612 lines
28 KiB
CSV
612 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,190900,91242740,7720,7720,7720,7720,242
|
|
20240403,190800,91242740,7720,7720,7720,7720,0
|
|
20240403,190700,91242740,7720,7720,7720,7720,0
|
|
20240403,190600,91242740,7720,7720,7720,7720,0
|
|
20240403,190500,91242740,7720,7720,7720,7720,0
|
|
20240403,190400,91242740,7720,7720,7720,7720,0
|
|
20240403,190300,91242740,7720,7720,7720,7720,0
|
|
20240403,190200,91242740,7720,7720,7720,7720,0
|
|
20240403,190100,91242740,7720,7720,7720,7720,0
|
|
20240403,190000,91242740,7720,7720,7720,7720,0
|
|
20240403,185900,91242740,7720,7720,7720,7720,0
|
|
20240403,185800,91242740,7720,7720,7720,7720,0
|
|
20240403,185700,91242740,7720,7720,7720,7720,0
|
|
20240403,185600,91242740,7720,7720,7720,7720,0
|
|
20240403,185500,91242740,7720,7720,7720,7720,0
|
|
20240403,185400,91242740,7720,7720,7720,7720,0
|
|
20240403,185300,91242740,7720,7720,7720,7720,0
|
|
20240403,185200,91242740,7720,7720,7720,7720,0
|
|
20240403,185100,91242740,7720,7720,7720,7720,0
|
|
20240403,185000,91242740,7720,7720,7720,7720,0
|
|
20240403,184900,91242740,7720,7720,7720,7720,0
|
|
20240403,184800,91242740,7720,7720,7720,7720,0
|
|
20240403,184700,91242740,7720,7720,7720,7720,0
|
|
20240403,184600,91242740,7720,7720,7720,7720,0
|
|
20240403,184500,91242740,7720,7720,7720,7720,0
|
|
20240403,184400,91242740,7720,7720,7720,7720,0
|
|
20240403,184300,91242740,7720,7720,7720,7720,0
|
|
20240403,184200,91242740,7720,7720,7720,7720,0
|
|
20240403,184100,91242740,7720,7720,7720,7720,0
|
|
20240403,184000,91242740,7720,7720,7720,7720,0
|
|
20240403,183900,91242740,7720,7720,7720,7720,242
|
|
20240403,183800,91242740,7720,7720,7720,7720,0
|
|
20240403,183700,91242740,7720,7720,7720,7720,0
|
|
20240403,183600,91242740,7720,7720,7720,7720,0
|
|
20240403,183500,91242740,7720,7720,7720,7720,0
|
|
20240403,183400,91242740,7720,7720,7720,7720,0
|
|
20240403,183300,91242740,7720,7720,7720,7720,0
|
|
20240403,183200,91242740,7720,7720,7720,7720,0
|
|
20240403,183100,91242740,7720,7720,7720,7720,0
|
|
20240403,183000,91242740,7720,7720,7720,7720,0
|
|
20240403,182900,91242740,7720,7720,7720,7720,0
|
|
20240403,182800,91242740,7720,7720,7720,7720,0
|
|
20240403,182700,91242740,7720,7720,7720,7720,0
|
|
20240403,182600,91242740,7720,7720,7720,7720,0
|
|
20240403,182500,91242740,7720,7720,7720,7720,0
|
|
20240403,182400,91242740,7720,7720,7720,7720,0
|
|
20240403,182300,91242740,7720,7720,7720,7720,0
|
|
20240403,182200,91242740,7720,7720,7720,7720,0
|
|
20240403,182100,91242740,7720,7720,7720,7720,0
|
|
20240403,182000,91242740,7720,7720,7720,7720,0
|
|
20240403,181900,91242740,7720,7720,7720,7720,0
|
|
20240403,181800,91242740,7720,7720,7720,7720,0
|
|
20240403,181700,91242740,7720,7720,7720,7720,0
|
|
20240403,181600,91242740,7720,7720,7720,7720,0
|
|
20240403,181500,91242740,7720,7720,7720,7720,0
|
|
20240403,181400,91242740,7720,7720,7720,7720,0
|
|
20240403,181300,91242740,7720,7720,7720,7720,0
|
|
20240403,181200,91242740,7720,7720,7720,7720,0
|
|
20240403,181100,91242740,7720,7720,7720,7720,0
|
|
20240403,181000,91242740,7720,7720,7720,7720,0
|
|
20240403,180900,91242740,7720,7720,7720,7720,242
|
|
20240403,180800,91242740,7720,7720,7720,7720,0
|
|
20240403,180700,91242740,7720,7720,7720,7720,0
|
|
20240403,180600,91242740,7720,7720,7720,7720,0
|
|
20240403,180500,91242740,7720,7720,7720,7720,0
|
|
20240403,180400,91242740,7720,7720,7720,7720,0
|
|
20240403,180300,91242740,7720,7720,7720,7720,0
|
|
20240403,180200,91242740,7720,7720,7720,7720,0
|
|
20240403,180100,91242740,7720,7720,7720,7720,0
|
|
20240403,180000,91242740,7720,7720,7720,7720,0
|
|
20240403,175900,91242740,7720,7720,7720,7720,0
|
|
20240403,175800,91242740,7720,7720,7720,7720,0
|
|
20240403,175700,91242740,7720,7720,7720,7720,0
|
|
20240403,175600,91242740,7720,7720,7720,7720,0
|
|
20240403,175500,91242740,7720,7720,7720,7720,0
|
|
20240403,175400,91242740,7720,7720,7720,7720,0
|
|
20240403,175300,91242740,7720,7720,7720,7720,0
|
|
20240403,175200,91242740,7720,7720,7720,7720,0
|
|
20240403,175100,91242740,7720,7720,7720,7720,0
|
|
20240403,175000,91242740,7720,7720,7720,7720,0
|
|
20240403,174900,91242740,7720,7720,7720,7720,0
|
|
20240403,174800,91242740,7720,7720,7720,7720,0
|
|
20240403,174700,91242740,7720,7720,7720,7720,0
|
|
20240403,174600,91242740,7720,7720,7720,7720,0
|
|
20240403,174500,91242740,7720,7720,7720,7720,0
|
|
20240403,174400,91242740,7720,7720,7720,7720,0
|
|
20240403,174300,91242740,7720,7720,7720,7720,0
|
|
20240403,174200,91242740,7720,7720,7720,7720,0
|
|
20240403,174100,91242740,7720,7720,7720,7720,0
|
|
20240403,174000,91242740,7720,7720,7720,7720,0
|
|
20240403,173900,91242740,7720,7720,7720,7720,242
|
|
20240403,173800,91242740,7720,7720,7720,7720,0
|
|
20240403,173700,91242740,7720,7720,7720,7720,0
|
|
20240403,173600,91242740,7720,7720,7720,7720,0
|
|
20240403,173500,91242740,7720,7720,7720,7720,0
|
|
20240403,173400,91242740,7720,7720,7720,7720,0
|
|
20240403,173300,91242740,7720,7720,7720,7720,0
|
|
20240403,173200,91242740,7720,7720,7720,7720,0
|
|
20240403,173100,91242740,7720,7720,7720,7720,0
|
|
20240403,173000,91242740,7720,7720,7720,7720,0
|
|
20240403,172900,91242740,7720,7720,7720,7720,0
|
|
20240403,172800,91242740,7720,7720,7720,7720,0
|
|
20240403,172700,91242740,7720,7720,7720,7720,0
|
|
20240403,172600,91242740,7720,7720,7720,7720,0
|
|
20240403,172500,91242740,7720,7720,7720,7720,0
|
|
20240403,172400,91242740,7720,7720,7720,7720,0
|
|
20240403,172300,91242740,7720,7720,7720,7720,0
|
|
20240403,172200,91242740,7720,7720,7720,7720,0
|
|
20240403,172100,91242740,7720,7720,7720,7720,0
|
|
20240403,172000,91242740,7720,7720,7720,7720,0
|
|
20240403,171900,91242740,7720,7720,7720,7720,0
|
|
20240403,171800,91242740,7720,7720,7720,7720,0
|
|
20240403,171700,91242740,7720,7720,7720,7720,0
|
|
20240403,171600,91242740,7720,7720,7720,7720,0
|
|
20240403,171500,91242740,7720,7720,7720,7720,0
|
|
20240403,171400,91242740,7720,7720,7720,7720,0
|
|
20240403,171300,91242740,7720,7720,7720,7720,0
|
|
20240403,171200,91242740,7720,7720,7720,7720,0
|
|
20240403,171100,91242740,7720,7720,7720,7720,0
|
|
20240403,171000,91242740,7720,7720,7720,7720,0
|
|
20240403,170900,91242740,7720,7720,7720,7720,242
|
|
20240403,170800,91242740,7720,7720,7720,7720,0
|
|
20240403,170700,91242740,7720,7720,7720,7720,0
|
|
20240403,170600,91242740,7720,7720,7720,7720,0
|
|
20240403,170500,91242740,7720,7720,7720,7720,0
|
|
20240403,170400,91242740,7720,7720,7720,7720,0
|
|
20240403,170300,91242740,7720,7720,7720,7720,0
|
|
20240403,170200,91242740,7720,7720,7720,7720,0
|
|
20240403,170100,91242740,7720,7720,7720,7720,0
|
|
20240403,170000,91242740,7720,7720,7720,7720,0
|
|
20240403,165900,91242740,7720,7720,7720,7720,0
|
|
20240403,165800,91242740,7720,7720,7720,7720,0
|
|
20240403,165700,91242740,7720,7720,7720,7720,0
|
|
20240403,165600,91242740,7720,7720,7720,7720,0
|
|
20240403,165500,91242740,7720,7720,7720,7720,0
|
|
20240403,165400,91242740,7720,7720,7720,7720,0
|
|
20240403,165300,91242740,7720,7720,7720,7720,0
|
|
20240403,165200,91242740,7720,7720,7720,7720,0
|
|
20240403,165100,91242740,7720,7720,7720,7720,0
|
|
20240403,165000,91242740,7720,7720,7720,7720,0
|
|
20240403,164900,91242740,7720,7720,7720,7720,0
|
|
20240403,164800,91242740,7720,7720,7720,7720,0
|
|
20240403,164700,91242740,7720,7720,7720,7720,0
|
|
20240403,164600,91242740,7720,7720,7720,7720,0
|
|
20240403,164500,91242740,7720,7720,7720,7720,0
|
|
20240403,164400,91242740,7720,7720,7720,7720,0
|
|
20240403,164300,91242740,7720,7720,7720,7720,0
|
|
20240403,164200,91242740,7720,7720,7720,7720,0
|
|
20240403,164100,91242740,7720,7720,7720,7720,0
|
|
20240403,164000,91242740,7720,7720,7720,7720,0
|
|
20240403,163900,91242740,7720,7720,7720,7720,242
|
|
20240403,163800,91242740,7720,7720,7720,7720,0
|
|
20240403,163700,91242740,7720,7720,7720,7720,0
|
|
20240403,163600,91242740,7720,7720,7720,7720,0
|
|
20240403,163500,91242740,7720,7720,7720,7720,0
|
|
20240403,163400,91242740,7720,7720,7720,7720,0
|
|
20240403,163300,91242740,7720,7720,7720,7720,0
|
|
20240403,163200,91242740,7720,7720,7720,7720,0
|
|
20240403,163100,91242740,7720,7720,7720,7720,0
|
|
20240403,163000,91242740,7720,7720,7720,7720,0
|
|
20240403,162900,91242740,7720,7720,7720,7720,0
|
|
20240403,162800,91242740,7720,7720,7720,7720,0
|
|
20240403,162700,91242740,7720,7720,7720,7720,0
|
|
20240403,162600,91242740,7720,7720,7720,7720,0
|
|
20240403,162500,91242740,7720,7720,7720,7720,0
|
|
20240403,162400,91242740,7720,7720,7720,7720,0
|
|
20240403,162300,91242740,7720,7720,7720,7720,0
|
|
20240403,162200,91242740,7720,7720,7720,7720,0
|
|
20240403,162100,91242740,7720,7720,7720,7720,0
|
|
20240403,162000,91242740,7720,7720,7720,7720,0
|
|
20240403,161900,91242740,7720,7720,7720,7720,0
|
|
20240403,161800,91242740,7720,7720,7720,7720,0
|
|
20240403,161700,91242740,7720,7720,7720,7720,0
|
|
20240403,161600,91242740,7720,7720,7720,7720,0
|
|
20240403,161500,91242740,7720,7720,7720,7720,0
|
|
20240403,161400,91242740,7720,7720,7720,7720,0
|
|
20240403,161300,91242740,7720,7720,7720,7720,0
|
|
20240403,161200,91242740,7720,7720,7720,7720,0
|
|
20240403,161100,91242740,7720,7720,7720,7720,0
|
|
20240403,161000,91242740,7720,7720,7720,7720,0
|
|
20240403,160900,91242740,7720,7720,7720,7720,242
|
|
20240403,160800,91242740,7720,7720,7720,7720,0
|
|
20240403,160700,91242740,7720,7720,7720,7720,0
|
|
20240403,160600,91242740,7720,7720,7720,7720,0
|
|
20240403,160500,91242740,7720,7720,7720,7720,0
|
|
20240403,160400,91242740,7720,7720,7720,7720,0
|
|
20240403,160300,91242740,7720,7720,7720,7720,0
|
|
20240403,160200,91242740,7720,7720,7720,7720,0
|
|
20240403,160100,91242740,7720,7720,7720,7720,0
|
|
20240403,160000,91242740,7720,7720,7720,7720,0
|
|
20240403,155900,91242740,7720,7720,7720,7720,0
|
|
20240403,155800,91242740,7720,7720,7720,7720,0
|
|
20240403,155700,91242740,7720,7720,7720,7720,0
|
|
20240403,155600,91242740,7720,7720,7720,7720,0
|
|
20240403,155500,91242740,7720,7720,7720,7720,0
|
|
20240403,155400,91242740,7720,7720,7720,7720,0
|
|
20240403,155300,91242740,7720,7720,7720,7720,0
|
|
20240403,155200,91242740,7720,7720,7720,7720,0
|
|
20240403,155100,91242740,7720,7720,7720,7720,0
|
|
20240403,155000,91242740,7720,7720,7720,7720,0
|
|
20240403,154900,91242740,7720,7720,7720,7720,0
|
|
20240403,154800,91242740,7720,7720,7720,7720,0
|
|
20240403,154700,91242740,7720,7720,7720,7720,0
|
|
20240403,154600,91242740,7720,7720,7720,7720,0
|
|
20240403,154500,91242740,7720,7720,7720,7720,0
|
|
20240403,154400,91242740,7720,7720,7720,7720,0
|
|
20240403,154300,91242740,7720,7720,7720,7720,0
|
|
20240403,154200,91242740,7720,7720,7720,7720,0
|
|
20240403,154100,91242740,7720,7720,7720,7720,0
|
|
20240403,154000,91242740,7720,7720,7720,7720,0
|
|
20240403,153900,91242740,7720,7720,7720,7720,242
|
|
20240403,153800,91242740,7720,7720,7720,7720,0
|
|
20240403,153700,91242740,7720,7720,7720,7720,0
|
|
20240403,153600,91242740,7720,7720,7720,7720,0
|
|
20240403,153500,91242740,7720,7720,7720,7720,0
|
|
20240403,153400,91242740,7720,7720,7720,7720,0
|
|
20240403,153300,91242740,7720,7720,7720,7720,0
|
|
20240403,153200,91242740,7720,7720,7720,7720,0
|
|
20240403,153100,91242740,7720,7720,7720,7720,0
|
|
20240403,153000,91242740,7720,7720,7720,7720,242
|
|
20240403,152900,89374500,7720,7720,7720,7720,0
|
|
20240403,152800,89374500,7720,7720,7720,7720,0
|
|
20240403,152700,89374500,7720,7720,7720,7720,0
|
|
20240403,152600,89374500,7720,7720,7720,7720,0
|
|
20240403,152500,89374500,7720,7720,7720,7720,0
|
|
20240403,152400,89374500,7720,7720,7720,7720,0
|
|
20240403,152300,89374500,7720,7720,7720,7720,0
|
|
20240403,152200,89374500,7720,7720,7720,7720,0
|
|
20240403,152100,89374500,7720,7720,7720,7720,0
|
|
20240403,152000,89374500,7720,7720,7720,7720,0
|
|
20240403,151900,89374500,7720,7710,7720,7710,6
|
|
20240403,151800,89328190,7720,7720,7720,7720,9
|
|
20240403,151700,89258710,7700,7700,7700,7700,2
|
|
20240403,151600,89243310,7720,7720,7720,7720,0
|
|
20240403,151500,89243310,7720,7720,7720,7720,1
|
|
20240403,151400,89235590,7700,7700,7700,7700,0
|
|
20240403,151300,89235590,7700,7700,7700,7700,3
|
|
20240403,151200,89212490,7720,7720,7720,7720,0
|
|
20240403,151100,89212490,7720,7720,7720,7720,0
|
|
20240403,151000,89212490,7720,7720,7720,7720,0
|
|
20240403,150900,89212490,7720,7720,7720,7720,485
|
|
20240403,150800,85468290,7720,7720,7720,7720,0
|
|
20240403,150700,85468290,7720,7720,7720,7720,0
|
|
20240403,150600,85468290,7720,7720,7720,7720,0
|
|
20240403,150500,85468290,7720,7720,7720,7720,0
|
|
20240403,150400,85468290,7720,7720,7720,7720,0
|
|
20240403,150300,85468290,7720,7720,7720,7720,0
|
|
20240403,150200,85468290,7720,7720,7720,7720,2
|
|
20240403,150100,85452850,7700,7720,7720,7700,19
|
|
20240403,150000,85306440,7720,7700,7720,7700,8
|
|
20240403,145900,85244780,7700,7710,7710,7700,246
|
|
20240403,145800,83350510,7710,7710,7710,7710,7
|
|
20240403,145700,83296540,7720,7720,7720,7720,0
|
|
20240403,145600,83296540,7720,7720,7720,7720,0
|
|
20240403,145500,83296540,7720,7720,7720,7720,0
|
|
20240403,145400,83296540,7720,7720,7720,7720,0
|
|
20240403,145300,83296540,7720,7720,7720,7720,0
|
|
20240403,145200,83296540,7720,7720,7720,7720,6
|
|
20240403,145100,83250220,7720,7720,7720,7720,0
|
|
20240403,145000,83250220,7720,7720,7720,7720,7
|
|
20240403,144900,83196180,7720,7720,7720,7720,0
|
|
20240403,144800,83196180,7720,7720,7720,7720,2
|
|
20240403,144700,83180740,7720,7720,7720,7720,0
|
|
20240403,144600,83180740,7720,7720,7720,7720,0
|
|
20240403,144500,83180740,7720,7720,7720,7720,0
|
|
20240403,144400,83180740,7720,7720,7720,7720,1
|
|
20240403,144300,83173020,7700,7700,7700,7700,0
|
|
20240403,144200,83173020,7700,7700,7700,7700,0
|
|
20240403,144100,83173020,7700,7700,7700,7700,500
|
|
20240403,144000,79323020,7710,7710,7710,7710,270
|
|
20240403,143900,77241320,7720,7720,7720,7720,0
|
|
20240403,143800,77241320,7720,7720,7720,7720,0
|
|
20240403,143700,77241320,7720,7720,7720,7720,0
|
|
20240403,143600,77241320,7720,7720,7720,7720,0
|
|
20240403,143500,77241320,7720,7720,7720,7720,0
|
|
20240403,143400,77241320,7720,7720,7720,7720,0
|
|
20240403,143300,77241320,7720,7720,7720,7720,0
|
|
20240403,143200,77241320,7720,7720,7720,7720,2
|
|
20240403,143100,77225880,7710,7710,7710,7710,0
|
|
20240403,143000,77225880,7710,7710,7710,7710,0
|
|
20240403,142900,77225880,7710,7710,7710,7710,0
|
|
20240403,142800,77225880,7710,7710,7710,7710,0
|
|
20240403,142700,77225880,7710,7710,7710,7710,0
|
|
20240403,142600,77225880,7710,7710,7710,7710,0
|
|
20240403,142500,77225880,7710,7710,7710,7710,35
|
|
20240403,142400,76956030,7730,7730,7730,7730,0
|
|
20240403,142300,76956030,7730,7730,7730,7730,0
|
|
20240403,142200,76956030,7730,7730,7730,7730,0
|
|
20240403,142100,76956030,7730,7730,7730,7730,0
|
|
20240403,142000,76956030,7730,7730,7730,7730,0
|
|
20240403,141900,76956030,7730,7730,7730,7730,0
|
|
20240403,141800,76956030,7730,7730,7730,7730,1
|
|
20240403,141700,76948300,7710,7710,7710,7710,0
|
|
20240403,141600,76948300,7710,7720,7720,7710,156
|
|
20240403,141500,75744130,7730,7730,7730,7730,1
|
|
20240403,141400,75736400,7720,7720,7720,7720,0
|
|
20240403,141300,75736400,7720,7720,7720,7720,0
|
|
20240403,141200,75736400,7720,7720,7720,7720,0
|
|
20240403,141100,75736400,7720,7720,7720,7720,0
|
|
20240403,141000,75736400,7720,7720,7720,7720,0
|
|
20240403,140900,75736400,7720,7720,7720,7720,0
|
|
20240403,140800,75736400,7720,7720,7720,7720,0
|
|
20240403,140700,75736400,7720,7720,7720,7720,0
|
|
20240403,140600,75736400,7720,7720,7720,7720,186
|
|
20240403,140500,74300480,7720,7720,7720,7720,40
|
|
20240403,140400,73991680,7730,7730,7730,7730,0
|
|
20240403,140300,73991680,7730,7730,7730,7730,0
|
|
20240403,140200,73991680,7730,7730,7730,7730,0
|
|
20240403,140100,73991680,7730,7730,7730,7730,0
|
|
20240403,140000,73991680,7730,7730,7730,7730,0
|
|
20240403,135900,73991680,7730,7730,7730,7730,0
|
|
20240403,135800,73991680,7730,7730,7730,7730,0
|
|
20240403,135700,73991680,7730,7730,7730,7730,0
|
|
20240403,135600,73991680,7730,7730,7730,7730,0
|
|
20240403,135500,73991680,7730,7730,7730,7730,0
|
|
20240403,135400,73991680,7730,7730,7730,7730,0
|
|
20240403,135300,73991680,7730,7730,7730,7730,0
|
|
20240403,135200,73991680,7730,7730,7730,7730,0
|
|
20240403,135100,73991680,7730,7730,7730,7730,0
|
|
20240403,135000,73991680,7730,7730,7730,7730,0
|
|
20240403,134900,73991680,7730,7730,7730,7730,0
|
|
20240403,134800,73991680,7730,7730,7730,7730,0
|
|
20240403,134700,73991680,7730,7730,7730,7730,0
|
|
20240403,134600,73991680,7730,7730,7730,7730,0
|
|
20240403,134500,73991680,7730,7730,7730,7730,0
|
|
20240403,134400,73991680,7730,7730,7730,7730,10
|
|
20240403,134300,73914380,7730,7710,7730,7710,61
|
|
20240403,134200,73443460,7710,7710,7710,7710,0
|
|
20240403,134100,73443460,7710,7710,7710,7710,0
|
|
20240403,134000,73443460,7710,7710,7710,7710,0
|
|
20240403,133900,73443460,7710,7710,7710,7710,0
|
|
20240403,133800,73443460,7710,7710,7710,7710,0
|
|
20240403,133700,73443460,7710,7710,7710,7710,0
|
|
20240403,133600,73443460,7710,7710,7710,7710,0
|
|
20240403,133500,73443460,7710,7710,7710,7710,0
|
|
20240403,133400,73443460,7710,7710,7710,7710,0
|
|
20240403,133300,73443460,7710,7710,7710,7710,140
|
|
20240403,133200,72364060,7710,7710,7710,7710,0
|
|
20240403,133100,72364060,7710,7710,7710,7710,0
|
|
20240403,133000,72364060,7710,7710,7710,7710,0
|
|
20240403,132900,72364060,7710,7710,7710,7710,0
|
|
20240403,132800,72364060,7710,7710,7710,7710,42
|
|
20240403,132700,72040240,7730,7730,7730,7730,0
|
|
20240403,132600,72040240,7730,7730,7730,7730,0
|
|
20240403,132500,72040240,7730,7730,7730,7730,0
|
|
20240403,132400,72040240,7730,7730,7730,7730,0
|
|
20240403,132300,72040240,7730,7730,7730,7730,9
|
|
20240403,132200,71970670,7730,7730,7730,7730,0
|
|
20240403,132100,71970670,7730,7730,7730,7730,1
|
|
20240403,132000,71962940,7740,7740,7740,7740,0
|
|
20240403,131900,71962940,7740,7740,7740,7740,0
|
|
20240403,131800,71962940,7740,7740,7740,7740,0
|
|
20240403,131700,71962940,7740,7730,7740,7730,200
|
|
20240403,131600,70416680,7730,7730,7730,7730,0
|
|
20240403,131500,70416680,7730,7730,7730,7730,65
|
|
20240403,131400,69914230,7740,7720,7740,7720,500
|
|
20240403,131300,66051270,7720,7720,7720,7720,40
|
|
20240403,131200,65742470,7720,7730,7730,7720,151
|
|
20240403,131100,64576740,7690,7690,7690,7690,0
|
|
20240403,131000,64576740,7690,7700,7700,7690,322
|
|
20240403,130900,62099560,7730,7730,7730,7730,0
|
|
20240403,130800,62099560,7730,7730,7730,7730,0
|
|
20240403,130700,62099560,7730,7730,7730,7730,0
|
|
20240403,130600,62099560,7730,7730,7730,7730,50
|
|
20240403,130500,61713060,7730,7730,7730,7730,0
|
|
20240403,130400,61713060,7730,7730,7730,7730,15
|
|
20240403,130300,61597110,7720,7720,7720,7720,0
|
|
20240403,130200,61597110,7720,7720,7720,7720,0
|
|
20240403,130100,61597110,7720,7720,7720,7720,264
|
|
20240403,130000,59559030,7720,7720,7720,7720,20
|
|
20240403,125900,59404630,7730,7730,7730,7730,0
|
|
20240403,125800,59404630,7730,7730,7730,7730,0
|
|
20240403,125700,59404630,7730,7730,7730,7730,0
|
|
20240403,125600,59404630,7730,7730,7730,7730,0
|
|
20240403,125500,59404630,7730,7730,7730,7730,0
|
|
20240403,125400,59404630,7730,7730,7730,7730,0
|
|
20240403,125300,59404630,7730,7710,7730,7710,196
|
|
20240403,125200,57890960,7700,7700,7700,7700,0
|
|
20240403,125100,57890960,7700,7700,7700,7700,988
|
|
20240403,125000,50283360,7700,7700,7700,7700,2
|
|
20240403,124900,50267960,7700,7700,7700,7700,0
|
|
20240403,124800,50267960,7700,7690,7700,7690,17
|
|
20240403,124700,50137200,7700,7700,7700,7700,0
|
|
20240403,124600,50137200,7700,7690,7700,7690,172
|
|
20240403,124500,48814510,7700,7700,7700,7700,1
|
|
20240403,124400,48806810,7700,7700,7700,7700,0
|
|
20240403,124300,48806810,7700,7700,7700,7700,0
|
|
20240403,124200,48806810,7700,7700,7700,7700,0
|
|
20240403,124100,48806810,7700,7700,7700,7700,0
|
|
20240403,124000,48806810,7700,7700,7700,7700,35
|
|
20240403,123900,48537310,7700,7700,7700,7700,0
|
|
20240403,123800,48537310,7700,7690,7700,7690,6
|
|
20240403,123700,48491130,7700,7700,7700,7700,1
|
|
20240403,123600,48483430,7690,7690,7690,7690,178
|
|
20240403,123500,47114610,7700,7700,7700,7700,0
|
|
20240403,123400,47114610,7700,7700,7700,7700,0
|
|
20240403,123300,47114610,7700,7700,7700,7700,0
|
|
20240403,123200,47114610,7700,7700,7700,7700,0
|
|
20240403,123100,47114610,7700,7700,7700,7700,0
|
|
20240403,123000,47114610,7700,7700,7700,7700,0
|
|
20240403,122900,47114610,7700,7700,7700,7700,0
|
|
20240403,122800,47114610,7700,7700,7700,7700,0
|
|
20240403,122700,47114610,7700,7700,7700,7700,0
|
|
20240403,122600,47114610,7700,7700,7700,7700,0
|
|
20240403,122500,47114610,7700,7700,7700,7700,0
|
|
20240403,122400,47114610,7700,7700,7700,7700,0
|
|
20240403,122300,47114610,7700,7700,7700,7700,6
|
|
20240403,122200,47068410,7700,7700,7700,7700,0
|
|
20240403,122100,47068410,7700,7700,7700,7700,0
|
|
20240403,122000,47068410,7700,7690,7700,7690,11
|
|
20240403,121900,46983810,7700,7700,7700,7700,0
|
|
20240403,121800,46983810,7700,7700,7700,7700,0
|
|
20240403,121700,46983810,7700,7700,7700,7700,4
|
|
20240403,121600,46953010,7690,7690,7690,7690,0
|
|
20240403,121500,46953010,7690,7690,7690,7690,0
|
|
20240403,121400,46953010,7690,7700,7700,7690,60
|
|
20240403,121300,46491600,7710,7710,7710,7710,0
|
|
20240403,121200,46491600,7710,7710,7710,7710,0
|
|
20240403,121100,46491600,7710,7710,7710,7710,0
|
|
20240403,121000,46491600,7710,7710,7710,7710,0
|
|
20240403,120900,46491600,7710,7710,7710,7710,0
|
|
20240403,120800,46491600,7710,7710,7710,7710,0
|
|
20240403,120700,46491600,7710,7710,7710,7710,0
|
|
20240403,120600,46491600,7710,7710,7710,7710,0
|
|
20240403,120500,46491600,7710,7710,7710,7710,0
|
|
20240403,120400,46491600,7710,7710,7710,7710,0
|
|
20240403,120300,46491600,7710,7710,7710,7710,0
|
|
20240403,120200,46491600,7710,7710,7710,7710,2
|
|
20240403,120100,46476180,7710,7710,7710,7710,1
|
|
20240403,120000,46468470,7700,7700,7700,7700,1
|
|
20240403,115900,46460770,7710,7710,7710,7710,0
|
|
20240403,115800,46460770,7710,7710,7710,7710,0
|
|
20240403,115700,46460770,7710,7710,7710,7710,1
|
|
20240403,115600,46453060,7690,7690,7690,7690,14
|
|
20240403,115500,46345400,7690,7690,7690,7690,0
|
|
20240403,115400,46345400,7690,7690,7690,7690,1
|
|
20240403,115300,46337710,7710,7710,7710,7710,0
|
|
20240403,115200,46337710,7710,7710,7710,7710,0
|
|
20240403,115100,46337710,7710,7710,7710,7710,0
|
|
20240403,115000,46337710,7710,7710,7710,7710,0
|
|
20240403,114900,46337710,7710,7710,7710,7710,0
|
|
20240403,114800,46337710,7710,7710,7710,7710,0
|
|
20240403,114700,46337710,7710,7710,7710,7710,0
|
|
20240403,114600,46337710,7710,7710,7710,7710,0
|
|
20240403,114500,46337710,7710,7710,7710,7710,0
|
|
20240403,114400,46337710,7710,7700,7710,7700,7
|
|
20240403,114300,46283800,7710,7710,7710,7710,0
|
|
20240403,114200,46283800,7710,7710,7710,7710,0
|
|
20240403,114100,46283800,7710,7710,7710,7710,0
|
|
20240403,114000,46283800,7710,7710,7710,7710,0
|
|
20240403,113900,46283800,7710,7710,7710,7710,0
|
|
20240403,113800,46283800,7710,7710,7710,7710,0
|
|
20240403,113700,46283800,7710,7710,7710,7710,0
|
|
20240403,113600,46283800,7710,7710,7710,7710,0
|
|
20240403,113500,46283800,7710,7710,7710,7710,0
|
|
20240403,113400,46283800,7710,7710,7710,7710,0
|
|
20240403,113300,46283800,7710,7710,7710,7710,0
|
|
20240403,113200,46283800,7710,7710,7710,7710,0
|
|
20240403,113100,46283800,7710,7710,7710,7710,0
|
|
20240403,113000,46283800,7710,7710,7710,7710,0
|
|
20240403,112900,46283800,7710,7710,7710,7710,0
|
|
20240403,112800,46283800,7710,7710,7710,7710,1
|
|
20240403,112700,46276090,7690,7690,7690,7690,0
|
|
20240403,112600,46276090,7690,7690,7690,7690,7
|
|
20240403,112500,46222260,7720,7720,7720,7720,0
|
|
20240403,112400,46222260,7720,7720,7720,7720,0
|
|
20240403,112300,46222260,7720,7720,7720,7720,0
|
|
20240403,112200,46222260,7720,7720,7720,7720,0
|
|
20240403,112100,46222260,7720,7720,7720,7720,0
|
|
20240403,112000,46222260,7720,7720,7720,7720,0
|
|
20240403,111900,46222260,7720,7720,7720,7720,2
|
|
20240403,111800,46206820,7680,7680,7680,7680,15
|
|
20240403,111700,46091620,7720,7720,7720,7720,0
|
|
20240403,111600,46091620,7720,7720,7720,7720,0
|
|
20240403,111500,46091620,7720,7720,7720,7720,0
|
|
20240403,111400,46091620,7720,7720,7720,7720,0
|
|
20240403,111300,46091620,7720,7720,7720,7720,0
|
|
20240403,111200,46091620,7720,7720,7720,7720,0
|
|
20240403,111100,46091620,7720,7680,7720,7670,38
|
|
20240403,111000,45798850,7720,7720,7720,7720,0
|
|
20240403,110900,45798850,7720,7720,7720,7720,0
|
|
20240403,110800,45798850,7720,7720,7720,7720,1
|
|
20240403,110700,45791130,7690,7690,7690,7690,4
|
|
20240403,110600,45760370,7720,7720,7720,7720,0
|
|
20240403,110500,45760370,7720,7720,7720,7720,0
|
|
20240403,110400,45760370,7720,7720,7720,7720,0
|
|
20240403,110300,45760370,7720,7720,7720,7720,0
|
|
20240403,110200,45760370,7720,7720,7720,7720,0
|
|
20240403,110100,45760370,7720,7720,7720,7720,0
|
|
20240403,110000,45760370,7720,7720,7720,7720,0
|
|
20240403,105900,45760370,7720,7720,7720,7720,0
|
|
20240403,105800,45760370,7720,7720,7720,7720,0
|
|
20240403,105700,45760370,7720,7720,7720,7720,0
|
|
20240403,105600,45760370,7720,7720,7720,7720,0
|
|
20240403,105500,45760370,7720,7720,7720,7720,0
|
|
20240403,105400,45760370,7720,7720,7720,7720,0
|
|
20240403,105300,45760370,7720,7720,7720,7720,0
|
|
20240403,105200,45760370,7720,7710,7720,7640,2713
|
|
20240403,105100,24966280,7720,7720,7720,7720,30
|
|
20240403,105000,24734680,7720,7720,7720,7720,0
|
|
20240403,104900,24734680,7720,7720,7720,7720,0
|
|
20240403,104800,24734680,7720,7720,7720,7720,3
|
|
20240403,104700,24711520,7710,7710,7710,7710,0
|
|
20240403,104600,24711520,7710,7710,7710,7710,0
|
|
20240403,104500,24711520,7710,7710,7710,7710,0
|
|
20240403,104400,24711520,7710,7710,7710,7710,89
|
|
20240403,104300,24025330,7710,7710,7710,7710,0
|
|
20240403,104200,24025330,7710,7710,7710,7710,0
|
|
20240403,104100,24025330,7710,7710,7710,7710,0
|
|
20240403,104000,24025330,7710,7710,7710,7710,1
|
|
20240403,103900,24017620,7700,7700,7700,7700,0
|
|
20240403,103800,24017620,7700,7700,7700,7700,0
|
|
20240403,103700,24017620,7700,7700,7700,7700,0
|
|
20240403,103600,24017620,7700,7700,7700,7700,1
|
|
20240403,103500,24009920,7760,7760,7760,7760,0
|
|
20240403,103400,24009920,7760,7760,7760,7760,0
|
|
20240403,103300,24009920,7760,7760,7760,7760,0
|
|
20240403,103200,24009920,7760,7760,7760,7760,0
|
|
20240403,103100,24009920,7760,7760,7760,7760,0
|
|
20240403,103000,24009920,7760,7760,7760,7760,1
|
|
20240403,102900,24002160,7690,7740,7760,7690,51
|
|
20240403,102800,23607830,7740,7740,7740,7740,0
|
|
20240403,102700,23607830,7740,7740,7740,7740,0
|
|
20240403,102600,23607830,7740,7740,7740,7740,0
|
|
20240403,102500,23607830,7740,7740,7740,7740,0
|
|
20240403,102400,23607830,7740,7740,7740,7740,0
|
|
20240403,102300,23607830,7740,7740,7740,7740,0
|
|
20240403,102200,23607830,7740,7740,7740,7740,0
|
|
20240403,102100,23607830,7740,7740,7740,7740,1
|
|
20240403,102000,23600090,7690,7690,7690,7690,0
|
|
20240403,101900,23600090,7690,7720,7720,7690,1520
|
|
20240403,101800,11884640,7740,7740,7740,7740,0
|
|
20240403,101700,11884640,7740,7740,7740,7740,0
|
|
20240403,101600,11884640,7740,7740,7740,7740,4
|
|
20240403,101500,11853680,7720,7720,7720,7720,0
|
|
20240403,101400,11853680,7720,7720,7720,7720,7
|
|
20240403,101300,11799640,7720,7720,7720,7720,0
|
|
20240403,101200,11799640,7720,7720,7720,7720,0
|
|
20240403,101100,11799640,7720,7720,7720,7720,0
|
|
20240403,101000,11799640,7720,7720,7720,7720,0
|
|
20240403,100900,11799640,7720,7720,7720,7720,0
|
|
20240403,100800,11799640,7720,7720,7720,7720,0
|
|
20240403,100700,11799640,7720,7720,7720,7720,0
|
|
20240403,100600,11799640,7720,7720,7720,7720,99
|
|
20240403,100500,11035360,7720,7720,7720,7720,10
|
|
20240403,100400,10958160,7740,7740,7740,7740,0
|
|
20240403,100300,10958160,7740,7740,7740,7740,0
|
|
20240403,100200,10958160,7740,7740,7740,7740,0
|
|
20240403,100100,10958160,7740,7740,7740,7740,0
|
|
20240403,100000,10958160,7740,7740,7740,7740,0
|
|
20240403,095900,10958160,7740,7740,7740,7740,1
|
|
20240403,095800,10950420,7740,7740,7740,7740,0
|
|
20240403,095700,10950420,7740,7740,7740,7740,0
|
|
20240403,095600,10950420,7740,7740,7740,7740,0
|
|
20240403,095500,10950420,7740,7740,7740,7740,0
|
|
20240403,095400,10950420,7740,7740,7740,7740,0
|
|
20240403,095300,10950420,7740,7740,7740,7740,16
|
|
20240403,095200,10826580,7740,7740,7740,7740,0
|
|
20240403,095100,10826580,7740,7740,7740,7740,0
|
|
20240403,095000,10826580,7740,7740,7740,7740,0
|
|
20240403,094900,10826580,7740,7740,7740,7740,0
|
|
20240403,094800,10826580,7740,7740,7740,7740,0
|
|
20240403,094700,10826580,7740,7740,7740,7740,0
|
|
20240403,094600,10826580,7740,7740,7740,7740,0
|
|
20240403,094500,10826580,7740,7740,7740,7740,0
|
|
20240403,094400,10826580,7740,7740,7740,7740,2
|
|
20240403,094300,10811100,7710,7710,7710,7710,0
|
|
20240403,094200,10811100,7710,7710,7710,7710,0
|
|
20240403,094100,10811100,7710,7710,7710,7710,26
|
|
20240403,094000,10610640,7740,7740,7740,7740,0
|
|
20240403,093900,10610640,7740,7740,7740,7740,0
|
|
20240403,093800,10610640,7740,7740,7740,7740,0
|
|
20240403,093700,10610640,7740,7740,7740,7740,0
|
|
20240403,093600,10610640,7740,7740,7740,7740,0
|
|
20240403,093500,10610640,7740,7740,7740,7740,0
|
|
20240403,093400,10610640,7740,7740,7740,7740,0
|
|
20240403,093300,10610640,7740,7740,7740,7740,13
|
|
20240403,093200,10510020,7740,7740,7740,7740,0
|
|
20240403,093100,10510020,7740,7740,7740,7740,0
|
|
20240403,093000,10510020,7740,7740,7740,7740,0
|
|
20240403,092900,10510020,7740,7740,7740,7740,0
|
|
20240403,092800,10510020,7740,7740,7740,7740,0
|
|
20240403,092700,10510020,7740,7740,7740,7740,0
|
|
20240403,092600,10510020,7740,7700,7740,7700,8
|
|
20240403,092500,10448380,7740,7740,7740,7740,10
|
|
20240403,092400,10370980,7740,7700,7740,7700,8
|
|
20240403,092300,10309260,7700,7700,7700,7700,15
|
|
20240403,092200,10193760,7700,7700,7700,7700,0
|
|
20240403,092100,10193760,7700,7700,7700,7700,50
|
|
20240403,092000,9808760,7740,7740,7740,7740,0
|
|
20240403,091900,9808760,7740,7740,7740,7740,0
|
|
20240403,091800,9808760,7740,7740,7740,7740,0
|
|
20240403,091700,9808760,7740,7740,7740,7740,0
|
|
20240403,091600,9808760,7740,7740,7740,7740,0
|
|
20240403,091500,9808760,7740,7740,7740,7740,0
|
|
20240403,091400,9808760,7740,7740,7740,7740,0
|
|
20240403,091300,9808760,7740,7740,7740,7740,0
|
|
20240403,091200,9808760,7740,7740,7740,7740,0
|
|
20240403,091100,9808760,7740,7740,7740,7740,0
|
|
20240403,091000,9808760,7740,7740,7740,7740,0
|
|
20240403,090900,9808760,7740,7710,7740,7710,989
|
|
20240403,090800,2183540,7740,7740,7740,7740,1
|
|
20240403,090700,2175800,7740,7710,7740,7710,42
|
|
20240403,090600,1851950,7710,7710,7710,7710,184
|
|
20240403,090500,433310,7740,7740,7740,7740,1
|
|
20240403,090400,425570,7740,7740,7740,7740,1
|
|
20240403,090300,417830,7720,7720,7720,7720,0
|
|
20240403,090200,417830,7720,7720,7720,7720,0
|
|
20240403,090100,417830,7720,7730,7730,7720,6
|
|
20240403,090000,371490,7730,7740,7740,7730,48
|