623 lines
29 KiB
CSV
623 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,192000,282200750,8800,8800,8800,8800,700
|
|
20240403,191900,282200750,8800,8800,8800,8800,0
|
|
20240403,191800,282200750,8800,8800,8800,8800,0
|
|
20240403,191700,282200750,8800,8800,8800,8800,0
|
|
20240403,191600,282200750,8800,8800,8800,8800,0
|
|
20240403,191500,282200750,8800,8800,8800,8800,0
|
|
20240403,191400,282200750,8800,8800,8800,8800,0
|
|
20240403,191300,282200750,8800,8800,8800,8800,0
|
|
20240403,191200,282200750,8800,8800,8800,8800,0
|
|
20240403,191100,282200750,8800,8800,8800,8800,0
|
|
20240403,191000,282200750,8800,8800,8800,8800,0
|
|
20240403,190900,282200750,8800,8800,8800,8800,0
|
|
20240403,190800,282200750,8800,8800,8800,8800,0
|
|
20240403,190700,282200750,8800,8800,8800,8800,0
|
|
20240403,190600,282200750,8800,8800,8800,8800,0
|
|
20240403,190500,282200750,8800,8800,8800,8800,0
|
|
20240403,190400,282200750,8800,8800,8800,8800,0
|
|
20240403,190300,282200750,8800,8800,8800,8800,0
|
|
20240403,190200,282200750,8800,8800,8800,8800,0
|
|
20240403,190100,282200750,8800,8800,8800,8800,0
|
|
20240403,190000,282200750,8800,8800,8800,8800,0
|
|
20240403,185900,282200750,8800,8800,8800,8800,0
|
|
20240403,185800,282200750,8800,8800,8800,8800,0
|
|
20240403,185700,282200750,8800,8800,8800,8800,0
|
|
20240403,185600,282200750,8800,8800,8800,8800,0
|
|
20240403,185500,282200750,8800,8800,8800,8800,0
|
|
20240403,185400,282200750,8800,8800,8800,8800,0
|
|
20240403,185300,282200750,8800,8800,8800,8800,0
|
|
20240403,185200,282200750,8800,8800,8800,8800,0
|
|
20240403,185100,282200750,8800,8800,8800,8800,0
|
|
20240403,185000,282200750,8800,8800,8800,8800,700
|
|
20240403,184900,282200750,8800,8800,8800,8800,0
|
|
20240403,184800,282200750,8800,8800,8800,8800,0
|
|
20240403,184700,282200750,8800,8800,8800,8800,0
|
|
20240403,184600,282200750,8800,8800,8800,8800,0
|
|
20240403,184500,282200750,8800,8800,8800,8800,0
|
|
20240403,184400,282200750,8800,8800,8800,8800,0
|
|
20240403,184300,282200750,8800,8800,8800,8800,0
|
|
20240403,184200,282200750,8800,8800,8800,8800,0
|
|
20240403,184100,282200750,8800,8800,8800,8800,0
|
|
20240403,184000,282200750,8800,8800,8800,8800,0
|
|
20240403,183900,282200750,8800,8800,8800,8800,0
|
|
20240403,183800,282200750,8800,8800,8800,8800,0
|
|
20240403,183700,282200750,8800,8800,8800,8800,0
|
|
20240403,183600,282200750,8800,8800,8800,8800,0
|
|
20240403,183500,282200750,8800,8800,8800,8800,0
|
|
20240403,183400,282200750,8800,8800,8800,8800,0
|
|
20240403,183300,282200750,8800,8800,8800,8800,0
|
|
20240403,183200,282200750,8800,8800,8800,8800,0
|
|
20240403,183100,282200750,8800,8800,8800,8800,0
|
|
20240403,183000,282200750,8800,8800,8800,8800,0
|
|
20240403,182900,282200750,8800,8800,8800,8800,0
|
|
20240403,182800,282200750,8800,8800,8800,8800,0
|
|
20240403,182700,282200750,8800,8800,8800,8800,0
|
|
20240403,182600,282200750,8800,8800,8800,8800,0
|
|
20240403,182500,282200750,8800,8800,8800,8800,0
|
|
20240403,182400,282200750,8800,8800,8800,8800,0
|
|
20240403,182300,282200750,8800,8800,8800,8800,0
|
|
20240403,182200,282200750,8800,8800,8800,8800,0
|
|
20240403,182100,282200750,8800,8800,8800,8800,0
|
|
20240403,182000,282200750,8800,8800,8800,8800,700
|
|
20240403,181900,282200750,8800,8800,8800,8800,0
|
|
20240403,181800,282200750,8800,8800,8800,8800,0
|
|
20240403,181700,282200750,8800,8800,8800,8800,0
|
|
20240403,181600,282200750,8800,8800,8800,8800,0
|
|
20240403,181500,282200750,8800,8800,8800,8800,0
|
|
20240403,181400,282200750,8800,8800,8800,8800,0
|
|
20240403,181300,282200750,8800,8800,8800,8800,0
|
|
20240403,181200,282200750,8800,8800,8800,8800,0
|
|
20240403,181100,282200750,8800,8800,8800,8800,0
|
|
20240403,181000,282200750,8800,8800,8800,8800,0
|
|
20240403,180900,282200750,8800,8800,8800,8800,0
|
|
20240403,180800,282200750,8800,8800,8800,8800,0
|
|
20240403,180700,282200750,8800,8800,8800,8800,0
|
|
20240403,180600,282200750,8800,8800,8800,8800,0
|
|
20240403,180500,282200750,8800,8800,8800,8800,0
|
|
20240403,180400,282200750,8800,8800,8800,8800,0
|
|
20240403,180300,282200750,8800,8800,8800,8800,0
|
|
20240403,180200,282200750,8800,8800,8800,8800,0
|
|
20240403,180100,282200750,8800,8800,8800,8800,0
|
|
20240403,180000,282200750,8800,8800,8800,8800,0
|
|
20240403,175900,282200750,8800,8800,8800,8800,0
|
|
20240403,175800,282200750,8800,8800,8800,8800,0
|
|
20240403,175700,282200750,8800,8800,8800,8800,0
|
|
20240403,175600,282200750,8800,8800,8800,8800,0
|
|
20240403,175500,282200750,8800,8800,8800,8800,0
|
|
20240403,175400,282200750,8800,8800,8800,8800,0
|
|
20240403,175300,282200750,8800,8800,8800,8800,0
|
|
20240403,175200,282200750,8800,8800,8800,8800,0
|
|
20240403,175100,282200750,8800,8800,8800,8800,0
|
|
20240403,175000,282200750,8800,8800,8800,8800,700
|
|
20240403,174900,282200750,8800,8800,8800,8800,0
|
|
20240403,174800,282200750,8800,8800,8800,8800,0
|
|
20240403,174700,282200750,8800,8800,8800,8800,0
|
|
20240403,174600,282200750,8800,8800,8800,8800,0
|
|
20240403,174500,282200750,8800,8800,8800,8800,0
|
|
20240403,174400,282200750,8800,8800,8800,8800,0
|
|
20240403,174300,282200750,8800,8800,8800,8800,0
|
|
20240403,174200,282200750,8800,8800,8800,8800,0
|
|
20240403,174100,282200750,8800,8800,8800,8800,0
|
|
20240403,174000,282200750,8800,8800,8800,8800,0
|
|
20240403,173900,282200750,8800,8800,8800,8800,0
|
|
20240403,173800,282200750,8800,8800,8800,8800,0
|
|
20240403,173700,282200750,8800,8800,8800,8800,0
|
|
20240403,173600,282200750,8800,8800,8800,8800,0
|
|
20240403,173500,282200750,8800,8800,8800,8800,0
|
|
20240403,173400,282200750,8800,8800,8800,8800,0
|
|
20240403,173300,282200750,8800,8800,8800,8800,0
|
|
20240403,173200,282200750,8800,8800,8800,8800,0
|
|
20240403,173100,282200750,8800,8800,8800,8800,0
|
|
20240403,173000,282200750,8800,8800,8800,8800,0
|
|
20240403,172900,282200750,8800,8800,8800,8800,0
|
|
20240403,172800,282200750,8800,8800,8800,8800,0
|
|
20240403,172700,282200750,8800,8800,8800,8800,0
|
|
20240403,172600,282200750,8800,8800,8800,8800,0
|
|
20240403,172500,282200750,8800,8800,8800,8800,0
|
|
20240403,172400,282200750,8800,8800,8800,8800,0
|
|
20240403,172300,282200750,8800,8800,8800,8800,0
|
|
20240403,172200,282200750,8800,8800,8800,8800,0
|
|
20240403,172100,282200750,8800,8800,8800,8800,0
|
|
20240403,172000,282200750,8800,8800,8800,8800,700
|
|
20240403,171900,282200750,8800,8800,8800,8800,0
|
|
20240403,171800,282200750,8800,8800,8800,8800,0
|
|
20240403,171700,282200750,8800,8800,8800,8800,0
|
|
20240403,171600,282200750,8800,8800,8800,8800,0
|
|
20240403,171500,282200750,8800,8800,8800,8800,0
|
|
20240403,171400,282200750,8800,8800,8800,8800,0
|
|
20240403,171300,282200750,8800,8800,8800,8800,0
|
|
20240403,171200,282200750,8800,8800,8800,8800,0
|
|
20240403,171100,282200750,8800,8800,8800,8800,0
|
|
20240403,171000,282200750,8800,8800,8800,8800,0
|
|
20240403,170900,282200750,8800,8800,8800,8800,0
|
|
20240403,170800,282200750,8800,8800,8800,8800,0
|
|
20240403,170700,282200750,8800,8800,8800,8800,0
|
|
20240403,170600,282200750,8800,8800,8800,8800,0
|
|
20240403,170500,282200750,8800,8800,8800,8800,0
|
|
20240403,170400,282200750,8800,8800,8800,8800,0
|
|
20240403,170300,282200750,8800,8800,8800,8800,0
|
|
20240403,170200,282200750,8800,8800,8800,8800,0
|
|
20240403,170100,282200750,8800,8800,8800,8800,0
|
|
20240403,170000,282200750,8800,8800,8800,8800,0
|
|
20240403,165900,282200750,8800,8800,8800,8800,0
|
|
20240403,165800,282200750,8800,8800,8800,8800,0
|
|
20240403,165700,282200750,8800,8800,8800,8800,0
|
|
20240403,165600,282200750,8800,8800,8800,8800,0
|
|
20240403,165500,282200750,8800,8800,8800,8800,0
|
|
20240403,165400,282200750,8800,8800,8800,8800,0
|
|
20240403,165300,282200750,8800,8800,8800,8800,0
|
|
20240403,165200,282200750,8800,8800,8800,8800,0
|
|
20240403,165100,282200750,8800,8800,8800,8800,0
|
|
20240403,165000,282200750,8800,8800,8800,8800,700
|
|
20240403,164900,282200750,8800,8800,8800,8800,0
|
|
20240403,164800,282200750,8800,8800,8800,8800,0
|
|
20240403,164700,282200750,8800,8800,8800,8800,0
|
|
20240403,164600,282200750,8800,8800,8800,8800,0
|
|
20240403,164500,282200750,8800,8800,8800,8800,0
|
|
20240403,164400,282200750,8800,8800,8800,8800,0
|
|
20240403,164300,282200750,8800,8800,8800,8800,0
|
|
20240403,164200,282200750,8800,8800,8800,8800,0
|
|
20240403,164100,282200750,8800,8800,8800,8800,0
|
|
20240403,164000,282200750,8800,8800,8800,8800,0
|
|
20240403,163900,282200750,8800,8800,8800,8800,0
|
|
20240403,163800,282200750,8800,8800,8800,8800,0
|
|
20240403,163700,282200750,8800,8800,8800,8800,0
|
|
20240403,163600,282200750,8800,8800,8800,8800,0
|
|
20240403,163500,282200750,8800,8800,8800,8800,0
|
|
20240403,163400,282200750,8800,8800,8800,8800,0
|
|
20240403,163300,282200750,8800,8800,8800,8800,0
|
|
20240403,163200,282200750,8800,8800,8800,8800,0
|
|
20240403,163100,282200750,8800,8800,8800,8800,0
|
|
20240403,163000,282200750,8800,8800,8800,8800,0
|
|
20240403,162900,282200750,8800,8800,8800,8800,0
|
|
20240403,162800,282200750,8800,8800,8800,8800,0
|
|
20240403,162700,282200750,8800,8800,8800,8800,0
|
|
20240403,162600,282200750,8800,8800,8800,8800,0
|
|
20240403,162500,282200750,8800,8800,8800,8800,0
|
|
20240403,162400,282200750,8800,8800,8800,8800,0
|
|
20240403,162300,282200750,8800,8800,8800,8800,0
|
|
20240403,162200,282200750,8800,8800,8800,8800,0
|
|
20240403,162100,282200750,8800,8800,8800,8800,0
|
|
20240403,162000,282200750,8800,8800,8800,8800,700
|
|
20240403,161900,282200750,8800,8800,8800,8800,0
|
|
20240403,161800,282200750,8800,8800,8800,8800,0
|
|
20240403,161700,282200750,8800,8800,8800,8800,0
|
|
20240403,161600,282200750,8800,8800,8800,8800,0
|
|
20240403,161500,282200750,8800,8800,8800,8800,0
|
|
20240403,161400,282200750,8800,8800,8800,8800,0
|
|
20240403,161300,282200750,8800,8800,8800,8800,0
|
|
20240403,161200,282200750,8800,8800,8800,8800,0
|
|
20240403,161100,282200750,8800,8800,8800,8800,0
|
|
20240403,161000,282200750,8800,8800,8800,8800,0
|
|
20240403,160900,282200750,8800,8800,8800,8800,0
|
|
20240403,160800,282200750,8800,8800,8800,8800,0
|
|
20240403,160700,282200750,8800,8800,8800,8800,0
|
|
20240403,160600,282200750,8800,8800,8800,8800,0
|
|
20240403,160500,282200750,8800,8800,8800,8800,0
|
|
20240403,160400,282200750,8800,8800,8800,8800,0
|
|
20240403,160300,282200750,8800,8800,8800,8800,0
|
|
20240403,160200,282200750,8800,8800,8800,8800,0
|
|
20240403,160100,282200750,8800,8800,8800,8800,0
|
|
20240403,160000,282200750,8800,8800,8800,8800,0
|
|
20240403,155900,282200750,8800,8800,8800,8800,0
|
|
20240403,155800,282200750,8800,8800,8800,8800,0
|
|
20240403,155700,282200750,8800,8800,8800,8800,0
|
|
20240403,155600,282200750,8800,8800,8800,8800,0
|
|
20240403,155500,282200750,8800,8800,8800,8800,0
|
|
20240403,155400,282200750,8800,8800,8800,8800,0
|
|
20240403,155300,282200750,8800,8800,8800,8800,0
|
|
20240403,155200,282200750,8800,8800,8800,8800,0
|
|
20240403,155100,282200750,8800,8800,8800,8800,0
|
|
20240403,155000,282200750,8800,8800,8800,8800,700
|
|
20240403,154900,282200750,8800,8800,8800,8800,0
|
|
20240403,154800,282200750,8800,8800,8800,8800,0
|
|
20240403,154700,282200750,8800,8800,8800,8800,0
|
|
20240403,154600,282200750,8800,8800,8800,8800,0
|
|
20240403,154500,282200750,8800,8800,8800,8800,0
|
|
20240403,154400,282200750,8800,8800,8800,8800,0
|
|
20240403,154300,282200750,8800,8800,8800,8800,0
|
|
20240403,154200,282200750,8800,8800,8800,8800,0
|
|
20240403,154100,282200750,8800,8800,8800,8800,0
|
|
20240403,154000,282200750,8800,8800,8800,8800,0
|
|
20240403,153900,282200750,8800,8800,8800,8800,0
|
|
20240403,153800,282200750,8800,8800,8800,8800,0
|
|
20240403,153700,282200750,8800,8800,8800,8800,0
|
|
20240403,153600,282200750,8800,8800,8800,8800,0
|
|
20240403,153500,282200750,8800,8800,8800,8800,0
|
|
20240403,153400,282200750,8800,8800,8800,8800,0
|
|
20240403,153300,282200750,8800,8800,8800,8800,0
|
|
20240403,153200,282200750,8800,8800,8800,8800,0
|
|
20240403,153100,282200750,8800,8800,8800,8800,0
|
|
20240403,153000,282200750,8800,8800,8800,8800,700
|
|
20240403,152900,276040750,8750,8750,8750,8750,0
|
|
20240403,152800,276040750,8750,8750,8750,8750,0
|
|
20240403,152700,276040750,8750,8750,8750,8750,0
|
|
20240403,152600,276040750,8750,8750,8750,8750,0
|
|
20240403,152500,276040750,8750,8750,8750,8750,0
|
|
20240403,152400,276040750,8750,8750,8750,8750,0
|
|
20240403,152300,276040750,8750,8750,8750,8750,0
|
|
20240403,152200,276040750,8750,8750,8750,8750,0
|
|
20240403,152100,276040750,8750,8750,8750,8750,0
|
|
20240403,152000,276040750,8750,8750,8750,8750,0
|
|
20240403,151900,276040750,8750,8750,8750,8750,0
|
|
20240403,151800,276040750,8750,8750,8750,8750,0
|
|
20240403,151700,276040750,8750,8750,8750,8750,0
|
|
20240403,151600,276040750,8750,8750,8750,8750,0
|
|
20240403,151500,276040750,8750,8750,8750,8750,0
|
|
20240403,151400,276040750,8750,8750,8750,8750,0
|
|
20240403,151300,276040750,8750,8750,8750,8750,0
|
|
20240403,151200,276040750,8750,8750,8750,8750,0
|
|
20240403,151100,276040750,8750,8750,8750,8750,0
|
|
20240403,151000,276040750,8750,8750,8750,8750,0
|
|
20240403,150900,276040750,8750,8750,8750,8750,0
|
|
20240403,150800,276040750,8750,8750,8750,8750,0
|
|
20240403,150700,276040750,8750,8750,8750,8750,1
|
|
20240403,150600,276032000,8780,8780,8780,8780,0
|
|
20240403,150500,276032000,8780,8780,8780,8780,0
|
|
20240403,150400,276032000,8780,8780,8780,8780,0
|
|
20240403,150300,276032000,8780,8780,8780,8780,0
|
|
20240403,150200,276032000,8780,8780,8780,8780,0
|
|
20240403,150100,276032000,8780,8780,8780,8780,0
|
|
20240403,150000,276032000,8780,8780,8780,8780,0
|
|
20240403,145900,276032000,8780,8780,8780,8780,0
|
|
20240403,145800,276032000,8780,8780,8780,8780,0
|
|
20240403,145700,276032000,8780,8780,8780,8780,0
|
|
20240403,145600,276032000,8780,8780,8780,8780,0
|
|
20240403,145500,276032000,8780,8780,8780,8780,0
|
|
20240403,145400,276032000,8780,8780,8780,8780,0
|
|
20240403,145300,276032000,8780,8780,8780,8780,0
|
|
20240403,145200,276032000,8780,8780,8780,8780,0
|
|
20240403,145100,276032000,8780,8780,8780,8780,0
|
|
20240403,145000,276032000,8780,8780,8780,8780,1
|
|
20240403,144900,276023220,8780,8770,8780,8770,24
|
|
20240403,144800,275812730,8790,8790,8790,8790,0
|
|
20240403,144700,275812730,8790,8790,8790,8790,0
|
|
20240403,144600,275812730,8790,8790,8790,8790,0
|
|
20240403,144500,275812730,8790,8800,8800,8720,559
|
|
20240403,144400,270936120,8780,8780,8780,8780,0
|
|
20240403,144300,270936120,8780,8780,8780,8780,0
|
|
20240403,144200,270936120,8780,8780,8780,8780,93
|
|
20240403,144100,270119580,8800,8780,8800,8780,26
|
|
20240403,144000,269891280,8780,8780,8780,8780,0
|
|
20240403,143900,269891280,8780,8780,8780,8780,0
|
|
20240403,143800,269891280,8780,8780,8780,8780,0
|
|
20240403,143700,269891280,8780,8780,8780,8780,0
|
|
20240403,143600,269891280,8780,8780,8780,8780,0
|
|
20240403,143500,269891280,8780,8780,8780,8780,0
|
|
20240403,143400,269891280,8780,8780,8780,8780,0
|
|
20240403,143300,269891280,8780,8780,8780,8780,0
|
|
20240403,143200,269891280,8780,8780,8780,8780,0
|
|
20240403,143100,269891280,8780,8780,8780,8780,0
|
|
20240403,143000,269891280,8780,8780,8780,8780,1
|
|
20240403,142900,269882500,8780,8780,8780,8780,0
|
|
20240403,142800,269882500,8780,8780,8780,8780,0
|
|
20240403,142700,269882500,8780,8780,8780,8780,3
|
|
20240403,142600,269856160,8780,8780,8780,8780,0
|
|
20240403,142500,269856160,8780,8780,8780,8780,0
|
|
20240403,142400,269856160,8780,8780,8780,8780,0
|
|
20240403,142300,269856160,8780,8780,8780,8780,1
|
|
20240403,142200,269847380,8780,8780,8780,8780,0
|
|
20240403,142100,269847380,8780,8780,8780,8780,0
|
|
20240403,142000,269847380,8780,8780,8780,8780,0
|
|
20240403,141900,269847380,8780,8780,8780,8780,0
|
|
20240403,141800,269847380,8780,8780,8780,8780,0
|
|
20240403,141700,269847380,8780,8780,8780,8780,0
|
|
20240403,141600,269847380,8780,8780,8780,8780,0
|
|
20240403,141500,269847380,8780,8780,8780,8780,28
|
|
20240403,141400,269601540,8790,8790,8790,8790,0
|
|
20240403,141300,269601540,8790,8790,8790,8790,0
|
|
20240403,141200,269601540,8790,8790,8790,8790,0
|
|
20240403,141100,269601540,8790,8790,8790,8790,0
|
|
20240403,141000,269601540,8790,8790,8790,8790,0
|
|
20240403,140900,269601540,8790,8790,8790,8790,0
|
|
20240403,140800,269601540,8790,8790,8790,8790,0
|
|
20240403,140700,269601540,8790,8790,8790,8790,0
|
|
20240403,140600,269601540,8790,8790,8790,8790,0
|
|
20240403,140500,269601540,8790,8790,8790,8790,0
|
|
20240403,140400,269601540,8790,8790,8790,8790,0
|
|
20240403,140300,269601540,8790,8790,8790,8790,0
|
|
20240403,140200,269601540,8790,8790,8790,8790,0
|
|
20240403,140100,269601540,8790,8790,8790,8790,1
|
|
20240403,140000,269592750,8730,8730,8730,8730,0
|
|
20240403,135900,269592750,8730,8730,8730,8730,0
|
|
20240403,135800,269592750,8730,8730,8730,8730,0
|
|
20240403,135700,269592750,8730,8730,8730,8730,0
|
|
20240403,135600,269592750,8730,8730,8730,8730,1
|
|
20240403,135500,269584020,8790,8790,8790,8790,0
|
|
20240403,135400,269584020,8790,8740,8790,8730,3
|
|
20240403,135300,269557760,8730,8740,8740,8730,77
|
|
20240403,135200,268885460,8790,8790,8790,8790,0
|
|
20240403,135100,268885460,8790,8790,8790,8790,0
|
|
20240403,135000,268885460,8790,8790,8790,8790,0
|
|
20240403,134900,268885460,8790,8790,8790,8790,0
|
|
20240403,134800,268885460,8790,8790,8790,8790,0
|
|
20240403,134700,268885460,8790,8790,8790,8790,0
|
|
20240403,134600,268885460,8790,8790,8790,8790,0
|
|
20240403,134500,268885460,8790,8790,8790,8790,0
|
|
20240403,134400,268885460,8790,8790,8790,8790,0
|
|
20240403,134300,268885460,8790,8790,8790,8790,0
|
|
20240403,134200,268885460,8790,8790,8790,8790,0
|
|
20240403,134100,268885460,8790,8790,8790,8790,0
|
|
20240403,134000,268885460,8790,8790,8790,8790,0
|
|
20240403,133900,268885460,8790,8790,8790,8790,1
|
|
20240403,133800,268876670,8790,8790,8790,8790,0
|
|
20240403,133700,268876670,8790,8790,8790,8790,0
|
|
20240403,133600,268876670,8790,8790,8790,8790,0
|
|
20240403,133500,268876670,8790,8790,8790,8790,0
|
|
20240403,133400,268876670,8790,8790,8790,8790,0
|
|
20240403,133300,268876670,8790,8790,8790,8790,0
|
|
20240403,133200,268876670,8790,8790,8790,8790,0
|
|
20240403,133100,268876670,8790,8790,8790,8790,1
|
|
20240403,133000,268867880,8790,8790,8790,8790,0
|
|
20240403,132900,268867880,8790,8790,8790,8790,0
|
|
20240403,132800,268867880,8790,8790,8790,8790,0
|
|
20240403,132700,268867880,8790,8790,8790,8790,0
|
|
20240403,132600,268867880,8790,8790,8790,8790,0
|
|
20240403,132500,268867880,8790,8790,8790,8790,0
|
|
20240403,132400,268867880,8790,8790,8790,8790,0
|
|
20240403,132300,268867880,8790,8790,8790,8790,0
|
|
20240403,132200,268867880,8790,8790,8790,8790,0
|
|
20240403,132100,268867880,8790,8790,8790,8790,0
|
|
20240403,132000,268867880,8790,8790,8790,8790,1
|
|
20240403,131900,268859090,8780,8780,8780,8780,0
|
|
20240403,131800,268859090,8780,8780,8780,8780,0
|
|
20240403,131700,268859090,8780,8780,8780,8780,0
|
|
20240403,131600,268859090,8780,8780,8780,8780,0
|
|
20240403,131500,268859090,8780,8780,8780,8780,0
|
|
20240403,131400,268859090,8780,8780,8780,8780,157
|
|
20240403,131300,267480630,8780,8780,8780,8780,0
|
|
20240403,131200,267480630,8780,8780,8780,8780,0
|
|
20240403,131100,267480630,8780,8780,8780,8780,0
|
|
20240403,131000,267480630,8780,8780,8780,8780,0
|
|
20240403,130900,267480630,8780,8780,8780,8780,0
|
|
20240403,130800,267480630,8780,8780,8780,8780,0
|
|
20240403,130700,267480630,8780,8780,8780,8780,0
|
|
20240403,130600,267480630,8780,8780,8780,8780,0
|
|
20240403,130500,267480630,8780,8780,8780,8780,0
|
|
20240403,130400,267480630,8780,8780,8780,8780,0
|
|
20240403,130300,267480630,8780,8780,8780,8780,0
|
|
20240403,130200,267480630,8780,8780,8780,8780,0
|
|
20240403,130100,267480630,8780,8780,8780,8780,1
|
|
20240403,130000,267471850,8720,8720,8720,8720,0
|
|
20240403,125900,267471850,8720,8720,8720,8720,57
|
|
20240403,125800,266974810,8730,8730,8730,8730,11
|
|
20240403,125700,266878780,8730,8730,8730,8730,0
|
|
20240403,125600,266878780,8730,8730,8730,8730,0
|
|
20240403,125500,266878780,8730,8730,8730,8730,205
|
|
20240403,125400,265089130,8700,8700,8700,8700,0
|
|
20240403,125300,265089130,8700,8700,8700,8700,0
|
|
20240403,125200,265089130,8700,8700,8700,8700,0
|
|
20240403,125100,265089130,8700,8700,8700,8700,10
|
|
20240403,125000,265002130,8770,8770,8770,8770,0
|
|
20240403,124900,265002130,8770,8770,8770,8770,3
|
|
20240403,124800,264975820,8770,8770,8770,8770,8
|
|
20240403,124700,264905660,8700,8700,8700,8700,0
|
|
20240403,124600,264905660,8700,8760,8760,8700,10000
|
|
20240403,124500,177897570,8780,8780,8780,8780,2
|
|
20240403,124400,177880010,8780,8780,8780,8780,8
|
|
20240403,124300,177809770,8780,8780,8780,8780,0
|
|
20240403,124200,177809770,8780,8780,8780,8780,0
|
|
20240403,124100,177809770,8780,8780,8780,8780,0
|
|
20240403,124000,177809770,8780,8780,8780,8780,0
|
|
20240403,123900,177809770,8780,8780,8780,8780,0
|
|
20240403,123800,177809770,8780,8780,8780,8780,0
|
|
20240403,123700,177809770,8780,8780,8780,8780,0
|
|
20240403,123600,177809770,8780,8780,8780,8780,0
|
|
20240403,123500,177809770,8780,8780,8780,8780,0
|
|
20240403,123400,177809770,8780,8780,8780,8780,0
|
|
20240403,123300,177809770,8780,8780,8780,8780,0
|
|
20240403,123200,177809770,8780,8780,8780,8780,0
|
|
20240403,123100,177809770,8780,8780,8780,8780,0
|
|
20240403,123000,177809770,8780,8780,8780,8780,0
|
|
20240403,122900,177809770,8780,8780,8780,8780,0
|
|
20240403,122800,177809770,8780,8780,8780,8780,0
|
|
20240403,122700,177809770,8780,8780,8780,8780,2
|
|
20240403,122600,177792210,8780,8780,8780,8780,0
|
|
20240403,122500,177792210,8780,8780,8780,8780,0
|
|
20240403,122400,177792210,8780,8780,8780,8780,0
|
|
20240403,122300,177792210,8780,8780,8780,8780,0
|
|
20240403,122200,177792210,8780,8780,8780,8780,0
|
|
20240403,122100,177792210,8780,8780,8780,8780,0
|
|
20240403,122000,177792210,8780,8780,8790,8780,36
|
|
20240403,121900,177475960,8790,8770,8790,8770,18
|
|
20240403,121800,177317760,8770,8770,8770,8770,0
|
|
20240403,121700,177317760,8770,8770,8770,8770,0
|
|
20240403,121600,177317760,8770,8770,8770,8770,1
|
|
20240403,121500,177308990,8770,8770,8770,8770,0
|
|
20240403,121400,177308990,8770,8770,8770,8770,0
|
|
20240403,121300,177308990,8770,8770,8770,8770,0
|
|
20240403,121200,177308990,8770,8770,8770,8770,0
|
|
20240403,121100,177308990,8770,8770,8770,8770,0
|
|
20240403,121000,177308990,8770,8770,8770,8770,0
|
|
20240403,120900,177308990,8770,8770,8770,8770,0
|
|
20240403,120800,177308990,8770,8770,8770,8770,0
|
|
20240403,120700,177308990,8770,8770,8770,8770,0
|
|
20240403,120600,177308990,8770,8770,8770,8770,0
|
|
20240403,120500,177308990,8770,8770,8770,8770,0
|
|
20240403,120400,177308990,8770,8770,8770,8770,0
|
|
20240403,120300,177308990,8770,8770,8770,8770,0
|
|
20240403,120200,177308990,8770,8770,8770,8770,0
|
|
20240403,120100,177308990,8770,8770,8770,8770,0
|
|
20240403,120000,177308990,8770,8770,8770,8770,0
|
|
20240403,115900,177308990,8770,8770,8770,8770,0
|
|
20240403,115800,177308990,8770,8770,8770,8770,0
|
|
20240403,115700,177308990,8770,8770,8770,8770,1
|
|
20240403,115600,177300220,8750,8750,8750,8750,0
|
|
20240403,115500,177300220,8750,8750,8750,8750,0
|
|
20240403,115400,177300220,8750,8750,8750,8750,0
|
|
20240403,115300,177300220,8750,8750,8750,8750,240
|
|
20240403,115200,175200220,8800,8800,8800,8800,0
|
|
20240403,115100,175200220,8800,8740,8800,8740,2
|
|
20240403,115000,175182680,8700,8700,8700,8700,7
|
|
20240403,114900,175121780,8700,8700,8700,8700,0
|
|
20240403,114800,175121780,8700,8700,8700,8700,0
|
|
20240403,114700,175121780,8700,8700,8700,8700,0
|
|
20240403,114600,175121780,8700,8700,8700,8700,2120
|
|
20240403,114500,156677780,8690,8700,8700,8690,282
|
|
20240403,114400,154227190,8700,8740,8740,8700,13379
|
|
20240403,114300,37782010,8740,8770,8770,8740,596
|
|
20240403,114200,32571300,8750,8750,8750,8750,46
|
|
20240403,114100,32168800,8750,8750,8750,8750,954
|
|
20240403,114000,23821300,8820,8820,8820,8820,0
|
|
20240403,113900,23821300,8820,8820,8820,8820,0
|
|
20240403,113800,23821300,8820,8820,8820,8820,0
|
|
20240403,113700,23821300,8820,8820,8820,8820,0
|
|
20240403,113600,23821300,8820,8820,8820,8820,0
|
|
20240403,113500,23821300,8820,8820,8820,8820,0
|
|
20240403,113400,23821300,8820,8820,8820,8820,0
|
|
20240403,113300,23821300,8820,8810,8820,8810,500
|
|
20240403,113200,19414530,8810,8810,8810,8810,0
|
|
20240403,113100,19414530,8810,8810,8810,8810,1
|
|
20240403,113000,19405720,8740,8740,8740,8740,0
|
|
20240403,112900,19405720,8740,8740,8740,8740,0
|
|
20240403,112800,19405720,8740,8740,8740,8740,0
|
|
20240403,112700,19405720,8740,8740,8740,8740,0
|
|
20240403,112600,19405720,8740,8740,8740,8740,0
|
|
20240403,112500,19405720,8740,8740,8740,8740,0
|
|
20240403,112400,19405720,8740,8740,8740,8740,0
|
|
20240403,112300,19405720,8740,8740,8740,8740,0
|
|
20240403,112200,19405720,8740,8740,8740,8740,0
|
|
20240403,112100,19405720,8740,8740,8740,8740,6
|
|
20240403,112000,19353280,8740,8740,8740,8740,0
|
|
20240403,111900,19353280,8740,8740,8740,8740,0
|
|
20240403,111800,19353280,8740,8750,8750,8740,948
|
|
20240403,111700,11059160,8740,8740,8740,8740,0
|
|
20240403,111600,11059160,8740,8740,8740,8740,0
|
|
20240403,111500,11059160,8740,8740,8740,8740,0
|
|
20240403,111400,11059160,8740,8740,8740,8740,0
|
|
20240403,111300,11059160,8740,8740,8740,8740,0
|
|
20240403,111200,11059160,8740,8740,8740,8740,0
|
|
20240403,111100,11059160,8740,8740,8740,8740,0
|
|
20240403,111000,11059160,8740,8740,8740,8740,0
|
|
20240403,110900,11059160,8740,8740,8740,8740,0
|
|
20240403,110800,11059160,8740,8740,8740,8740,0
|
|
20240403,110700,11059160,8740,8740,8740,8740,0
|
|
20240403,110600,11059160,8740,8740,8740,8740,0
|
|
20240403,110500,11059160,8740,8740,8740,8740,0
|
|
20240403,110400,11059160,8740,8740,8740,8740,0
|
|
20240403,110300,11059160,8740,8740,8740,8740,0
|
|
20240403,110200,11059160,8740,8740,8740,8740,0
|
|
20240403,110100,11059160,8740,8740,8740,8740,0
|
|
20240403,110000,11059160,8740,8740,8740,8740,0
|
|
20240403,105900,11059160,8740,8740,8740,8740,0
|
|
20240403,105800,11059160,8740,8780,8780,8740,12
|
|
20240403,105700,10954180,8780,8780,8780,8780,0
|
|
20240403,105600,10954180,8780,8780,8780,8780,0
|
|
20240403,105500,10954180,8780,8780,8780,8780,0
|
|
20240403,105400,10954180,8780,8780,8780,8780,0
|
|
20240403,105300,10954180,8780,8780,8780,8780,0
|
|
20240403,105200,10954180,8780,8780,8780,8780,1
|
|
20240403,105100,10945400,8770,8770,8770,8770,0
|
|
20240403,105000,10945400,8770,8770,8770,8770,1
|
|
20240403,104900,10936630,8780,8780,8780,8780,0
|
|
20240403,104800,10936630,8780,8780,8780,8780,0
|
|
20240403,104700,10936630,8780,8780,8780,8780,2
|
|
20240403,104600,10919070,8780,8780,8780,8780,1
|
|
20240403,104500,10910290,8740,8740,8740,8740,0
|
|
20240403,104400,10910290,8740,8760,8760,8740,110
|
|
20240403,104300,9948640,8760,8760,8760,8760,0
|
|
20240403,104200,9948640,8760,8760,8760,8760,0
|
|
20240403,104100,9948640,8760,8760,8760,8760,0
|
|
20240403,104000,9948640,8760,8760,8760,8760,0
|
|
20240403,103900,9948640,8760,8760,8760,8760,0
|
|
20240403,103800,9948640,8760,8760,8760,8760,0
|
|
20240403,103700,9948640,8760,8760,8760,8760,0
|
|
20240403,103600,9948640,8760,8760,8760,8760,0
|
|
20240403,103500,9948640,8760,8760,8760,8760,0
|
|
20240403,103400,9948640,8760,8760,8760,8760,0
|
|
20240403,103300,9948640,8760,8760,8760,8760,0
|
|
20240403,103200,9948640,8760,8760,8760,8760,0
|
|
20240403,103100,9948640,8760,8760,8760,8760,0
|
|
20240403,103000,9948640,8760,8760,8760,8760,0
|
|
20240403,102900,9948640,8760,8760,8760,8760,8
|
|
20240403,102800,9878560,8780,8780,8780,8780,0
|
|
20240403,102700,9878560,8780,8780,8780,8780,0
|
|
20240403,102600,9878560,8780,8780,8780,8780,1
|
|
20240403,102500,9869780,8740,8740,8740,8740,1
|
|
20240403,102400,9861040,8750,8750,8750,8750,0
|
|
20240403,102300,9861040,8750,8750,8750,8750,0
|
|
20240403,102200,9861040,8750,8750,8750,8750,268
|
|
20240403,102100,7516040,8760,8760,8760,8760,0
|
|
20240403,102000,7516040,8760,8760,8760,8760,84
|
|
20240403,101900,6780200,8760,8760,8760,8760,0
|
|
20240403,101800,6780200,8760,8760,8760,8760,0
|
|
20240403,101700,6780200,8760,8760,8760,8760,0
|
|
20240403,101600,6780200,8760,8760,8760,8760,0
|
|
20240403,101500,6780200,8760,8760,8760,8760,0
|
|
20240403,101400,6780200,8760,8760,8760,8760,0
|
|
20240403,101300,6780200,8760,8760,8760,8760,0
|
|
20240403,101200,6780200,8760,8760,8760,8760,0
|
|
20240403,101100,6780200,8760,8760,8760,8760,0
|
|
20240403,101000,6780200,8760,8760,8760,8760,0
|
|
20240403,100900,6780200,8760,8760,8760,8760,0
|
|
20240403,100800,6780200,8760,8760,8760,8760,0
|
|
20240403,100700,6780200,8760,8760,8760,8760,0
|
|
20240403,100600,6780200,8760,8760,8760,8760,0
|
|
20240403,100500,6780200,8760,8760,8760,8760,0
|
|
20240403,100400,6780200,8760,8760,8760,8760,0
|
|
20240403,100300,6780200,8760,8760,8760,8760,0
|
|
20240403,100200,6780200,8760,8760,8760,8760,0
|
|
20240403,100100,6780200,8760,8760,8760,8760,0
|
|
20240403,100000,6780200,8760,8760,8760,8760,0
|
|
20240403,095900,6780200,8760,8760,8760,8760,0
|
|
20240403,095800,6780200,8760,8760,8760,8760,2
|
|
20240403,095700,6762680,8780,8780,8780,8780,0
|
|
20240403,095600,6762680,8780,8780,8780,8780,0
|
|
20240403,095500,6762680,8780,8780,8780,8780,0
|
|
20240403,095400,6762680,8780,8780,8780,8780,0
|
|
20240403,095300,6762680,8780,8780,8780,8780,0
|
|
20240403,095200,6762680,8780,8780,8780,8780,0
|
|
20240403,095100,6762680,8780,8780,8780,8780,0
|
|
20240403,095000,6762680,8780,8780,8780,8780,1
|
|
20240403,094900,6753900,8760,8760,8760,8760,1
|
|
20240403,094800,6745140,8750,8750,8750,8750,0
|
|
20240403,094700,6745140,8750,8750,8750,8750,0
|
|
20240403,094600,6745140,8750,8750,8750,8750,0
|
|
20240403,094500,6745140,8750,8750,8750,8750,0
|
|
20240403,094400,6745140,8750,8750,8750,8750,0
|
|
20240403,094300,6745140,8750,8750,8750,8750,2
|
|
20240403,094200,6727640,8760,8760,8760,8760,0
|
|
20240403,094100,6727640,8760,8760,8760,8760,0
|
|
20240403,094000,6727640,8760,8760,8760,8760,0
|
|
20240403,093900,6727640,8760,8760,8760,8760,0
|
|
20240403,093800,6727640,8760,8760,8760,8760,3
|
|
20240403,093700,6701360,8750,8750,8750,8750,171
|
|
20240403,093600,5205110,8750,8760,8760,8750,151
|
|
20240403,093500,3882360,8760,8760,8760,8760,0
|
|
20240403,093400,3882360,8760,8770,8770,8760,197
|
|
20240403,093300,2156340,8770,8770,8770,8770,0
|
|
20240403,093200,2156340,8770,8770,8770,8770,0
|
|
20240403,093100,2156340,8770,8770,8770,8770,2
|
|
20240403,093000,2138800,8780,8780,8780,8780,11
|
|
20240403,092900,2042220,8770,8770,8770,8770,0
|
|
20240403,092800,2042220,8770,8770,8770,8770,0
|
|
20240403,092700,2042220,8770,8770,8770,8770,0
|
|
20240403,092600,2042220,8770,8770,8770,8770,0
|
|
20240403,092500,2042220,8770,8780,8780,8770,14
|
|
20240403,092400,1919310,8780,8780,8780,8780,3
|
|
20240403,092300,1892970,8780,8780,8780,8780,2
|
|
20240403,092200,1875410,8780,8780,8780,8780,5
|
|
20240403,092100,1831510,8770,8770,8770,8770,0
|
|
20240403,092000,1831510,8770,8770,8770,8770,0
|
|
20240403,091900,1831510,8770,8770,8770,8770,0
|
|
20240403,091800,1831510,8770,8770,8770,8770,1
|
|
20240403,091700,1822740,8780,8790,8790,8780,8
|
|
20240403,091600,1752490,8790,8790,8790,8790,0
|
|
20240403,091500,1752490,8790,8790,8790,8790,30
|
|
20240403,091400,1488790,8790,8790,8790,8790,0
|
|
20240403,091300,1488790,8790,8820,8820,8790,6
|
|
20240403,091200,1435900,8820,8820,8820,8820,0
|
|
20240403,091100,1435900,8820,8820,8820,8820,2
|
|
20240403,091000,1418260,8820,8820,8820,8820,2
|
|
20240403,090900,1400620,8800,8800,8800,8800,0
|
|
20240403,090800,1400620,8800,8800,8800,8800,6
|
|
20240403,090700,1347820,8800,8800,8800,8800,0
|
|
20240403,090600,1347820,8800,8800,8800,8800,0
|
|
20240403,090500,1347820,8800,8800,8800,8800,0
|
|
20240403,090400,1347820,8800,8800,8800,8800,11
|
|
20240403,090300,1251020,8800,8800,8800,8800,0
|
|
20240403,090200,1251020,8800,8800,8800,8800,50
|
|
20240403,090100,811020,8800,8810,8810,8800,64
|
|
20240403,090000,247220,8820,8830,8830,8820,28
|