7740,0
|
|
20240402,164000,158934930,7740,7740,7740,7740,0
|
|
20240402,163900,158934930,7740,7740,7740,7740,631
|
|
20240402,163800,158934930,7740,7740,7740,7740,0
|
|
20240402,163700,158934930,7740,7740,7740,7740,0
|
|
20240402,163600,158934930,7740,7740,7740,7740,0
|
|
20240402,163500,158934930,7740,7740,7740,7740,0
|
|
20240402,163400,158934930,7740,7740,7740,7740,0
|
|
20240402,163300,158934930,7740,7740,7740,7740,0
|
|
20240402,163200,158934930,7740,7740,7740,7740,0
|
|
20240402,163100,158934930,7740,7740,7740,7740,0
|
|
20240402,163000,158934930,7740,7740,7740,7740,0
|
|
20240402,162900,158934930,7740,7740,7740,7740,0
|
|
20240402,162800,158934930,7740,7740,7740,7740,0
|
|
20240402,162700,158934930,7740,7740,7740,7740,0
|
|
20240402,162600,158934930,7740,7740,7740,7740,0
|
|
20240402,162500,158934930,7740,7740,7740,7740,0
|
|
20240402,162400,158934930,7740,7740,7740,7740,0
|
|
20240402,162300,158934930,7740,7740,7740,7740,0
|
|
20240402,162200,158934930,7740,7740,7740,7740,0
|
|
20240402,162100,158934930,7740,7740,7740,7740,0
|
|
20240402,162000,158934930,7740,7740,7740,7740,0
|
|
20240402,161900,158934930,7740,7740,7740,7740,0
|
|
20240402,161800,158934930,7740,7740,7740,7740,0
|
|
20240402,161700,158934930,7740,7740,7740,7740,0
|
|
20240402,161600,158934930,7740,7740,7740,7740,0
|
|
20240402,161500,158934930,7740,7740,7740,7740,0
|
|
20240402,161400,158934930,7740,7740,7740,7740,0
|
|
20240402,161300,158934930,7740,7740,7740,7740,0
|
|
20240402,161200,158934930,7740,7740,7740,7740,0
|
|
20240402,161100,158934930,7740,7740,7740,7740,0
|
|
20240402,161000,158934930,7740,7740,7740,7740,0
|
|
20240402,160900,158934930,7740,7740,7740,7740,631
|
|
20240402,160800,158934930,7740,7740,7740,7740,0
|
|
20240402,160700,158934930,7740,7740,7740,7740,0
|
|
20240402,160600,158934930,7740,7740,7740,7740,0
|
|
20240402,160500,158934930,7740,7740,7740,7740,0
|
|
20240402,160400,158934930,7740,7740,7740,7740,0
|
|
20240402,160300,158934930,7740,7740,7740,7740,0
|
|
20240402,160200,158934930,7740,7740,7740,7740,0
|
|
20240402,160100,158934930,7740,7740,7740,7740,0
|
|
20240402,160000,158934930,7740,7740,7740,7740,0
|
|
20240402,155900,158934930,7740,7740,7740,7740,0
|
|
20240402,155800,158934930,7740,7740,7740,7740,0
|
|
20240402,155700,158934930,7740,7740,7740,7740,0
|
|
20240402,155600,158934930,7740,7740,7740,7740,0
|
|
20240402,155500,158934930,7740,7740,7740,7740,0
|
|
20240402,155400,158934930,7740,7740,7740,7740,0
|
|
20240402,155300,158934930,7740,7740,7740,7740,0
|
|
20240402,155200,158934930,7740,7740,7740,7740,0
|
|
20240402,155100,158934930,7740,7740,7740,7740,0
|
|
20240402,155000,158934930,7740,7740,7740,7740,0
|
|
20240402,154900,158934930,7740,7740,7740,7740,0
|
|
20240402,154800,158934930,7740,7740,7740,7740,0
|
|
20240402,154700,158934930,7740,7740,7740,7740,0
|
|
20240402,154600,158934930,7740,7740,7740,7740,0
|
|
20240402,154500,158934930,7740,7740,7740,7740,0
|
|
20240402,154400,158934930,7740,7740,7740,7740,0
|
|
20240402,154300,158934930,7740,7740,7740,7740,0
|
|
20240402,154200,158934930,7740,7740,7740,7740,0
|
|
20240402,154100,158934930,7740,7740,7740,7740,0
|
|
20240402,154000,158934930,7740,7740,7740,7740,0
|
|
20240402,153900,158934930,7740,7740,7740,7740,631
|
|
20240402,153800,158934930,7740,7740,7740,7740,0
|
|
20240402,153700,158934930,7740,7740,7740,7740,0
|
|
20240402,153600,158934930,7740,7740,7740,7740,0
|
|
20240402,153500,158934930,7740,7740,7740,7740,0
|
|
20240402,153400,158934930,7740,7740,7740,7740,0
|
|
20240402,153300,158934930,7740,7740,7740,7740,0
|
|
20240402,153200,158934930,7740,7740,7740,7740,0
|
|
20240402,153100,158934930,7740,7740,7740,7740,0
|
|
20240402,153000,158934930,7740,7740,7740,7740,631
|
|
20240402,152900,154050990,7750,7750,7750,7750,0
|
|
20240402,152800,154050990,7750,7750,7750,7750,0
|
|
20240402,152700,154050990,7750,7750,7750,7750,0
|
|
20240402,152600,154050990,7750,7750,7750,7750,0
|
|
20240402,152500,154050990,7750,7750,7750,7750,0
|
|
20240402,152400,154050990,7750,7750,7750,7750,0
|
|
20240402,152300,154050990,7750,7750,7750,7750,0
|
|
20240402,152200,154050990,7750,7750,7750,7750,0
|
|
20240402,152100,154050990,7750,7750,7750,7750,0
|
|
20240402,152000,154050990,7750,7750,7750,7750,0
|
|
20240402,151900,154050990,7750,7740,7750,7730,24
|
|
20240402,151800,153865170,7750,7750,7750,7750,0
|
|
20240402,151700,153865170,7750,7750,7750,7750,11
|
|
20240402,151600,153779920,7750,7750,7750,7750,2
|
|
20240402,151500,153764420,7750,7740,7750,7740,15
|
|
20240402,151400,153648210,7750,7750,7750,7750,5
|
|
20240402,151300,153609460,7740,7730,7740,7730,20
|
|
20240402,151200,153454760,7730,7730,7730,7730,10
|
|
20240402,151100,153377460,7730,7730,7730,7730,0
|
|
20240402,151000,153377460,7730,7730,7730,7730,4
|
|
20240402,150900,153346540,7720,7720,7720,7720,0
|
|
20240402,150800,153346540,7720,7720,7720,7720,0
|
|
20240402,150700,153346540,7720,7720,7720,7720,0
|
|
20240402,150600,153346540,7720,7740,7740,7720,50
|
|
20240402,150500,152960360,7740,7740,7740,7740,0
|
|
20240402,150400,152960360,7740,7740,7740,7740,0
|
|
20240402,150300,152960360,7740,7740,7740,7740,0
|
|
20240402,150200,152960360,7740,7750,7750,7740,23
|
|
20240402,150100,152782210,7750,7750,7750,7750,8
|
|
20240402,150000,152720210,7710,7710,7710,7710,0
|
|
20240402,145900,152720210,7710,7730,7730,7710,284
|
|
20240402,145800,150528910,7750,7750,7750,7750,0
|
|
20240402,145700,150528910,7750,7750,7750,7750,2
|
|
20240402,145600,150513410,7720,7720,7720,7720,0
|
|
20240402,145500,150513410,7720,7720,7720,7720,0
|
|
20240402,145400,150513410,7720,7720,7720,7720,0
|
|
20240402,145300,150513410,7720,7720,7720,7720,0
|
|
20240402,145200,150513410,7720,7720,7720,7720,0
|
|
20240402,145100,150513410,7720,7730,7730,7720,350
|
|
20240402,145000,147810260,7730,7730,7730,7730,0
|
|
20240402,144900,147810260,7730,7740,7740,7730,433
|
|
20240402,144800,144463160,7740,7740,7740,7740,114
|
|
20240402,144700,143580800,7740,7740,7740,7740,0
|
|
20240402,144600,143580800,7740,7750,7750,7740,120
|
|
20240402,144500,142651960,7750,7750,7750,7750,0
|
|
20240402,144400,142651960,7750,7750,7750,7750,0
|
|
20240402,144300,142651960,7750,7750,7750,7750,0
|
|
20240402,144200,142651960,7750,7750,7750,7750,0
|
|
20240402,144100,142651960,7750,7750,7750,7750,10
|
|
20240402,144000,142574460,7770,7770,7770,7770,0
|
|
20240402,143900,142574460,7770,7770,7770,7770,0
|
|
20240402,143800,142574460,7770,7770,7770,7770,0
|
|
20240402,143700,142574460,7770,7750,7770,7750,17
|
|
20240402,143600,142442530,7770,7770,7770,7770,0
|
|
20240402,143500,142442530,7770,7770,7770,7770,0
|
|
20240402,143400,142442530,7770,7770,7770,7770,0
|
|
20240402,143300,142442530,7770,7770,7770,7770,0
|
|
20240402,143200,142442530,7770,7770,7770,7770,0
|
|
20240402,143100,142442530,7770,7770,7770,7770,0
|
|
20240402,143000,142442530,7770,7770,7770,7770,0
|
|
20240402,142900,142442530,7770,7770,7770,7770,0
|
|
20240402,142800,142442530,7770,7770,7770,7770,0
|
|
20240402,142700,142442530,7770,7770,7770,7770,0
|
|
20240402,142600,142442530,7770,7770,7770,7770,0
|
|
20240402,142500,142442530,7770,7770,7770,7770,0
|
|
20240402,142400,142442530,7770,7770,7770,7770,0
|
|
20240402,142300,142442530,7770,7770,7770,7770,0
|
|
20240402,142200,142442530,7770,7770,7770,7770,0
|
|
20240402,142100,142442530,7770,7770,7770,7770,0
|
|
20240402,142000,142442530,7770,7770,7770,7770,0
|
|
20240402,141900,142442530,7770,7770,7770,7770,0
|
|
20240402,141800,142442530,7770,7770,7770,7770,0
|
|
20240402,141700,142442530,7770,7770,7770,7770,0
|
|
20240402,141600,142442530,7770,7770,7770,7770,0
|
|
20240402,141500,142442530,7770,7770,7770,7770,0
|
|
20240402,141400,142442530,7770,7770,7770,7770,0
|
|
20240402,141300,142442530,7770,7770,7770,7770,0
|
|
20240402,141200,142442530,7770,7770,7770,7770,0
|
|
20240402,141100,142442530,7770,7770,7770,7770,0
|
|
20240402,141000,142442530,7770,7770,7770,7770,0
|
|
20240402,140900,142442530,7770,7770,7770,7770,0
|
|
20240402,140800,142442530,7770,7770,7770,7770,0
|
|
20240402,140700,142442530,7770,7770,7770,7770,0
|
|
20240402,140600,142442530,7770,7770,7770,7770,0
|
|
20240402,140500,142442530,7770,7770,7770,7770,0
|
|
20240402,140400,142442530,7770,7770,7770,7770,0
|
|
20240402,140300,142442530,7770,7770,7770,7770,0
|
|
20240402,140200,142442530,7770,7770,7770,7770,60
|
|
20240402,140100,141976330,7770,7770,7770,7770,0
|
|
20240402,140000,141976330,7770,7770,7770,7770,1
|
|
20240402,135900,141968560,7740,7740,7740,7740,0
|
|
20240402,135800,141968560,7740,7740,7740,7740,0
|
|
20240402,135700,141968560,7740,7740,7740,7740,0
|
|
20240402,135600,141968560,7740,7740,7740,7740,65
|
|
20240402,135500,141465460,7740,7740,7740,7740,0
|
|
20240402,135400,141465460,7740,7750,7750,7740,318
|
|
20240402,135300,139003960,7770,7770,7770,7770,0
|
|
20240402,135200,139003960,7770,7770,7770,7770,0
|
|
20240402,135100,139003960,7770,7770,7770,7770,0
|
|
20240402,135000,139003960,7770,7770,7770,7770,0
|
|
20240402,134900,139003960,7770,7770,7770,7770,0
|
|
20240402,134800,139003960,7770,7770,7770,7770,0
|
|
20240402,134700,139003960,7770,7770,7770,7770,0
|
|
20240402,134600,139003960,7770,7770,7770,7770,0
|
|
20240402,134500,139003960,7770,7770,7770,7770,0
|
|
20240402,134400,139003960,7770,7770,7770,7770,0
|
|
20240402,134300,139003960,7770,7770,7770,7770,50
|
|
20240402,134200,138615460,7770,7770,7770,7770,0
|
|
20240402,134100,138615460,7770,7750,7770,7750,24
|
|
20240402,134000,138429310,7750,7750,7750,7750,20
|
|
20240402,133900,138274310,7750,7750,7750,7750,0
|
|
20240402,133800,138274310,7750,7750,7750,7750,0
|
|
20240402,133700,138274310,7750,7750,7750,7750,0
|
|
20240402,133600,138274310,7750,7750,7750,7750,0
|
|
20240402,133500,138274310,7750,7750,7750,7750,0
|
|
20240402,133400,138274310,7750,7750,7750,7750,0
|
|
20240402,133300,138274310,7750,7750,7750,7750,0
|
|
20240402,133200,138274310,7750,7750,7750,7750,0
|
|
20240402,133100,138274310,7750,7750,7750,7750,0
|
|
20240402,133000,138274310,7750,7750,7750,7750,0
|
|
20240402,132900,138274310,7750,7750,7750,7750,0
|
|
20240402,132800,138274310,7750,7750,7750,7750,0
|
|
20240402,132700,138274310,7750,7750,7750,7750,118
|
|
20240402,132600,137359810,7770,7770,7770,7770,0
|
|
20240402,132500,137359810,7770,7770,7770,7770,0
|
|
20240402,132400,137359810,7770,7770,7770,7770,2
|
|
20240402,132300,137344270,7770,7770,7770,7770,0
|
|
20240402,132200,137344270,7770,7770,7770,7770,0
|
|
20240402,132100,137344270,7770,7770,7770,7770,0
|
|
20240402,132000,137344270,7770,7770,7770,7770,0
|
|
20240402,131900,137344270,7770,7770,7770,7770,0
|
|
20240402,131800,137344270,7770,7770,7770,7770,0
|
|
20240402,131700,137344270,7770,7770,7770,7770,1
|
|
20240402,131600,137336500,7740,7740,7740,7740,0
|
|
20240402,131500,137336500,7740,7740,7740,7740,0
|
|
20240402,131400,137336500,7740,7740,7740,7740,0
|
|
20240402,131300,137336500,7740,7740,7740,7740,0
|
|
20240402,131200,137336500,7740,7760,7760,7740,140
|
|
20240402,131100,136252600,7750,7750,7750,7750,0
|
|
20240402,131000,136252600,7750,7750,7750,7750,0
|
|
20240402,130900,136252600,7750,7750,7750,7750,0
|
|
20240402,130800,136252600,7750,7750,7750,7750,0
|
|
20240402,130700,136252600,7750,7750,7750,7750,0
|
|
20240402,130600,136252600,7750,7750,7750,7750,0
|
|
20240402,130500,136252600,7750,7750,7750,7750,0
|
|
20240402,130400,136252600,7750,7750,7750,7750,0
|
|
20240402,130300,136252600,7750,7750,7750,7750,0
|
|
20240402,130200,136252600,7750,7750,7750,7750,108
|
|
20240402,130100,135415600,7750,7760,7770,7750,65
|
|
20240402,130000,134911290,7760,7760,7760,7760,0
|
|
20240402,125900,134911290,7760,7760,7760,7760,0
|
|
20240402,125800,134911290,7760,7760,7760,7760,0
|
|
20240402,125700,134911290,7760,7760,7760,7760,100
|
|
20240402,125600,134135290,7760,7760,7760,7760,0
|
|
20240402,125500,134135290,7760,7760,7760,7760,0
|
|
20240402,125400,134135290,7760,7760,7760,7760,0
|
|
20240402,125300,134135290,7760,7760,7760,7760,0
|
|
20240402,125200,134135290,7760,7760,7760,7760,0
|
|
20240402,125100,134135290,7760,7760,7760,7760,0
|
|
20240402,125000,134135290,7760,7760,7760,7760,0
|
|
20240402,124900,134135290,7760,7760,7760,7760,0
|
|
20240402,124800,134135290,7760,7760,7760,7760,1
|
|
20240402,124700,134127530,7760,7760,7760,7760,0
|
|
20240402,124600,134127530,7760,7760,7760,7760,5
|
|
20240402,124500,134088730,7770,7770,7770,7770,0
|
|
20240402,124400,134088730,7770,7770,7770,7770,0
|
|
20240402,124300,134088730,7770,7770,7770,7770,0
|
|
20240402,124200,134088730,7770,7770,7770,7770,0
|
|
20240402,124100,134088730,7770,7770,7770,7770,0
|
|
20240402,124000,134088730,7770,7770,7770,7770,0
|
|
20240402,123900,134088730,7770,7770,7770,7770,0
|
|
20240402,123800,134088730,7770,7770,7770,7770,257
|
|
20240402,123700,132091840,7760,7760,7760,7760,380
|
|
20240402,123600,129143040,7760,7760,7760,7760,0
|
|
20240402,123500,129143040,7760,7760,7760,7760,0
|
|
20240402,123400,129143040,7760,7760,7760,7760,0
|
|
20240402,123300,129143040,7760,7760,7760,7760,0
|
|
20240402,123200,129143040,7760,7760,7760,7760,9
|
|
20240402,123100,129073200,7760,7760,7760,7760,0
|
|
20240402,123000,129073200,7760,7760,7760,7760,0
|
|
20240402,122900,129073200,7760,7760,7760,7760,0
|
|
20240402,122800,129073200,7760,7750,7760,7750,67
|
|
20240402,122700,128553930,7730,7730,7730,7730,2000
|
|
20240402,122600,113093930,7750,7750,7750,7750,2
|
|
20240402,122500,113078430,7730,7730,7730,7730,0
|
|
20240402,122400,113078430,7730,7730,7730,7730,0
|
|
20240402,122300,113078430,7730,7730,7730,7730,0
|
|
20240402,122200,113078430,7730,7730,7730,7730,0
|
|
20240402,122100,113078430,7730,7730,7730,7730,0
|
|
20240402,122000,113078430,7730,7730,7730,7730,0
|
|
20240402,121900,113078430,7730,7730,7730,7730,0
|
|
20240402,121800,113078430,7730,7730,7730,7730,0
|
|
20240402,121700,113078430,7730,7730,7730,7720,107
|
|
20240402,121600,112252270,7730,7730,7730,7730,0
|
|
20240402,121500,112252270,7730,7730,7730,7730,0
|
|
20240402,121400,112252270,7730,7730,7730,7730,20
|
|
20240402,121300,112097670,7750,7750,7750,7750,2
|
|
20240402,121200,112082170,7740,7740,7740,7740,0
|
|
20240402,121100,112082170,7740,7740,7740,7740,0
|
|
20240402,121000,112082170,7740,7740,7740,7740,0
|
|
20240402,120900,112082170,7740,7740,7740,7740,0
|
|
20240402,120800,112082170,7740,7740,7740,7740,30
|
|
20240402,120700,111849970,7750,7740,7750,7740,222
|
|
20240402,120600,110129510,7720,7720,7720,7720,0
|
|
20240402,120500,110129510,7720,7730,7730,7720,95
|
|
20240402,120400,109395180,7740,7740,7740,7740,80
|
|
20240402,120300,108775980,7740,7740,7740,7740,0
|
|
20240402,120200,108775980,7740,7740,7740,7740,0
|
|
20240402,120100,108775980,7740,7740,7740,7740,0
|
|
20240402,120000,108775980,7740,7740,7740,7700,2512
|
|
20240402,115900,89405820,7750,7750,7750,7750,2
|
|
20240402,115800,89390320,7760,7760,7760,7760,0
|
|
20240402,115700,89390320,7760,7760,7760,7760,0
|
|
20240402,115600,89390320,7760,7760,7760,7760,0
|
|
20240402,115500,89390320,7760,7760,7760,7760,0
|
|
20240402,115400,89390320,7760,7760,7760,7760,0
|
|
20240402,115300,89390320,7760,7760,7760,7760,0
|
|
20240402,115200,89390320,7760,7760,7760,7760,0
|
|
20240402,115100,89390320,7760,7760,7760,7760,0
|
|
20240402,115000,89390320,7760,7760,7760,7760,1
|
|
20240402,114900,89382560,7710,7780,7780,7710,2361
|
|
20240402,114800,71152080,7730,7730,7730,7730,0
|
|
20240402,114700,71152080,7730,7770,7770,7730,1000
|
|
20240402,114600,63411800,7790,7790,7790,7790,0
|
|
20240402,114500,63411800,7790,7790,7790,7790,0
|
|
20240402,114400,63411800,7790,7790,7790,7790,0
|
|
20240402,114300,63411800,7790,7790,7790,7790,0
|
|
20240402,114200,63411800,7790,7790,7790,7790,0
|
|
20240402,114100,63411800,7790,7790,7790,7790,5
|
|
20240402,114000,63372850,7790,7790,7790,7790,0
|
|
20240402,113900,63372850,7790,7790,7790,7790,1
|
|
20240402,113800,63365060,7760,7760,7760,7760,0
|
|
20240402,113700,63365060,7760,7760,7760,7760,0
|
|
20240402,113600,63365060,7760,7770,7770,7760,30
|
|
20240402,113500,63132160,7790,7790,7790,7790,0
|
|
20240402,113400,63132160,7790,7790,7790,7790,0
|
|
20240402,113300,63132160,7790,7780,7790,7760,301
|
|
20240402,113200,60793830,7780,7780,7780,7780,0
|
|
20240402,113100,60793830,7780,7780,7780,7780,0
|
|
20240402,113000,60793830,7780,7780,7780,7780,7
|
|
20240402,112900,60739370,7780,7780,7780,7780,7
|
|
20240402,112800,60684910,7790,7790,7790,7790,0
|
|
20240402,112700,60684910,7790,7790,7790,7790,15
|
|
20240402,112600,60568060,7790,7790,7790,7790,0
|
|
20240402,112500,60568060,7790,7790,7790,7790,0
|
|
20240402,112400,60568060,7790,7790,7790,7790,0
|
|
20240402,112300,60568060,7790,7790,7790,7790,0
|
|
20240402,112200,60568060,7790,7790,7790,7790,702
|
|
20240402,112100,55099480,7790,7790,7790,7790,0
|
|
20240402,112000,55099480,7790,7790,7790,7790,0
|
|
20240402,111900,55099480,7790,7790,7790,7790,0
|
|
20240402,111800,55099480,7790,7790,7790,7790,0
|
|
20240402,111700,55099480,7790,7790,7790,7790,0
|
|
20240402,111600,55099480,7790,7790,7790,7790,10
|
|
20240402,111500,55021580,7790,7790,7790,7790,0
|
|
20240402,111400,55021580,7790,7790,7790,7790,0
|
|
20240402,111300,55021580,7790,7790,7790,7790,0
|
|
20240402,111200,55021580,7790,7790,7790,7790,15
|
|
20240402,111100,54904730,7780,7780,7780,7780,0
|
|
20240402,111000,54904730,7780,7780,7780,7780,0
|
|
20240402,110900,54904730,7780,7780,7780,7780,50
|
|
20240402,110800,54515730,7780,7780,7780,7780,0
|
|
20240402,110700,54515730,7780,7780,7780,7780,0
|
|
20240402,110600,54515730,7780,7780,7780,7780,0
|
|
20240402,110500,54515730,7780,7780,7780,7780,0
|
|
20240402,110400,54515730,7780,7780,7780,7780,0
|
|
20240402,110300,54515730,7780,7800,7800,7780,32
|
|
20240402,110200,54266730,7770,7770,7770,7770,13
|
|
20240402,110100,54165720,7800,7800,7800,7800,0
|
|
20240402,110000,54165720,7800,7790,7800,7790,2300
|
|
20240402,105900,36238770,7750,7750,7750,7750,0
|
|
20240402,105800,36238770,7750,7750,7750,7750,4
|
|
20240402,105700,36207770,7780,7780,7780,7780,0
|
|
20240402,105600,36207770,7780,7780,7780,7780,10
|
|
20240402,105500,36129970,7750,7750,7750,7750,0
|
|
20240402,105400,36129970,7750,7750,7750,7750,18
|
|
20240402,105300,35990470,7790,7750,7790,7750,114
|
|
20240402,105200,35105290,7740,7740,7740,7740,0
|
|
20240402,105100,35105290,7740,7740,7740,7740,0
|
|
20240402,105000,35105290,7740,7740,7740,7740,0
|
|
20240402,104900,35105290,7740,7740,7740,7740,0
|
|
20240402,104800,35105290,7740,7740,7740,7740,109
|
|
20240402,104700,34261630,7740,7740,7740,7740,50
|
|
20240402,104600,33874630,7730,7730,7730,7730,0
|
|
20240402,104500,33874630,7730,7730,7730,7730,0
|
|
20240402,104400,33874630,7730,7730,7730,7730,0
|
|
20240402,104300,33874630,7730,7730,7730,7730,0
|
|
20240402,104200,33874630,7730,7770,7770,7730,400
|
|
20240402,104100,30780230,7790,7790,7790,7790,0
|
|
20240402,104000,30780230,7790,7790,7790,7790,1
|
|
20240402,103900,30772440,7790,7790,7790,7790,0
|
|
20240402,103800,30772440,7790,7790,7790,7790,0
|
|
20240402,103700,30772440,7790,7790,7790,7790,0
|
|
20240402,103600,30772440,7790,7790,7790,7790,0
|
|
20240402,103500,30772440,7790,7790,7790,7790,0
|
|
20240402,103400,30772440,7790,7790,7790,7790,0
|
|
20240402,103300,30772440,7790,7790,7790,7790,0
|
|
20240402,103200,30772440,7790,7790,7790,7790,0
|
|
20240402,103100,30772440,7790,7790,7790,7790,0
|
|
20240402,103000,30772440,7790,7790,7790,7790,0
|
|
20240402,102900,30772440,7790,7790,7790,7790,0
|
|
20240402,102800,30772440,7790,7790,7790,7790,100
|
|
20240402,102700,29993440,7790,7790,7790,7790,0
|
|
20240402,102600,29993440,7790,7790,7790,7790,0
|
|
20240402,102500,29993440,7790,7790,7790,7790,0
|
|
20240402,102400,29993440,7790,7790,7790,7790,0
|
|
20240402,102300,29993440,7790,7790,7790,7790,0
|
|
20240402,102200,29993440,7790,7790,7790,7790,0
|
|
20240402,102100,29993440,7790,7790,7790,7790,0
|
|
20240402,102000,29993440,7790,7790,7790,7790,0
|
|
20240402,101900,29993440,7790,7790,7790,7790,0
|
|
20240402,101800,29993440,7790,7790,7790,7790,0
|
|
20240402,101700,29993440,7790,7790,7790,7790,0
|
|
20240402,101600,29993440,7790,7790,7790,7790,1
|
|
20240402,101500,29985650,7790,7790,7790,7790,0
|
|
20240402,101400,29985650,7790,7790,7790,7790,0
|
|
20240402,101300,29985650,7790,7790,7790,7790,0
|
|
20240402,101200,29985650,7790,7790,7790,7790,0
|
|
20240402,101100,29985650,7790,7790,7790,7790,0
|
|
20240402,101000,29985650,7790,7790,7790,7790,0
|
|
20240402,100900,29985650,7790,7790,7790,7790,1
|
|
20240402,100800,29977860,7790,7790,7790,7790,1
|
|
20240402,100700,29970070,7740,7740,7740,7740,652
|
|
20240402,100600,24923590,7750,7760,7760,7750,113
|
|
20240402,100500,24047390,7790,7790,7790,7790,0
|
|
20240402,100400,24047390,7790,7790,7790,7790,0
|
|
20240402,100300,24047390,7790,7790,7790,7790,0
|
|
20240402,100200,24047390,7790,7790,7790,7790,0
|
|
20240402,100100,24047390,7790,7790,7790,7790,0
|
|
20240402,100000,24047390,7790,7790,7790,7790,0
|
|
20240402,095900,24047390,7790,7790,7790,7790,1
|
|
20240402,095800,24039600,7750,7760,7760,7750,104
|
|
20240402,095700,23233300,7790,7790,7790,7790,0
|
|
20240402,095600,23233300,7790,7790,7790,7790,0
|
|
20240402,095500,23233300,7790,7790,7790,7790,0
|
|
20240402,095400,23233300,7790,7790,7790,7790,3
|
|
20240402,095300,23209930,7790,7790,7790,7790,1
|
|
20240402,095200,23202140,7790,7760,7790,7760,166
|
|
20240402,095100,21912310,7790,7790,7790,7790,0
|
|
20240402,095000,21912310,7790,7790,7790,7790,1
|
|
20240402,094900,21904520,7760,7780,7780,7760,68
|
|
20240402,094800,21375840,7780,7780,7780,7780,0
|
|
20240402,094700,21375840,7780,7780,7780,7780,28
|
|
20240402,094600,21158000,7780,7780,7780,7780,0
|
|
20240402,094500,21158000,7780,7770,7780,7770,70
|
|
20240402,094400,20613960,7790,7790,7790,7790,0
|
|
20240402,094300,20613960,7790,7790,7790,7790,0
|
|
20240402,094200,20613960,7790,7790,7790,7790,0
|
|
20240402,094100,20613960,7790,7790,7790,7790,0
|
|
20240402,094000,20613960,7790,7790,7790,7790,0
|
|
20240402,093900,20613960,7790,7790,7790,7790,0
|
|
20240402,093800,20613960,7790,7790,7790,7790,0
|
|
20240402,093700,20613960,7790,7790,7790,7790,0
|
|
20240402,093600,20613960,7790,7790,7790,7790,0
|
|
20240402,093500,20613960,7790,7790,7790,7790,0
|
|
20240402,093400,20613960,7790,7790,7790,7790,0
|
|
20240402,093300,20613960,7790,7790,7790,7790,0
|
|
20240402,093200,20613960,7790,7790,7790,7790,0
|
|
20240402,093100,20613960,7790,7790,7790,7790,0
|
|
20240402,093000,20613960,7790,7790,7790,7790,1
|
|
20240402,092900,20606170,7780,7760,7780,7760,241
|
|
20240402,092800,18731210,7780,7780,7780,7780,1
|
|
20240402,092700,18723430,7780,7780,7780,7780,0
|
|
20240402,092600,18723430,7780,7780,7780,7780,0
|
|
20240402,092500,18723430,7780,7760,7780,7760,275
|
|
20240402,092400,16589390,7750,7760,7780,7750,160
|
|
20240402,092300,15348770,7770,7770,7770,7770,2
|
|
20240402,092200,15333230,7790,7790,7790,7790,0
|
|
20240402,092100,15333230,7790,7790,7790,7790,0
|
|
20240402,092000,15333230,7790,7790,7790,7790,1
|
|
20240402,091900,15325440,7780,7780,7780,7780,67
|
|
20240402,091800,14804180,7770,7770,7770,7770,508
|
|
20240402,091700,10857020,7770,7770,7770,7770,29
|
|
20240402,091600,10631690,7780,7780,7780,7780,0
|
|
20240402,091500,10631690,7780,7780,7780,7780,60
|
|
20240402,091400,10164890,7790,7790,7790,7790,0
|
|
20240402,091300,10164890,7790,7790,7790,7790,0
|
|
20240402,091200,10164890,7790,7790,7790,7790,1
|
|
20240402,091100,10157100,7760,7760,7760,7760,13
|
|
20240402,091000,10056220,7800,7800,7800,7800,0
|
|
20240402,090900,10056220,7800,7800,7800,7800,0
|
|
20240402,090800,10056220,7800,7800,7800,7800,0
|
|
20240402,090700,10056220,7800,7800,7800,7800,0
|
|
20240402,090600,10056220,7800,7800,7800,7800,4
|
|
20240402,090500,10025020,7740,7740,7740,7740,0
|
|
20240402,090400,10025020,7740,7780,7800,7740,1098
|
|
20240402,090300,1476550,7790,7790,7790,7790,0
|
|
20240402,090200,1476550,7790,7790,7790,7790,0
|
|
20240402,090100,1476550,7790,7790,7790,7790,2
|
|
20240402,090000,1460970,7730,7730,7730,7730,189
|