667 lines
31 KiB
CSV
667 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240404,200400,51502000,7540,7540,7540,7540,132
|
|
20240404,200300,51502000,7540,7540,7540,7540,0
|
|
20240404,200200,51502000,7540,7540,7540,7540,0
|
|
20240404,200100,51502000,7540,7540,7540,7540,0
|
|
20240404,200000,51502000,7540,7540,7540,7540,0
|
|
20240404,195900,51502000,7540,7540,7540,7540,0
|
|
20240404,195800,51502000,7540,7540,7540,7540,0
|
|
20240404,195700,51502000,7540,7540,7540,7540,0
|
|
20240404,195600,51502000,7540,7540,7540,7540,0
|
|
20240404,195500,51502000,7540,7540,7540,7540,0
|
|
20240404,195400,51502000,7540,7540,7540,7540,0
|
|
20240404,195300,51502000,7540,7540,7540,7540,0
|
|
20240404,195200,51502000,7540,7540,7540,7540,0
|
|
20240404,195100,51502000,7540,7540,7540,7540,0
|
|
20240404,195000,51502000,7540,7540,7540,7540,0
|
|
20240404,194900,51502000,7540,7540,7540,7540,0
|
|
20240404,194800,51502000,7540,7540,7540,7540,0
|
|
20240404,194700,51502000,7540,7540,7540,7540,0
|
|
20240404,194600,51502000,7540,7540,7540,7540,0
|
|
20240404,194500,51502000,7540,7540,7540,7540,0
|
|
20240404,194400,51502000,7540,7540,7540,7540,0
|
|
20240404,194300,51502000,7540,7540,7540,7540,0
|
|
20240404,194200,51502000,7540,7540,7540,7540,0
|
|
20240404,194100,51502000,7540,7540,7540,7540,0
|
|
20240404,194000,51502000,7540,7540,7540,7540,0
|
|
20240404,193900,51502000,7540,7540,7540,7540,0
|
|
20240404,193800,51502000,7540,7540,7540,7540,0
|
|
20240404,193700,51502000,7540,7540,7540,7540,0
|
|
20240404,193600,51502000,7540,7540,7540,7540,0
|
|
20240404,193500,51502000,7540,7540,7540,7540,0
|
|
20240404,193400,51502000,7540,7540,7540,7540,132
|
|
20240404,193300,51502000,7540,7540,7540,7540,0
|
|
20240404,193200,51502000,7540,7540,7540,7540,0
|
|
20240404,193100,51502000,7540,7540,7540,7540,0
|
|
20240404,193000,51502000,7540,7540,7540,7540,0
|
|
20240404,192900,51502000,7540,7540,7540,7540,0
|
|
20240404,192800,51502000,7540,7540,7540,7540,0
|
|
20240404,192700,51502000,7540,7540,7540,7540,0
|
|
20240404,192600,51502000,7540,7540,7540,7540,0
|
|
20240404,192500,51502000,7540,7540,7540,7540,0
|
|
20240404,192400,51502000,7540,7540,7540,7540,0
|
|
20240404,192300,51502000,7540,7540,7540,7540,0
|
|
20240404,192200,51502000,7540,7540,7540,7540,0
|
|
20240404,192100,51502000,7540,7540,7540,7540,0
|
|
20240404,192000,51502000,7540,7540,7540,7540,0
|
|
20240404,191900,51502000,7540,7540,7540,7540,0
|
|
20240404,191800,51502000,7540,7540,7540,7540,0
|
|
20240404,191700,51502000,7540,7540,7540,7540,0
|
|
20240404,191600,51502000,7540,7540,7540,7540,0
|
|
20240404,191500,51502000,7540,7540,7540,7540,0
|
|
20240404,191400,51502000,7540,7540,7540,7540,0
|
|
20240404,191300,51502000,7540,7540,7540,7540,0
|
|
20240404,191200,51502000,7540,7540,7540,7540,0
|
|
20240404,191100,51502000,7540,7540,7540,7540,0
|
|
20240404,191000,51502000,7540,7540,7540,7540,0
|
|
20240404,190900,51502000,7540,7540,7540,7540,0
|
|
20240404,190800,51502000,7540,7540,7540,7540,0
|
|
20240404,190700,51502000,7540,7540,7540,7540,0
|
|
20240404,190600,51502000,7540,7540,7540,7540,0
|
|
20240404,190500,51502000,7540,7540,7540,7540,0
|
|
20240404,190400,51502000,7540,7540,7540,7540,132
|
|
20240404,190300,51502000,7540,7540,7540,7540,0
|
|
20240404,190200,51502000,7540,7540,7540,7540,0
|
|
20240404,190100,51502000,7540,7540,7540,7540,0
|
|
20240404,190000,51502000,7540,7540,7540,7540,0
|
|
20240404,185900,51502000,7540,7540,7540,7540,0
|
|
20240404,185800,51502000,7540,7540,7540,7540,0
|
|
20240404,185700,51502000,7540,7540,7540,7540,0
|
|
20240404,185600,51502000,7540,7540,7540,7540,0
|
|
20240404,185500,51502000,7540,7540,7540,7540,0
|
|
20240404,185400,51502000,7540,7540,7540,7540,0
|
|
20240404,185300,51502000,7540,7540,7540,7540,0
|
|
20240404,185200,51502000,7540,7540,7540,7540,0
|
|
20240404,185100,51502000,7540,7540,7540,7540,0
|
|
20240404,185000,51502000,7540,7540,7540,7540,0
|
|
20240404,184900,51502000,7540,7540,7540,7540,0
|
|
20240404,184800,51502000,7540,7540,7540,7540,0
|
|
20240404,184700,51502000,7540,7540,7540,7540,0
|
|
20240404,184600,51502000,7540,7540,7540,7540,0
|
|
20240404,184500,51502000,7540,7540,7540,7540,0
|
|
20240404,184400,51502000,7540,7540,7540,7540,0
|
|
20240404,184300,51502000,7540,7540,7540,7540,0
|
|
20240404,184200,51502000,7540,7540,7540,7540,0
|
|
20240404,184100,51502000,7540,7540,7540,7540,0
|
|
20240404,184000,51502000,7540,7540,7540,7540,0
|
|
20240404,183900,51502000,7540,7540,7540,7540,0
|
|
20240404,183800,51502000,7540,7540,7540,7540,0
|
|
20240404,183700,51502000,7540,7540,7540,7540,0
|
|
20240404,183600,51502000,7540,7540,7540,7540,0
|
|
20240404,183500,51502000,7540,7540,7540,7540,0
|
|
20240404,183400,51502000,7540,7540,7540,7540,132
|
|
20240404,183300,51502000,7540,7540,7540,7540,0
|
|
20240404,183200,51502000,7540,7540,7540,7540,0
|
|
20240404,183100,51502000,7540,7540,7540,7540,0
|
|
20240404,183000,51502000,7540,7540,7540,7540,0
|
|
20240404,182900,51502000,7540,7540,7540,7540,0
|
|
20240404,182800,51502000,7540,7540,7540,7540,0
|
|
20240404,182700,51502000,7540,7540,7540,7540,0
|
|
20240404,182600,51502000,7540,7540,7540,7540,0
|
|
20240404,182500,51502000,7540,7540,7540,7540,0
|
|
20240404,182400,51502000,7540,7540,7540,7540,0
|
|
20240404,182300,51502000,7540,7540,7540,7540,0
|
|
20240404,182200,51502000,7540,7540,7540,7540,0
|
|
20240404,182100,51502000,7540,7540,7540,7540,0
|
|
20240404,182000,51502000,7540,7540,7540,7540,0
|
|
20240404,181900,51502000,7540,7540,7540,7540,0
|
|
20240404,181800,51502000,7540,7540,7540,7540,0
|
|
20240404,181700,51502000,7540,7540,7540,7540,0
|
|
20240404,181600,51502000,7540,7540,7540,7540,0
|
|
20240404,181500,51502000,7540,7540,7540,7540,0
|
|
20240404,181400,51502000,7540,7540,7540,7540,0
|
|
20240404,181300,51502000,7540,7540,7540,7540,0
|
|
20240404,181200,51502000,7540,7540,7540,7540,0
|
|
20240404,181100,51502000,7540,7540,7540,7540,0
|
|
20240404,181000,51502000,7540,7540,7540,7540,0
|
|
20240404,180900,51502000,7540,7540,7540,7540,0
|
|
20240404,180800,51502000,7540,7540,7540,7540,0
|
|
20240404,180700,51502000,7540,7540,7540,7540,0
|
|
20240404,180600,51502000,7540,7540,7540,7540,0
|
|
20240404,180500,51502000,7540,7540,7540,7540,0
|
|
20240404,180400,51502000,7540,7540,7540,7540,132
|
|
20240404,180300,51502000,7540,7540,7540,7540,0
|
|
20240404,180200,51502000,7540,7540,7540,7540,0
|
|
20240404,180100,51502000,7540,7540,7540,7540,0
|
|
20240404,180000,51502000,7540,7540,7540,7540,0
|
|
20240404,175900,51502000,7540,7540,7540,7540,0
|
|
20240404,175800,51502000,7540,7540,7540,7540,0
|
|
20240404,175700,51502000,7540,7540,7540,7540,0
|
|
20240404,175600,51502000,7540,7540,7540,7540,0
|
|
20240404,175500,51502000,7540,7540,7540,7540,0
|
|
20240404,175400,51502000,7540,7540,7540,7540,0
|
|
20240404,175300,51502000,7540,7540,7540,7540,0
|
|
20240404,175200,51502000,7540,7540,7540,7540,0
|
|
20240404,175100,51502000,7540,7540,7540,7540,0
|
|
20240404,175000,51502000,7540,7540,7540,7540,0
|
|
20240404,174900,51502000,7540,7540,7540,7540,0
|
|
20240404,174800,51502000,7540,7540,7540,7540,0
|
|
20240404,174700,51502000,7540,7540,7540,7540,0
|
|
20240404,174600,51502000,7540,7540,7540,7540,0
|
|
20240404,174500,51502000,7540,7540,7540,7540,0
|
|
20240404,174400,51502000,7540,7540,7540,7540,0
|
|
20240404,174300,51502000,7540,7540,7540,7540,0
|
|
20240404,174200,51502000,7540,7540,7540,7540,0
|
|
20240404,174100,51502000,7540,7540,7540,7540,0
|
|
20240404,174000,51502000,7540,7540,7540,7540,0
|
|
20240404,173900,51502000,7540,7540,7540,7540,0
|
|
20240404,173800,51502000,7540,7540,7540,7540,0
|
|
20240404,173700,51502000,7540,7540,7540,7540,0
|
|
20240404,173600,51502000,7540,7540,7540,7540,0
|
|
20240404,173500,51502000,7540,7540,7540,7540,0
|
|
20240404,173400,51502000,7540,7540,7540,7540,132
|
|
20240404,173300,51502000,7540,7540,7540,7540,0
|
|
20240404,173200,51502000,7540,7540,7540,7540,0
|
|
20240404,173100,51502000,7540,7540,7540,7540,0
|
|
20240404,173000,51502000,7540,7540,7540,7540,0
|
|
20240404,172900,51502000,7540,7540,7540,7540,0
|
|
20240404,172800,51502000,7540,7540,7540,7540,0
|
|
20240404,172700,51502000,7540,7540,7540,7540,0
|
|
20240404,172600,51502000,7540,7540,7540,7540,0
|
|
20240404,172500,51502000,7540,7540,7540,7540,0
|
|
20240404,172400,51502000,7540,7540,7540,7540,0
|
|
20240404,172300,51502000,7540,7540,7540,7540,0
|
|
20240404,172200,51502000,7540,7540,7540,7540,0
|
|
20240404,172100,51502000,7540,7540,7540,7540,0
|
|
20240404,172000,51502000,7540,7540,7540,7540,0
|
|
20240404,171900,51502000,7540,7540,7540,7540,0
|
|
20240404,171800,51502000,7540,7540,7540,7540,0
|
|
20240404,171700,51502000,7540,7540,7540,7540,0
|
|
20240404,171600,51502000,7540,7540,7540,7540,0
|
|
20240404,171500,51502000,7540,7540,7540,7540,0
|
|
20240404,171400,51502000,7540,7540,7540,7540,0
|
|
20240404,171300,51502000,7540,7540,7540,7540,0
|
|
20240404,171200,51502000,7540,7540,7540,7540,0
|
|
20240404,171100,51502000,7540,7540,7540,7540,0
|
|
20240404,171000,51502000,7540,7540,7540,7540,0
|
|
20240404,170900,51502000,7540,7540,7540,7540,0
|
|
20240404,170800,51502000,7540,7540,7540,7540,0
|
|
20240404,170700,51502000,7540,7540,7540,7540,0
|
|
20240404,170600,51502000,7540,7540,7540,7540,0
|
|
20240404,170500,51502000,7540,7540,7540,7540,0
|
|
20240404,170400,51502000,7540,7540,7540,7540,132
|
|
20240404,170300,51502000,7540,7540,7540,7540,0
|
|
20240404,170200,51502000,7540,7540,7540,7540,0
|
|
20240404,170100,51502000,7540,7540,7540,7540,0
|
|
20240404,170000,51502000,7540,7540,7540,7540,0
|
|
20240404,165900,51502000,7540,7540,7540,7540,0
|
|
20240404,165800,51502000,7540,7540,7540,7540,0
|
|
20240404,165700,51502000,7540,7540,7540,7540,0
|
|
20240404,165600,51502000,7540,7540,7540,7540,0
|
|
20240404,165500,51502000,7540,7540,7540,7540,0
|
|
20240404,165400,51502000,7540,7540,7540,7540,0
|
|
20240404,165300,51502000,7540,7540,7540,7540,0
|
|
20240404,165200,51502000,7540,7540,7540,7540,0
|
|
20240404,165100,51502000,7540,7540,7540,7540,0
|
|
20240404,165000,51502000,7540,7540,7540,7540,0
|
|
20240404,164900,51502000,7540,7540,7540,7540,0
|
|
20240404,164800,51502000,7540,7540,7540,7540,0
|
|
20240404,164700,51502000,7540,7540,7540,7540,0
|
|
20240404,164600,51502000,7540,7540,7540,7540,0
|
|
20240404,164500,51502000,7540,7540,7540,7540,0
|
|
20240404,164400,51502000,7540,7540,7540,7540,0
|
|
20240404,164300,51502000,7540,7540,7540,7540,0
|
|
20240404,164200,51502000,7540,7540,7540,7540,0
|
|
20240404,164100,51502000,7540,7540,7540,7540,0
|
|
20240404,164000,51502000,7540,7540,7540,7540,0
|
|
20240404,163900,51502000,7540,7540,7540,7540,0
|
|
20240404,163800,51502000,7540,7540,7540,7540,0
|
|
20240404,163700,51502000,7540,7540,7540,7540,0
|
|
20240404,163600,51502000,7540,7540,7540,7540,0
|
|
20240404,163500,51502000,7540,7540,7540,7540,0
|
|
20240404,163400,51502000,7540,7540,7540,7540,132
|
|
20240404,163300,51502000,7540,7540,7540,7540,0
|
|
20240404,163200,51502000,7540,7540,7540,7540,0
|
|
20240404,163100,51502000,7540,7540,7540,7540,0
|
|
20240404,163000,51502000,7540,7540,7540,7540,0
|
|
20240404,162900,51502000,7540,7540,7540,7540,0
|
|
20240404,162800,51502000,7540,7540,7540,7540,0
|
|
20240404,162700,51502000,7540,7540,7540,7540,0
|
|
20240404,162600,51502000,7540,7540,7540,7540,0
|
|
20240404,162500,51502000,7540,7540,7540,7540,0
|
|
20240404,162400,51502000,7540,7540,7540,7540,0
|
|
20240404,162300,51502000,7540,7540,7540,7540,0
|
|
20240404,162200,51502000,7540,7540,7540,7540,0
|
|
20240404,162100,51502000,7540,7540,7540,7540,0
|
|
20240404,162000,51502000,7540,7540,7540,7540,0
|
|
20240404,161900,51502000,7540,7540,7540,7540,0
|
|
20240404,161800,51502000,7540,7540,7540,7540,0
|
|
20240404,161700,51502000,7540,7540,7540,7540,0
|
|
20240404,161600,51502000,7540,7540,7540,7540,0
|
|
20240404,161500,51502000,7540,7540,7540,7540,0
|
|
20240404,161400,51502000,7540,7540,7540,7540,0
|
|
20240404,161300,51502000,7540,7540,7540,7540,0
|
|
20240404,161200,51502000,7540,7540,7540,7540,0
|
|
20240404,161100,51502000,7540,7540,7540,7540,0
|
|
20240404,161000,51502000,7540,7540,7540,7540,0
|
|
20240404,160900,51502000,7540,7540,7540,7540,0
|
|
20240404,160800,51502000,7540,7540,7540,7540,0
|
|
20240404,160700,51502000,7540,7540,7540,7540,0
|
|
20240404,160600,51502000,7540,7540,7540,7540,0
|
|
20240404,160500,51502000,7540,7540,7540,7540,0
|
|
20240404,160400,51502000,7540,7540,7540,7540,132
|
|
20240404,160300,51502000,7540,7540,7540,7540,0
|
|
20240404,160200,51502000,7540,7540,7540,7540,0
|
|
20240404,160100,51502000,7540,7540,7540,7540,0
|
|
20240404,160000,51502000,7540,7540,7540,7540,0
|
|
20240404,155900,51502000,7540,7540,7540,7540,0
|
|
20240404,155800,51502000,7540,7540,7540,7540,0
|
|
20240404,155700,51502000,7540,7540,7540,7540,0
|
|
20240404,155600,51502000,7540,7540,7540,7540,0
|
|
20240404,155500,51502000,7540,7540,7540,7540,0
|
|
20240404,155400,51502000,7540,7540,7540,7540,0
|
|
20240404,155300,51502000,7540,7540,7540,7540,0
|
|
20240404,155200,51502000,7540,7540,7540,7540,0
|
|
20240404,155100,51502000,7540,7540,7540,7540,0
|
|
20240404,155000,51502000,7540,7540,7540,7540,0
|
|
20240404,154900,51502000,7540,7540,7540,7540,0
|
|
20240404,154800,51502000,7540,7540,7540,7540,0
|
|
20240404,154700,51502000,7540,7540,7540,7540,0
|
|
20240404,154600,51502000,7540,7540,7540,7540,0
|
|
20240404,154500,51502000,7540,7540,7540,7540,0
|
|
20240404,154400,51502000,7540,7540,7540,7540,0
|
|
20240404,154300,51502000,7540,7540,7540,7540,0
|
|
20240404,154200,51502000,7540,7540,7540,7540,0
|
|
20240404,154100,51502000,7540,7540,7540,7540,0
|
|
20240404,154000,51502000,7540,7540,7540,7540,0
|
|
20240404,153900,51502000,7540,7540,7540,7540,0
|
|
20240404,153800,51502000,7540,7540,7540,7540,0
|
|
20240404,153700,51502000,7540,7540,7540,7540,0
|
|
20240404,153600,51502000,7540,7540,7540,7540,0
|
|
20240404,153500,51502000,7540,7540,7540,7540,0
|
|
20240404,153400,51502000,7540,7540,7540,7540,132
|
|
20240404,153300,51502000,7540,7540,7540,7540,0
|
|
20240404,153200,51502000,7540,7540,7540,7540,0
|
|
20240404,153100,51502000,7540,7540,7540,7540,0
|
|
20240404,153000,51502000,7540,7540,7540,7540,132
|
|
20240404,152900,50506720,7540,7540,7540,7540,0
|
|
20240404,152800,50506720,7540,7540,7540,7540,0
|
|
20240404,152700,50506720,7540,7540,7540,7540,0
|
|
20240404,152600,50506720,7540,7540,7540,7540,0
|
|
20240404,152500,50506720,7540,7540,7540,7540,0
|
|
20240404,152400,50506720,7540,7540,7540,7540,0
|
|
20240404,152300,50506720,7540,7540,7540,7540,0
|
|
20240404,152200,50506720,7540,7540,7540,7540,0
|
|
20240404,152100,50506720,7540,7540,7540,7540,0
|
|
20240404,152000,50506720,7540,7540,7540,7540,0
|
|
20240404,151900,50506720,7540,7540,7540,7540,9
|
|
20240404,151800,50438860,7540,7530,7540,7530,106
|
|
20240404,151700,49639690,7530,7530,7530,7530,27
|
|
20240404,151600,49436380,7530,7530,7530,7530,3
|
|
20240404,151500,49413790,7530,7530,7530,7530,29
|
|
20240404,151400,49195420,7530,7530,7530,7530,0
|
|
20240404,151300,49195420,7530,7530,7530,7530,208
|
|
20240404,151200,47629180,7530,7530,7530,7530,1
|
|
20240404,151100,47621650,7520,7520,7520,7520,0
|
|
20240404,151000,47621650,7520,7520,7520,7520,2
|
|
20240404,150900,47606610,7520,7520,7520,7520,0
|
|
20240404,150800,47606610,7520,7520,7520,7520,0
|
|
20240404,150700,47606610,7520,7520,7520,7520,4
|
|
20240404,150600,47576530,7510,7510,7510,7510,270
|
|
20240404,150500,45548830,7510,7500,7510,7500,911
|
|
20240404,150400,38709870,7490,7500,7500,7490,9
|
|
20240404,150300,38642410,7500,7500,7500,7500,0
|
|
20240404,150200,38642410,7500,7500,7500,7500,0
|
|
20240404,150100,38642410,7500,7500,7500,7500,0
|
|
20240404,150000,38642410,7500,7500,7500,7500,0
|
|
20240404,145900,38642410,7500,7500,7500,7500,0
|
|
20240404,145800,38642410,7500,7500,7500,7500,0
|
|
20240404,145700,38642410,7500,7500,7500,7500,0
|
|
20240404,145600,38642410,7500,7500,7500,7500,0
|
|
20240404,145500,38642410,7500,7500,7500,7500,0
|
|
20240404,145400,38642410,7500,7500,7500,7500,0
|
|
20240404,145300,38642410,7500,7500,7500,7500,0
|
|
20240404,145200,38642410,7500,7500,7500,7500,0
|
|
20240404,145100,38642410,7500,7500,7500,7500,0
|
|
20240404,145000,38642410,7500,7500,7500,7500,0
|
|
20240404,144900,38642410,7500,7500,7500,7500,0
|
|
20240404,144800,38642410,7500,7500,7500,7500,0
|
|
20240404,144700,38642410,7500,7500,7500,7500,1
|
|
20240404,144600,38634910,7510,7510,7510,7510,0
|
|
20240404,144500,38634910,7510,7510,7510,7510,0
|
|
20240404,144400,38634910,7510,7510,7510,7510,1
|
|
20240404,144300,38627400,7510,7510,7510,7510,0
|
|
20240404,144200,38627400,7510,7510,7510,7510,0
|
|
20240404,144100,38627400,7510,7510,7510,7510,0
|
|
20240404,144000,38627400,7510,7510,7510,7510,37
|
|
20240404,143900,38349530,7490,7490,7490,7490,0
|
|
20240404,143800,38349530,7490,7490,7490,7490,0
|
|
20240404,143700,38349530,7490,7490,7490,7490,6
|
|
20240404,143600,38304590,7490,7490,7490,7490,1
|
|
20240404,143500,38297100,7480,7480,7480,7480,0
|
|
20240404,143400,38297100,7480,7480,7480,7480,184
|
|
20240404,143300,36920780,7480,7480,7480,7480,1
|
|
20240404,143200,36913300,7480,7480,7480,7480,50
|
|
20240404,143100,36539300,7480,7480,7480,7480,0
|
|
20240404,143000,36539300,7480,7480,7480,7480,0
|
|
20240404,142900,36539300,7480,7480,7480,7480,0
|
|
20240404,142800,36539300,7480,7480,7480,7480,0
|
|
20240404,142700,36539300,7480,7480,7480,7480,0
|
|
20240404,142600,36539300,7480,7480,7480,7480,0
|
|
20240404,142500,36539300,7480,7480,7480,7480,100
|
|
20240404,142400,35791300,7480,7480,7480,7480,0
|
|
20240404,142300,35791300,7480,7480,7480,7480,1
|
|
20240404,142200,35783820,7490,7490,7490,7490,0
|
|
20240404,142100,35783820,7490,7490,7490,7490,0
|
|
20240404,142000,35783820,7490,7490,7490,7490,20
|
|
20240404,141900,35634020,7470,7470,7470,7470,0
|
|
20240404,141800,35634020,7470,7470,7470,7470,0
|
|
20240404,141700,35634020,7470,7470,7470,7470,0
|
|
20240404,141600,35634020,7470,7470,7470,7470,0
|
|
20240404,141500,35634020,7470,7470,7470,7470,0
|
|
20240404,141400,35634020,7470,7470,7470,7470,0
|
|
20240404,141300,35634020,7470,7470,7470,7470,0
|
|
20240404,141200,35634020,7470,7470,7470,7470,0
|
|
20240404,141100,35634020,7470,7470,7470,7470,0
|
|
20240404,141000,35634020,7470,7470,7470,7470,40
|
|
20240404,140900,35335220,7460,7460,7460,7460,0
|
|
20240404,140800,35335220,7460,7460,7460,7460,0
|
|
20240404,140700,35335220,7460,7460,7460,7460,0
|
|
20240404,140600,35335220,7460,7460,7460,7460,0
|
|
20240404,140500,35335220,7460,7460,7460,7460,0
|
|
20240404,140400,35335220,7460,7460,7460,7460,0
|
|
20240404,140300,35335220,7460,7460,7460,7460,0
|
|
20240404,140200,35335220,7460,7460,7460,7460,0
|
|
20240404,140100,35335220,7460,7460,7460,7460,0
|
|
20240404,140000,35335220,7460,7460,7460,7460,0
|
|
20240404,135900,35335220,7460,7460,7460,7460,0
|
|
20240404,135800,35335220,7460,7460,7460,7460,0
|
|
20240404,135700,35335220,7460,7460,7460,7460,0
|
|
20240404,135600,35335220,7460,7460,7460,7460,0
|
|
20240404,135500,35335220,7460,7460,7460,7460,0
|
|
20240404,135400,35335220,7460,7460,7460,7460,0
|
|
20240404,135300,35335220,7460,7460,7460,7460,0
|
|
20240404,135200,35335220,7460,7460,7460,7460,1445
|
|
20240404,135100,24555520,7450,7450,7450,7450,0
|
|
20240404,135000,24555520,7450,7450,7450,7450,0
|
|
20240404,134900,24555520,7450,7450,7450,7450,80
|
|
20240404,134800,23959520,7460,7460,7460,7460,30
|
|
20240404,134700,23735720,7460,7460,7460,7460,10
|
|
20240404,134600,23661120,7460,7460,7460,7460,0
|
|
20240404,134500,23661120,7460,7460,7460,7460,10
|
|
20240404,134400,23586520,7460,7460,7460,7460,0
|
|
20240404,134300,23586520,7460,7460,7460,7460,0
|
|
20240404,134200,23586520,7460,7460,7460,7460,0
|
|
20240404,134100,23586520,7460,7460,7460,7460,0
|
|
20240404,134000,23586520,7460,7460,7460,7460,14
|
|
20240404,133900,23482080,7460,7460,7460,7460,6
|
|
20240404,133800,23437320,7460,7460,7460,7460,0
|
|
20240404,133700,23437320,7460,7480,7480,7460,118
|
|
20240404,133600,22556850,7470,7470,7470,7470,0
|
|
20240404,133500,22556850,7470,7470,7470,7470,0
|
|
20240404,133400,22556850,7470,7470,7470,7470,0
|
|
20240404,133300,22556850,7470,7470,7470,7470,0
|
|
20240404,133200,22556850,7470,7470,7470,7470,0
|
|
20240404,133100,22556850,7470,7470,7470,7470,0
|
|
20240404,133000,22556850,7470,7470,7470,7470,0
|
|
20240404,132900,22556850,7470,7470,7470,7470,0
|
|
20240404,132800,22556850,7470,7470,7470,7470,0
|
|
20240404,132700,22556850,7470,7470,7470,7470,2
|
|
20240404,132600,22541910,7500,7500,7500,7500,0
|
|
20240404,132500,22541910,7500,7500,7500,7500,0
|
|
20240404,132400,22541910,7500,7500,7500,7500,0
|
|
20240404,132300,22541910,7500,7500,7500,7500,0
|
|
20240404,132200,22541910,7500,7500,7500,7500,0
|
|
20240404,132100,22541910,7500,7500,7500,7500,0
|
|
20240404,132000,22541910,7500,7500,7500,7500,0
|
|
20240404,131900,22541910,7500,7500,7500,7500,0
|
|
20240404,131800,22541910,7500,7500,7500,7500,0
|
|
20240404,131700,22541910,7500,7470,7500,7470,41
|
|
20240404,131600,22235160,7500,7500,7500,7500,1
|
|
20240404,131500,22227660,7510,7510,7510,7510,0
|
|
20240404,131400,22227660,7510,7510,7510,7510,0
|
|
20240404,131300,22227660,7510,7510,7510,7510,0
|
|
20240404,131200,22227660,7510,7510,7510,7510,0
|
|
20240404,131100,22227660,7510,7510,7510,7510,0
|
|
20240404,131000,22227660,7510,7510,7510,7510,0
|
|
20240404,130900,22227660,7510,7510,7510,7510,0
|
|
20240404,130800,22227660,7510,7510,7510,7510,0
|
|
20240404,130700,22227660,7510,7510,7510,7510,0
|
|
20240404,130600,22227660,7510,7510,7510,7510,0
|
|
20240404,130500,22227660,7510,7510,7510,7510,0
|
|
20240404,130400,22227660,7510,7510,7510,7510,0
|
|
20240404,130300,22227660,7510,7510,7510,7510,20
|
|
20240404,130200,22077460,7510,7510,7510,7510,0
|
|
20240404,130100,22077460,7510,7510,7510,7510,0
|
|
20240404,130000,22077460,7510,7510,7510,7510,0
|
|
20240404,125900,22077460,7510,7510,7510,7510,0
|
|
20240404,125800,22077460,7510,7510,7510,7510,0
|
|
20240404,125700,22077460,7510,7510,7510,7510,0
|
|
20240404,125600,22077460,7510,7510,7510,7510,0
|
|
20240404,125500,22077460,7510,7510,7510,7510,0
|
|
20240404,125400,22077460,7510,7510,7510,7510,0
|
|
20240404,125300,22077460,7510,7510,7510,7510,0
|
|
20240404,125200,22077460,7510,7510,7510,7510,0
|
|
20240404,125100,22077460,7510,7510,7510,7510,0
|
|
20240404,125000,22077460,7510,7490,7510,7460,266
|
|
20240404,124900,20089540,7490,7490,7490,7490,0
|
|
20240404,124800,20089540,7490,7500,7500,7490,364
|
|
20240404,124700,17359830,7510,7510,7510,7510,0
|
|
20240404,124600,17359830,7510,7510,7510,7510,5
|
|
20240404,124500,17322280,7510,7510,7510,7510,0
|
|
20240404,124400,17322280,7510,7510,7510,7510,0
|
|
20240404,124300,17322280,7510,7510,7510,7510,0
|
|
20240404,124200,17322280,7510,7510,7510,7510,0
|
|
20240404,124100,17322280,7510,7510,7510,7510,0
|
|
20240404,124000,17322280,7510,7510,7510,7510,0
|
|
20240404,123900,17322280,7510,7510,7510,7510,0
|
|
20240404,123800,17322280,7510,7510,7510,7510,0
|
|
20240404,123700,17322280,7510,7510,7510,7510,0
|
|
20240404,123600,17322280,7510,7510,7510,7510,0
|
|
20240404,123500,17322280,7510,7510,7510,7510,1
|
|
20240404,123400,17314770,7500,7500,7500,7500,0
|
|
20240404,123300,17314770,7500,7500,7500,7500,0
|
|
20240404,123200,17314770,7500,7500,7500,7500,0
|
|
20240404,123100,17314770,7500,7500,7500,7500,0
|
|
20240404,123000,17314770,7500,7500,7500,7500,3
|
|
20240404,122900,17292270,7500,7500,7500,7500,0
|
|
20240404,122800,17292270,7500,7500,7500,7500,0
|
|
20240404,122700,17292270,7500,7500,7500,7500,0
|
|
20240404,122600,17292270,7500,7500,7500,7500,0
|
|
20240404,122500,17292270,7500,7500,7500,7500,0
|
|
20240404,122400,17292270,7500,7500,7500,7500,0
|
|
20240404,122300,17292270,7500,7500,7500,7500,0
|
|
20240404,122200,17292270,7500,7500,7500,7500,0
|
|
20240404,122100,17292270,7500,7500,7500,7500,1
|
|
20240404,122000,17284770,7500,7500,7500,7500,0
|
|
20240404,121900,17284770,7500,7500,7500,7500,0
|
|
20240404,121800,17284770,7500,7500,7500,7500,37
|
|
20240404,121700,17007270,7500,7500,7500,7500,0
|
|
20240404,121600,17007270,7500,7500,7500,7500,0
|
|
20240404,121500,17007270,7500,7500,7500,7500,220
|
|
20240404,121400,15357270,7500,7500,7500,7500,0
|
|
20240404,121300,15357270,7500,7500,7500,7500,0
|
|
20240404,121200,15357270,7500,7500,7500,7500,0
|
|
20240404,121100,15357270,7500,7500,7500,7500,0
|
|
20240404,121000,15357270,7500,7500,7500,7500,0
|
|
20240404,120900,15357270,7500,7500,7500,7500,0
|
|
20240404,120800,15357270,7500,7500,7500,7500,0
|
|
20240404,120700,15357270,7500,7500,7500,7500,0
|
|
20240404,120600,15357270,7500,7500,7500,7500,431
|
|
20240404,120500,12124770,7510,7510,7510,7510,0
|
|
20240404,120400,12124770,7510,7510,7510,7510,0
|
|
20240404,120300,12124770,7510,7510,7510,7510,0
|
|
20240404,120200,12124770,7510,7510,7510,7510,0
|
|
20240404,120100,12124770,7510,7510,7510,7510,0
|
|
20240404,120000,12124770,7510,7510,7510,7510,0
|
|
20240404,115900,12124770,7510,7510,7510,7510,0
|
|
20240404,115800,12124770,7510,7510,7510,7510,10
|
|
20240404,115700,12049670,7510,7510,7510,7510,0
|
|
20240404,115600,12049670,7510,7510,7510,7510,80
|
|
20240404,115500,11448870,7510,7510,7510,7510,2
|
|
20240404,115400,11433850,7510,7510,7510,7510,0
|
|
20240404,115300,11433850,7510,7510,7510,7510,5
|
|
20240404,115200,11396300,7500,7500,7500,7500,0
|
|
20240404,115100,11396300,7500,7500,7500,7500,0
|
|
20240404,115000,11396300,7500,7500,7500,7500,0
|
|
20240404,114900,11396300,7500,7500,7500,7500,0
|
|
20240404,114800,11396300,7500,7500,7500,7500,0
|
|
20240404,114700,11396300,7500,7500,7500,7500,0
|
|
20240404,114600,11396300,7500,7500,7500,7500,0
|
|
20240404,114500,11396300,7500,7500,7500,7500,0
|
|
20240404,114400,11396300,7500,7500,7500,7500,0
|
|
20240404,114300,11396300,7500,7500,7500,7500,0
|
|
20240404,114200,11396300,7500,7500,7500,7500,0
|
|
20240404,114100,11396300,7500,7500,7500,7500,152
|
|
20240404,114000,10256300,7510,7510,7510,7510,0
|
|
20240404,113900,10256300,7510,7510,7510,7510,0
|
|
20240404,113800,10256300,7510,7510,7510,7510,0
|
|
20240404,113700,10256300,7510,7510,7510,7510,0
|
|
20240404,113600,10256300,7510,7510,7510,7510,189
|
|
20240404,113500,8836910,7510,7510,7510,7510,0
|
|
20240404,113400,8836910,7510,7510,7510,7510,0
|
|
20240404,113300,8836910,7510,7510,7510,7510,0
|
|
20240404,113200,8836910,7510,7510,7510,7510,0
|
|
20240404,113100,8836910,7510,7510,7510,7510,0
|
|
20240404,113000,8836910,7510,7510,7510,7510,0
|
|
20240404,112900,8836910,7510,7510,7510,7510,0
|
|
20240404,112800,8836910,7510,7510,7510,7510,0
|
|
20240404,112700,8836910,7510,7510,7510,7510,0
|
|
20240404,112600,8836910,7510,7510,7510,7510,0
|
|
20240404,112500,8836910,7510,7510,7510,7510,0
|
|
20240404,112400,8836910,7510,7510,7510,7510,0
|
|
20240404,112300,8836910,7510,7510,7510,7510,0
|
|
20240404,112200,8836910,7510,7510,7510,7510,19
|
|
20240404,112100,8694220,7550,7550,7550,7550,0
|
|
20240404,112000,8694220,7550,7550,7550,7550,0
|
|
20240404,111900,8694220,7550,7550,7550,7550,0
|
|
20240404,111800,8694220,7550,7550,7550,7550,0
|
|
20240404,111700,8694220,7550,7550,7550,7550,0
|
|
20240404,111600,8694220,7550,7550,7550,7550,0
|
|
20240404,111500,8694220,7550,7550,7550,7550,0
|
|
20240404,111400,8694220,7550,7550,7550,7550,0
|
|
20240404,111300,8694220,7550,7550,7550,7550,0
|
|
20240404,111200,8694220,7550,7550,7550,7550,0
|
|
20240404,111100,8694220,7550,7550,7550,7550,0
|
|
20240404,111000,8694220,7550,7550,7550,7550,0
|
|
20240404,110900,8694220,7550,7550,7550,7550,0
|
|
20240404,110800,8694220,7550,7550,7550,7550,0
|
|
20240404,110700,8694220,7550,7550,7550,7550,0
|
|
20240404,110600,8694220,7550,7550,7550,7550,0
|
|
20240404,110500,8694220,7550,7550,7550,7550,0
|
|
20240404,110400,8694220,7550,7550,7550,7550,0
|
|
20240404,110300,8694220,7550,7550,7550,7550,0
|
|
20240404,110200,8694220,7550,7550,7550,7550,0
|
|
20240404,110100,8694220,7550,7550,7550,7550,0
|
|
20240404,110000,8694220,7550,7550,7550,7550,0
|
|
20240404,105900,8694220,7550,7550,7550,7550,0
|
|
20240404,105800,8694220,7550,7550,7550,7550,0
|
|
20240404,105700,8694220,7550,7550,7550,7550,0
|
|
20240404,105600,8694220,7550,7550,7550,7550,0
|
|
20240404,105500,8694220,7550,7550,7550,7550,1
|
|
20240404,105400,8686670,7510,7510,7510,7510,0
|
|
20240404,105300,8686670,7510,7510,7510,7510,0
|
|
20240404,105200,8686670,7510,7510,7510,7510,1
|
|
20240404,105100,8679160,7560,7560,7560,7560,10
|
|
20240404,105000,8603560,7560,7560,7560,7560,0
|
|
20240404,104900,8603560,7560,7560,7560,7560,0
|
|
20240404,104800,8603560,7560,7560,7560,7560,0
|
|
20240404,104700,8603560,7560,7560,7560,7560,0
|
|
20240404,104600,8603560,7560,7560,7560,7560,0
|
|
20240404,104500,8603560,7560,7560,7560,7560,0
|
|
20240404,104400,8603560,7560,7560,7560,7560,0
|
|
20240404,104300,8603560,7560,7560,7560,7560,0
|
|
20240404,104200,8603560,7560,7560,7560,7560,0
|
|
20240404,104100,8603560,7560,7560,7560,7560,0
|
|
20240404,104000,8603560,7560,7560,7560,7560,0
|
|
20240404,103900,8603560,7560,7560,7560,7560,0
|
|
20240404,103800,8603560,7560,7560,7560,7560,0
|
|
20240404,103700,8603560,7560,7560,7560,7560,0
|
|
20240404,103600,8603560,7560,7560,7560,7560,0
|
|
20240404,103500,8603560,7560,7560,7560,7560,0
|
|
20240404,103400,8603560,7560,7560,7560,7560,0
|
|
20240404,103300,8603560,7560,7560,7560,7560,0
|
|
20240404,103200,8603560,7560,7560,7560,7560,0
|
|
20240404,103100,8603560,7560,7560,7560,7560,7
|
|
20240404,103000,8550640,7500,7500,7500,7500,0
|
|
20240404,102900,8550640,7500,7500,7500,7500,0
|
|
20240404,102800,8550640,7500,7500,7500,7500,0
|
|
20240404,102700,8550640,7500,7500,7500,7500,0
|
|
20240404,102600,8550640,7500,7500,7500,7500,0
|
|
20240404,102500,8550640,7500,7500,7500,7500,0
|
|
20240404,102400,8550640,7500,7500,7500,7500,0
|
|
20240404,102300,8550640,7500,7500,7500,7500,0
|
|
20240404,102200,8550640,7500,7500,7500,7500,0
|
|
20240404,102100,8550640,7500,7500,7500,7500,0
|
|
20240404,102000,8550640,7500,7500,7500,7500,0
|
|
20240404,101900,8550640,7500,7500,7500,7500,0
|
|
20240404,101800,8550640,7500,7500,7500,7500,0
|
|
20240404,101700,8550640,7500,7500,7500,7500,0
|
|
20240404,101600,8550640,7500,7500,7500,7500,0
|
|
20240404,101500,8550640,7500,7500,7500,7500,0
|
|
20240404,101400,8550640,7500,7500,7500,7500,0
|
|
20240404,101300,8550640,7500,7500,7500,7500,0
|
|
20240404,101200,8550640,7500,7500,7500,7500,0
|
|
20240404,101100,8550640,7500,7530,7530,7500,523
|
|
20240404,101000,4621060,7530,7530,7530,7530,0
|
|
20240404,100900,4621060,7530,7530,7530,7530,2
|
|
20240404,100800,4606000,7570,7570,7570,7570,0
|
|
20240404,100700,4606000,7570,7570,7570,7570,7
|
|
20240404,100600,4553010,7540,7530,7540,7530,73
|
|
20240404,100500,4003290,7540,7540,7540,7540,12
|
|
20240404,100400,3912810,7570,7570,7570,7570,0
|
|
20240404,100300,3912810,7570,7570,7570,7570,0
|
|
20240404,100200,3912810,7570,7570,7570,7570,0
|
|
20240404,100100,3912810,7570,7570,7570,7570,0
|
|
20240404,100000,3912810,7570,7570,7570,7570,0
|
|
20240404,095900,3912810,7570,7570,7570,7570,0
|
|
20240404,095800,3912810,7570,7570,7570,7570,0
|
|
20240404,095700,3912810,7570,7570,7570,7570,0
|
|
20240404,095600,3912810,7570,7570,7570,7570,0
|
|
20240404,095500,3912810,7570,7570,7570,7570,0
|
|
20240404,095400,3912810,7570,7570,7570,7570,10
|
|
20240404,095300,3837110,7570,7540,7570,7540,25
|
|
20240404,095200,3648460,7540,7540,7540,7540,0
|
|
20240404,095100,3648460,7540,7540,7540,7540,8
|
|
20240404,095000,3588140,7540,7540,7540,7540,0
|
|
20240404,094900,3588140,7540,7540,7540,7540,0
|
|
20240404,094800,3588140,7540,7540,7540,7540,0
|
|
20240404,094700,3588140,7540,7540,7540,7540,0
|
|
20240404,094600,3588140,7540,7540,7540,7540,0
|
|
20240404,094500,3588140,7540,7540,7540,7540,0
|
|
20240404,094400,3588140,7540,7540,7540,7540,1
|
|
20240404,094300,3580600,7530,7570,7570,7530,120
|
|
20240404,094200,2672680,7580,7580,7580,7580,0
|
|
20240404,094100,2672680,7580,7580,7580,7580,0
|
|
20240404,094000,2672680,7580,7570,7580,7570,2
|
|
20240404,093900,2657530,7570,7570,7570,7570,0
|
|
20240404,093800,2657530,7570,7570,7570,7570,0
|
|
20240404,093700,2657530,7570,7570,7570,7570,0
|
|
20240404,093600,2657530,7570,7570,7570,7570,0
|
|
20240404,093500,2657530,7570,7570,7570,7570,0
|
|
20240404,093400,2657530,7570,7570,7570,7570,0
|
|
20240404,093300,2657530,7570,7570,7570,7570,0
|
|
20240404,093200,2657530,7570,7570,7570,7570,0
|
|
20240404,093100,2657530,7570,7570,7570,7570,0
|
|
20240404,093000,2657530,7570,7570,7570,7570,0
|
|
20240404,092900,2657530,7570,7570,7570,7570,0
|
|
20240404,092800,2657530,7570,7590,7590,7500,116
|
|
20240404,092700,1784270,7630,7630,7630,7630,0
|
|
20240404,092600,1784270,7630,7630,7630,7630,0
|
|
20240404,092500,1784270,7630,7630,7630,7630,0
|
|
20240404,092400,1784270,7630,7630,7630,7630,0
|
|
20240404,092300,1784270,7630,7630,7630,7630,0
|
|
20240404,092200,1784270,7630,7630,7630,7630,0
|
|
20240404,092100,1784270,7630,7630,7630,7630,0
|
|
20240404,092000,1784270,7630,7630,7630,7630,0
|
|
20240404,091900,1784270,7630,7630,7630,7630,3
|
|
20240404,091800,1761380,7630,7630,7630,7630,67
|
|
20240404,091700,1250170,7630,7630,7630,7630,0
|
|
20240404,091600,1250170,7630,7630,7630,7630,0
|
|
20240404,091500,1250170,7630,7630,7630,7630,0
|
|
20240404,091400,1250170,7630,7630,7630,7630,0
|
|
20240404,091300,1250170,7630,7630,7630,7630,0
|
|
20240404,091200,1250170,7630,7630,7630,7630,3
|
|
20240404,091100,1227280,7630,7630,7630,7630,0
|
|
20240404,091000,1227280,7630,7630,7630,7630,0
|
|
20240404,090900,1227280,7630,7630,7630,7630,0
|
|
20240404,090800,1227280,7630,7630,7630,7630,1
|
|
20240404,090700,1219650,7630,7620,7630,7620,48
|
|
20240404,090600,853440,7620,7620,7620,7620,0
|
|
20240404,090500,853440,7620,7620,7620,7620,0
|
|
20240404,090400,853440,7620,7620,7620,7620,0
|
|
20240404,090300,853440,7620,7620,7620,7620,20
|
|
20240404,090200,701040,7620,7620,7620,7620,0
|
|
20240404,090100,701040,7620,7620,7620,7620,0
|
|
20240404,090000,701040,7620,7620,7620,7620,92
|