623 lines
29 KiB
CSV
623 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,192000,108283670,8550,8550,8550,8550,811
|
|
20240411,191900,108283670,8550,8550,8550,8550,0
|
|
20240411,191800,108283670,8550,8550,8550,8550,0
|
|
20240411,191700,108283670,8550,8550,8550,8550,0
|
|
20240411,191600,108283670,8550,8550,8550,8550,0
|
|
20240411,191500,108283670,8550,8550,8550,8550,0
|
|
20240411,191400,108283670,8550,8550,8550,8550,0
|
|
20240411,191300,108283670,8550,8550,8550,8550,0
|
|
20240411,191200,108283670,8550,8550,8550,8550,0
|
|
20240411,191100,108283670,8550,8550,8550,8550,0
|
|
20240411,191000,108283670,8550,8550,8550,8550,0
|
|
20240411,190900,108283670,8550,8550,8550,8550,0
|
|
20240411,190800,108283670,8550,8550,8550,8550,0
|
|
20240411,190700,108283670,8550,8550,8550,8550,0
|
|
20240411,190600,108283670,8550,8550,8550,8550,0
|
|
20240411,190500,108283670,8550,8550,8550,8550,0
|
|
20240411,190400,108283670,8550,8550,8550,8550,0
|
|
20240411,190300,108283670,8550,8550,8550,8550,0
|
|
20240411,190200,108283670,8550,8550,8550,8550,0
|
|
20240411,190100,108283670,8550,8550,8550,8550,0
|
|
20240411,190000,108283670,8550,8550,8550,8550,0
|
|
20240411,185900,108283670,8550,8550,8550,8550,0
|
|
20240411,185800,108283670,8550,8550,8550,8550,0
|
|
20240411,185700,108283670,8550,8550,8550,8550,0
|
|
20240411,185600,108283670,8550,8550,8550,8550,0
|
|
20240411,185500,108283670,8550,8550,8550,8550,0
|
|
20240411,185400,108283670,8550,8550,8550,8550,0
|
|
20240411,185300,108283670,8550,8550,8550,8550,0
|
|
20240411,185200,108283670,8550,8550,8550,8550,0
|
|
20240411,185100,108283670,8550,8550,8550,8550,0
|
|
20240411,185000,108283670,8550,8550,8550,8550,811
|
|
20240411,184900,108283670,8550,8550,8550,8550,0
|
|
20240411,184800,108283670,8550,8550,8550,8550,0
|
|
20240411,184700,108283670,8550,8550,8550,8550,0
|
|
20240411,184600,108283670,8550,8550,8550,8550,0
|
|
20240411,184500,108283670,8550,8550,8550,8550,0
|
|
20240411,184400,108283670,8550,8550,8550,8550,0
|
|
20240411,184300,108283670,8550,8550,8550,8550,0
|
|
20240411,184200,108283670,8550,8550,8550,8550,0
|
|
20240411,184100,108283670,8550,8550,8550,8550,0
|
|
20240411,184000,108283670,8550,8550,8550,8550,0
|
|
20240411,183900,108283670,8550,8550,8550,8550,0
|
|
20240411,183800,108283670,8550,8550,8550,8550,0
|
|
20240411,183700,108283670,8550,8550,8550,8550,0
|
|
20240411,183600,108283670,8550,8550,8550,8550,0
|
|
20240411,183500,108283670,8550,8550,8550,8550,0
|
|
20240411,183400,108283670,8550,8550,8550,8550,0
|
|
20240411,183300,108283670,8550,8550,8550,8550,0
|
|
20240411,183200,108283670,8550,8550,8550,8550,0
|
|
20240411,183100,108283670,8550,8550,8550,8550,0
|
|
20240411,183000,108283670,8550,8550,8550,8550,0
|
|
20240411,182900,108283670,8550,8550,8550,8550,0
|
|
20240411,182800,108283670,8550,8550,8550,8550,0
|
|
20240411,182700,108283670,8550,8550,8550,8550,0
|
|
20240411,182600,108283670,8550,8550,8550,8550,0
|
|
20240411,182500,108283670,8550,8550,8550,8550,0
|
|
20240411,182400,108283670,8550,8550,8550,8550,0
|
|
20240411,182300,108283670,8550,8550,8550,8550,0
|
|
20240411,182200,108283670,8550,8550,8550,8550,0
|
|
20240411,182100,108283670,8550,8550,8550,8550,0
|
|
20240411,182000,108283670,8550,8550,8550,8550,811
|
|
20240411,181900,108283670,8550,8550,8550,8550,0
|
|
20240411,181800,108283670,8550,8550,8550,8550,0
|
|
20240411,181700,108283670,8550,8550,8550,8550,0
|
|
20240411,181600,108283670,8550,8550,8550,8550,0
|
|
20240411,181500,108283670,8550,8550,8550,8550,0
|
|
20240411,181400,108283670,8550,8550,8550,8550,0
|
|
20240411,181300,108283670,8550,8550,8550,8550,0
|
|
20240411,181200,108283670,8550,8550,8550,8550,0
|
|
20240411,181100,108283670,8550,8550,8550,8550,0
|
|
20240411,181000,108283670,8550,8550,8550,8550,0
|
|
20240411,180900,108283670,8550,8550,8550,8550,0
|
|
20240411,180800,108283670,8550,8550,8550,8550,0
|
|
20240411,180700,108283670,8550,8550,8550,8550,0
|
|
20240411,180600,108283670,8550,8550,8550,8550,0
|
|
20240411,180500,108283670,8550,8550,8550,8550,0
|
|
20240411,180400,108283670,8550,8550,8550,8550,0
|
|
20240411,180300,108283670,8550,8550,8550,8550,0
|
|
20240411,180200,108283670,8550,8550,8550,8550,0
|
|
20240411,180100,108283670,8550,8550,8550,8550,0
|
|
20240411,180000,108283670,8550,8550,8550,8550,0
|
|
20240411,175900,108283670,8550,8550,8550,8550,0
|
|
20240411,175800,108283670,8550,8550,8550,8550,0
|
|
20240411,175700,108283670,8550,8550,8550,8550,0
|
|
20240411,175600,108283670,8550,8550,8550,8550,0
|
|
20240411,175500,108283670,8550,8550,8550,8550,0
|
|
20240411,175400,108283670,8550,8550,8550,8550,0
|
|
20240411,175300,108283670,8550,8550,8550,8550,0
|
|
20240411,175200,108283670,8550,8550,8550,8550,0
|
|
20240411,175100,108283670,8550,8550,8550,8550,0
|
|
20240411,175000,108283670,8550,8550,8550,8550,811
|
|
20240411,174900,108283670,8550,8550,8550,8550,0
|
|
20240411,174800,108283670,8550,8550,8550,8550,0
|
|
20240411,174700,108283670,8550,8550,8550,8550,0
|
|
20240411,174600,108283670,8550,8550,8550,8550,0
|
|
20240411,174500,108283670,8550,8550,8550,8550,0
|
|
20240411,174400,108283670,8550,8550,8550,8550,0
|
|
20240411,174300,108283670,8550,8550,8550,8550,0
|
|
20240411,174200,108283670,8550,8550,8550,8550,0
|
|
20240411,174100,108283670,8550,8550,8550,8550,0
|
|
20240411,174000,108283670,8550,8550,8550,8550,0
|
|
20240411,173900,108283670,8550,8550,8550,8550,0
|
|
20240411,173800,108283670,8550,8550,8550,8550,0
|
|
20240411,173700,108283670,8550,8550,8550,8550,0
|
|
20240411,173600,108283670,8550,8550,8550,8550,0
|
|
20240411,173500,108283670,8550,8550,8550,8550,0
|
|
20240411,173400,108283670,8550,8550,8550,8550,0
|
|
20240411,173300,108283670,8550,8550,8550,8550,0
|
|
20240411,173200,108283670,8550,8550,8550,8550,0
|
|
20240411,173100,108283670,8550,8550,8550,8550,0
|
|
20240411,173000,108283670,8550,8550,8550,8550,0
|
|
20240411,172900,108283670,8550,8550,8550,8550,0
|
|
20240411,172800,108283670,8550,8550,8550,8550,0
|
|
20240411,172700,108283670,8550,8550,8550,8550,0
|
|
20240411,172600,108283670,8550,8550,8550,8550,0
|
|
20240411,172500,108283670,8550,8550,8550,8550,0
|
|
20240411,172400,108283670,8550,8550,8550,8550,0
|
|
20240411,172300,108283670,8550,8550,8550,8550,0
|
|
20240411,172200,108283670,8550,8550,8550,8550,0
|
|
20240411,172100,108283670,8550,8550,8550,8550,0
|
|
20240411,172000,108283670,8550,8550,8550,8550,811
|
|
20240411,171900,108283670,8550,8550,8550,8550,0
|
|
20240411,171800,108283670,8550,8550,8550,8550,0
|
|
20240411,171700,108283670,8550,8550,8550,8550,0
|
|
20240411,171600,108283670,8550,8550,8550,8550,0
|
|
20240411,171500,108283670,8550,8550,8550,8550,0
|
|
20240411,171400,108283670,8550,8550,8550,8550,0
|
|
20240411,171300,108283670,8550,8550,8550,8550,0
|
|
20240411,171200,108283670,8550,8550,8550,8550,0
|
|
20240411,171100,108283670,8550,8550,8550,8550,0
|
|
20240411,171000,108283670,8550,8550,8550,8550,0
|
|
20240411,170900,108283670,8550,8550,8550,8550,0
|
|
20240411,170800,108283670,8550,8550,8550,8550,0
|
|
20240411,170700,108283670,8550,8550,8550,8550,0
|
|
20240411,170600,108283670,8550,8550,8550,8550,0
|
|
20240411,170500,108283670,8550,8550,8550,8550,0
|
|
20240411,170400,108283670,8550,8550,8550,8550,0
|
|
20240411,170300,108283670,8550,8550,8550,8550,0
|
|
20240411,170200,108283670,8550,8550,8550,8550,0
|
|
20240411,170100,108283670,8550,8550,8550,8550,0
|
|
20240411,170000,108283670,8550,8550,8550,8550,0
|
|
20240411,165900,108283670,8550,8550,8550,8550,0
|
|
20240411,165800,108283670,8550,8550,8550,8550,0
|
|
20240411,165700,108283670,8550,8550,8550,8550,0
|
|
20240411,165600,108283670,8550,8550,8550,8550,0
|
|
20240411,165500,108283670,8550,8550,8550,8550,0
|
|
20240411,165400,108283670,8550,8550,8550,8550,0
|
|
20240411,165300,108283670,8550,8550,8550,8550,0
|
|
20240411,165200,108283670,8550,8550,8550,8550,0
|
|
20240411,165100,108283670,8550,8550,8550,8550,0
|
|
20240411,165000,108283670,8550,8550,8550,8550,811
|
|
20240411,164900,108283670,8550,8550,8550,8550,0
|
|
20240411,164800,108283670,8550,8550,8550,8550,0
|
|
20240411,164700,108283670,8550,8550,8550,8550,0
|
|
20240411,164600,108283670,8550,8550,8550,8550,0
|
|
20240411,164500,108283670,8550,8550,8550,8550,0
|
|
20240411,164400,108283670,8550,8550,8550,8550,0
|
|
20240411,164300,108283670,8550,8550,8550,8550,0
|
|
20240411,164200,108283670,8550,8550,8550,8550,0
|
|
20240411,164100,108283670,8550,8550,8550,8550,0
|
|
20240411,164000,108283670,8550,8550,8550,8550,0
|
|
20240411,163900,108283670,8550,8550,8550,8550,0
|
|
20240411,163800,108283670,8550,8550,8550,8550,0
|
|
20240411,163700,108283670,8550,8550,8550,8550,0
|
|
20240411,163600,108283670,8550,8550,8550,8550,0
|
|
20240411,163500,108283670,8550,8550,8550,8550,0
|
|
20240411,163400,108283670,8550,8550,8550,8550,0
|
|
20240411,163300,108283670,8550,8550,8550,8550,0
|
|
20240411,163200,108283670,8550,8550,8550,8550,0
|
|
20240411,163100,108283670,8550,8550,8550,8550,0
|
|
20240411,163000,108283670,8550,8550,8550,8550,0
|
|
20240411,162900,108283670,8550,8550,8550,8550,0
|
|
20240411,162800,108283670,8550,8550,8550,8550,0
|
|
20240411,162700,108283670,8550,8550,8550,8550,0
|
|
20240411,162600,108283670,8550,8550,8550,8550,0
|
|
20240411,162500,108283670,8550,8550,8550,8550,0
|
|
20240411,162400,108283670,8550,8550,8550,8550,0
|
|
20240411,162300,108283670,8550,8550,8550,8550,0
|
|
20240411,162200,108283670,8550,8550,8550,8550,0
|
|
20240411,162100,108283670,8550,8550,8550,8550,0
|
|
20240411,162000,108283670,8550,8550,8550,8550,811
|
|
20240411,161900,108283670,8550,8550,8550,8550,0
|
|
20240411,161800,108283670,8550,8550,8550,8550,0
|
|
20240411,161700,108283670,8550,8550,8550,8550,0
|
|
20240411,161600,108283670,8550,8550,8550,8550,0
|
|
20240411,161500,108283670,8550,8550,8550,8550,0
|
|
20240411,161400,108283670,8550,8550,8550,8550,0
|
|
20240411,161300,108283670,8550,8550,8550,8550,0
|
|
20240411,161200,108283670,8550,8550,8550,8550,0
|
|
20240411,161100,108283670,8550,8550,8550,8550,0
|
|
20240411,161000,108283670,8550,8550,8550,8550,0
|
|
20240411,160900,108283670,8550,8550,8550,8550,0
|
|
20240411,160800,108283670,8550,8550,8550,8550,0
|
|
20240411,160700,108283670,8550,8550,8550,8550,0
|
|
20240411,160600,108283670,8550,8550,8550,8550,0
|
|
20240411,160500,108283670,8550,8550,8550,8550,0
|
|
20240411,160400,108283670,8550,8550,8550,8550,0
|
|
20240411,160300,108283670,8550,8550,8550,8550,0
|
|
20240411,160200,108283670,8550,8550,8550,8550,0
|
|
20240411,160100,108283670,8550,8550,8550,8550,0
|
|
20240411,160000,108283670,8550,8550,8550,8550,0
|
|
20240411,155900,108283670,8550,8550,8550,8550,0
|
|
20240411,155800,108283670,8550,8550,8550,8550,0
|
|
20240411,155700,108283670,8550,8550,8550,8550,0
|
|
20240411,155600,108283670,8550,8550,8550,8550,0
|
|
20240411,155500,108283670,8550,8550,8550,8550,0
|
|
20240411,155400,108283670,8550,8550,8550,8550,0
|
|
20240411,155300,108283670,8550,8550,8550,8550,0
|
|
20240411,155200,108283670,8550,8550,8550,8550,0
|
|
20240411,155100,108283670,8550,8550,8550,8550,0
|
|
20240411,155000,108283670,8550,8550,8550,8550,811
|
|
20240411,154900,108283670,8550,8550,8550,8550,0
|
|
20240411,154800,108283670,8550,8550,8550,8550,0
|
|
20240411,154700,108283670,8550,8550,8550,8550,0
|
|
20240411,154600,108283670,8550,8550,8550,8550,0
|
|
20240411,154500,108283670,8550,8550,8550,8550,0
|
|
20240411,154400,108283670,8550,8550,8550,8550,0
|
|
20240411,154300,108283670,8550,8550,8550,8550,0
|
|
20240411,154200,108283670,8550,8550,8550,8550,0
|
|
20240411,154100,108283670,8550,8550,8550,8550,0
|
|
20240411,154000,108283670,8550,8550,8550,8550,0
|
|
20240411,153900,108283670,8550,8550,8550,8550,0
|
|
20240411,153800,108283670,8550,8550,8550,8550,0
|
|
20240411,153700,108283670,8550,8550,8550,8550,0
|
|
20240411,153600,108283670,8550,8550,8550,8550,0
|
|
20240411,153500,108283670,8550,8550,8550,8550,0
|
|
20240411,153400,108283670,8550,8550,8550,8550,0
|
|
20240411,153300,108283670,8550,8550,8550,8550,0
|
|
20240411,153200,108283670,8550,8550,8550,8550,0
|
|
20240411,153100,108283670,8550,8550,8550,8550,0
|
|
20240411,153000,108283670,8550,8550,8550,8550,811
|
|
20240411,152900,101349620,8650,8650,8650,8650,0
|
|
20240411,152800,101349620,8650,8650,8650,8650,0
|
|
20240411,152700,101349620,8650,8650,8650,8650,0
|
|
20240411,152600,101349620,8650,8650,8650,8650,0
|
|
20240411,152500,101349620,8650,8650,8650,8650,0
|
|
20240411,152400,101349620,8650,8650,8650,8650,0
|
|
20240411,152300,101349620,8650,8650,8650,8650,0
|
|
20240411,152200,101349620,8650,8650,8650,8650,0
|
|
20240411,152100,101349620,8650,8650,8650,8650,0
|
|
20240411,152000,101349620,8650,8650,8650,8650,0
|
|
20240411,151900,101349620,8650,8600,8650,8580,254
|
|
20240411,151800,99168600,8660,8660,8660,8660,0
|
|
20240411,151700,99168600,8660,8660,8660,8660,0
|
|
20240411,151600,99168600,8660,8660,8660,8660,0
|
|
20240411,151500,99168600,8660,8660,8660,8660,0
|
|
20240411,151400,99168600,8660,8660,8660,8660,0
|
|
20240411,151300,99168600,8660,8660,8660,8660,0
|
|
20240411,151200,99168600,8660,8660,8660,8660,0
|
|
20240411,151100,99168600,8660,8660,8660,8660,0
|
|
20240411,151000,99168600,8660,8660,8660,8660,0
|
|
20240411,150900,99168600,8660,8660,8660,8660,0
|
|
20240411,150800,99168600,8660,8660,8660,8660,0
|
|
20240411,150700,99168600,8660,8660,8660,8660,0
|
|
20240411,150600,99168600,8660,8660,8660,8660,0
|
|
20240411,150500,99168600,8660,8660,8660,8660,0
|
|
20240411,150400,99168600,8660,8660,8660,8660,0
|
|
20240411,150300,99168600,8660,8660,8660,8660,0
|
|
20240411,150200,99168600,8660,8660,8660,8660,0
|
|
20240411,150100,99168600,8660,8660,8660,8660,0
|
|
20240411,150000,99168600,8660,8660,8660,8660,0
|
|
20240411,145900,99168600,8660,8660,8660,8660,0
|
|
20240411,145800,99168600,8660,8660,8660,8660,1
|
|
20240411,145700,99159940,8660,8660,8660,8660,2
|
|
20240411,145600,99142620,8660,8660,8660,8660,0
|
|
20240411,145500,99142620,8660,8660,8660,8660,0
|
|
20240411,145400,99142620,8660,8660,8660,8660,0
|
|
20240411,145300,99142620,8660,8600,8660,8590,220
|
|
20240411,145200,97251470,8660,8610,8660,8610,42
|
|
20240411,145100,96889750,8610,8600,8610,8600,7
|
|
20240411,145000,96829530,8610,8610,8610,8610,0
|
|
20240411,144900,96829530,8610,8610,8610,8610,0
|
|
20240411,144800,96829530,8610,8610,8610,8610,0
|
|
20240411,144700,96829530,8610,8610,8610,8610,0
|
|
20240411,144600,96829530,8610,8610,8610,8610,3
|
|
20240411,144500,96803700,8610,8610,8610,8610,0
|
|
20240411,144400,96803700,8610,8610,8610,8610,1
|
|
20240411,144300,96795090,8600,8600,8600,8600,0
|
|
20240411,144200,96795090,8600,8600,8600,8600,0
|
|
20240411,144100,96795090,8600,8600,8600,8600,0
|
|
20240411,144000,96795090,8600,8600,8600,8600,300
|
|
20240411,143900,94215090,8570,8570,8570,8570,0
|
|
20240411,143800,94215090,8570,8570,8570,8570,0
|
|
20240411,143700,94215090,8570,8570,8570,8570,0
|
|
20240411,143600,94215090,8570,8650,8650,8570,131
|
|
20240411,143500,93088020,8650,8650,8650,8650,1
|
|
20240411,143400,93079370,8640,8640,8640,8640,0
|
|
20240411,143300,93079370,8640,8640,8640,8640,0
|
|
20240411,143200,93079370,8640,8640,8640,8640,0
|
|
20240411,143100,93079370,8640,8640,8640,8640,0
|
|
20240411,143000,93079370,8640,8640,8640,8640,0
|
|
20240411,142900,93079370,8640,8640,8640,8640,0
|
|
20240411,142800,93079370,8640,8640,8640,8640,0
|
|
20240411,142700,93079370,8640,8640,8640,8640,0
|
|
20240411,142600,93079370,8640,8640,8640,8640,300
|
|
20240411,142500,90487370,8630,8630,8630,8630,0
|
|
20240411,142400,90487370,8630,8630,8630,8630,0
|
|
20240411,142300,90487370,8630,8630,8630,8630,0
|
|
20240411,142200,90487370,8630,8630,8630,8630,0
|
|
20240411,142100,90487370,8630,8630,8630,8630,0
|
|
20240411,142000,90487370,8630,8630,8630,8630,0
|
|
20240411,141900,90487370,8630,8630,8630,8630,0
|
|
20240411,141800,90487370,8630,8630,8630,8630,0
|
|
20240411,141700,90487370,8630,8630,8630,8630,0
|
|
20240411,141600,90487370,8630,8630,8630,8630,0
|
|
20240411,141500,90487370,8630,8630,8630,8630,0
|
|
20240411,141400,90487370,8630,8630,8630,8630,0
|
|
20240411,141300,90487370,8630,8630,8630,8630,0
|
|
20240411,141200,90487370,8630,8630,8630,8630,0
|
|
20240411,141100,90487370,8630,8630,8630,8630,0
|
|
20240411,141000,90487370,8630,8630,8630,8630,0
|
|
20240411,140900,90487370,8630,8630,8630,8630,0
|
|
20240411,140800,90487370,8630,8630,8630,8630,2
|
|
20240411,140700,90470110,8630,8630,8630,8630,0
|
|
20240411,140600,90470110,8630,8630,8630,8630,0
|
|
20240411,140500,90470110,8630,8630,8630,8630,0
|
|
20240411,140400,90470110,8630,8630,8630,8630,0
|
|
20240411,140300,90470110,8630,8630,8630,8630,0
|
|
20240411,140200,90470110,8630,8630,8630,8630,0
|
|
20240411,140100,90470110,8630,8630,8630,8630,0
|
|
20240411,140000,90470110,8630,8630,8630,8630,1
|
|
20240411,135900,90461480,8630,8630,8630,8630,21
|
|
20240411,135800,90280250,8630,8630,8630,8630,0
|
|
20240411,135700,90280250,8630,8630,8630,8630,0
|
|
20240411,135600,90280250,8630,8630,8630,8630,0
|
|
20240411,135500,90280250,8630,8630,8630,8630,0
|
|
20240411,135400,90280250,8630,8600,8630,8600,3
|
|
20240411,135300,90254390,8610,8630,8630,8610,50
|
|
20240411,135200,89823190,8630,8630,8630,8630,0
|
|
20240411,135100,89823190,8630,8630,8630,8630,0
|
|
20240411,135000,89823190,8630,8560,8630,8550,541
|
|
20240411,134900,85191970,8600,8600,8600,8600,10
|
|
20240411,134800,85105970,8600,8600,8600,8600,2
|
|
20240411,134700,85088770,8560,8620,8620,8560,1742
|
|
20240411,134600,70158460,8650,8650,8650,8650,0
|
|
20240411,134500,70158460,8650,8650,8650,8650,2
|
|
20240411,134400,70141160,8650,8650,8650,8650,0
|
|
20240411,134300,70141160,8650,8650,8650,8650,0
|
|
20240411,134200,70141160,8650,8650,8650,8650,0
|
|
20240411,134100,70141160,8650,8650,8650,8650,0
|
|
20240411,134000,70141160,8650,8650,8650,8650,0
|
|
20240411,133900,70141160,8650,8650,8650,8650,0
|
|
20240411,133800,70141160,8650,8650,8650,8650,0
|
|
20240411,133700,70141160,8650,8650,8650,8650,0
|
|
20240411,133600,70141160,8650,8650,8650,8650,0
|
|
20240411,133500,70141160,8650,8650,8650,8650,0
|
|
20240411,133400,70141160,8650,8650,8650,8650,0
|
|
20240411,133300,70141160,8650,8650,8650,8650,0
|
|
20240411,133200,70141160,8650,8650,8650,8650,0
|
|
20240411,133100,70141160,8650,8650,8650,8650,0
|
|
20240411,133000,70141160,8650,8650,8650,8650,0
|
|
20240411,132900,70141160,8650,8650,8650,8650,0
|
|
20240411,132800,70141160,8650,8650,8650,8650,2
|
|
20240411,132700,70123860,8600,8600,8600,8600,0
|
|
20240411,132600,70123860,8600,8600,8600,8600,0
|
|
20240411,132500,70123860,8600,8600,8600,8600,0
|
|
20240411,132400,70123860,8600,8600,8600,8600,0
|
|
20240411,132300,70123860,8600,8600,8600,8600,0
|
|
20240411,132200,70123860,8600,8600,8600,8600,0
|
|
20240411,132100,70123860,8600,8600,8600,8600,0
|
|
20240411,132000,70123860,8600,8600,8600,8600,0
|
|
20240411,131900,70123860,8600,8600,8600,8600,1
|
|
20240411,131800,70115260,8650,8650,8650,8650,0
|
|
20240411,131700,70115260,8650,8650,8650,8650,0
|
|
20240411,131600,70115260,8650,8650,8650,8650,0
|
|
20240411,131500,70115260,8650,8650,8650,8650,0
|
|
20240411,131400,70115260,8650,8610,8650,8590,411
|
|
20240411,131300,66580440,8650,8650,8650,8650,0
|
|
20240411,131200,66580440,8650,8650,8650,8650,0
|
|
20240411,131100,66580440,8650,8650,8650,8650,0
|
|
20240411,131000,66580440,8650,8650,8650,8650,0
|
|
20240411,130900,66580440,8650,8650,8650,8650,0
|
|
20240411,130800,66580440,8650,8650,8650,8650,0
|
|
20240411,130700,66580440,8650,8650,8650,8650,0
|
|
20240411,130600,66580440,8650,8650,8650,8650,0
|
|
20240411,130500,66580440,8650,8650,8650,8650,0
|
|
20240411,130400,66580440,8650,8650,8650,8650,0
|
|
20240411,130300,66580440,8650,8650,8650,8650,0
|
|
20240411,130200,66580440,8650,8650,8650,8650,0
|
|
20240411,130100,66580440,8650,8650,8650,8650,0
|
|
20240411,130000,66580440,8650,8650,8650,8650,3
|
|
20240411,125900,66554490,8650,8650,8650,8650,0
|
|
20240411,125800,66554490,8650,8650,8650,8650,2
|
|
20240411,125700,66537190,8650,8650,8650,8650,2
|
|
20240411,125600,66519890,8610,8650,8650,8610,1100
|
|
20240411,125500,57048290,8660,8660,8660,8660,0
|
|
20240411,125400,57048290,8660,8660,8660,8660,0
|
|
20240411,125300,57048290,8660,8660,8660,8660,0
|
|
20240411,125200,57048290,8660,8660,8660,8660,0
|
|
20240411,125100,57048290,8660,8660,8660,8660,0
|
|
20240411,125000,57048290,8660,8660,8660,8660,0
|
|
20240411,124900,57048290,8660,8660,8660,8660,0
|
|
20240411,124800,57048290,8660,8660,8660,8660,0
|
|
20240411,124700,57048290,8660,8660,8660,8660,0
|
|
20240411,124600,57048290,8660,8660,8660,8660,0
|
|
20240411,124500,57048290,8660,8660,8660,8660,1
|
|
20240411,124400,57039630,8660,8660,8660,8660,9
|
|
20240411,124300,56961690,8630,8630,8630,8630,0
|
|
20240411,124200,56961690,8630,8630,8630,8630,0
|
|
20240411,124100,56961690,8630,8630,8630,8630,0
|
|
20240411,124000,56961690,8630,8630,8630,8630,1
|
|
20240411,123900,56953060,8660,8660,8660,8660,0
|
|
20240411,123800,56953060,8660,8660,8660,8660,0
|
|
20240411,123700,56953060,8660,8660,8660,8660,1
|
|
20240411,123600,56944400,8660,8660,8660,8660,0
|
|
20240411,123500,56944400,8660,8660,8660,8660,1
|
|
20240411,123400,56935740,8650,8650,8650,8650,0
|
|
20240411,123300,56935740,8650,8650,8650,8650,0
|
|
20240411,123200,56935740,8650,8650,8650,8650,2
|
|
20240411,123100,56918440,8650,8640,8650,8640,5
|
|
20240411,123000,56875210,8630,8630,8630,8630,113
|
|
20240411,122900,55900020,8640,8640,8640,8640,0
|
|
20240411,122800,55900020,8640,8640,8640,8640,100
|
|
20240411,122700,55036020,8640,8640,8640,8640,0
|
|
20240411,122600,55036020,8640,8640,8640,8640,0
|
|
20240411,122500,55036020,8640,8640,8640,8640,1
|
|
20240411,122400,55027380,8630,8630,8630,8630,0
|
|
20240411,122300,55027380,8630,8630,8630,8630,0
|
|
20240411,122200,55027380,8630,8630,8630,8630,0
|
|
20240411,122100,55027380,8630,8630,8630,8630,0
|
|
20240411,122000,55027380,8630,8630,8630,8630,0
|
|
20240411,121900,55027380,8630,8630,8630,8630,0
|
|
20240411,121800,55027380,8630,8630,8630,8630,79
|
|
20240411,121700,54345610,8640,8640,8640,8640,0
|
|
20240411,121600,54345610,8640,8640,8640,8640,0
|
|
20240411,121500,54345610,8640,8640,8640,8640,0
|
|
20240411,121400,54345610,8640,8640,8640,8640,0
|
|
20240411,121300,54345610,8640,8640,8640,8640,0
|
|
20240411,121200,54345610,8640,8640,8640,8640,0
|
|
20240411,121100,54345610,8640,8640,8640,8640,52
|
|
20240411,121000,53896330,8630,8630,8630,8630,0
|
|
20240411,120900,53896330,8630,8630,8630,8630,0
|
|
20240411,120800,53896330,8630,8630,8630,8630,0
|
|
20240411,120700,53896330,8630,8630,8630,8630,0
|
|
20240411,120600,53896330,8630,8630,8630,8630,0
|
|
20240411,120500,53896330,8630,8630,8630,8630,0
|
|
20240411,120400,53896330,8630,8630,8630,8630,0
|
|
20240411,120300,53896330,8630,8630,8630,8630,0
|
|
20240411,120200,53896330,8630,8630,8630,8630,0
|
|
20240411,120100,53896330,8630,8630,8630,8630,0
|
|
20240411,120000,53896330,8630,8630,8630,8630,2
|
|
20240411,115900,53879070,8660,8660,8660,8660,0
|
|
20240411,115800,53879070,8660,8660,8660,8660,0
|
|
20240411,115700,53879070,8660,8660,8660,8660,0
|
|
20240411,115600,53879070,8660,8660,8660,8660,0
|
|
20240411,115500,53879070,8660,8660,8660,8660,0
|
|
20240411,115400,53879070,8660,8660,8660,8660,3
|
|
20240411,115300,53853090,8620,8620,8620,8620,0
|
|
20240411,115200,53853090,8620,8620,8620,8620,0
|
|
20240411,115100,53853090,8620,8620,8620,8620,0
|
|
20240411,115000,53853090,8620,8620,8620,8620,0
|
|
20240411,114900,53853090,8620,8620,8620,8620,0
|
|
20240411,114800,53853090,8620,8620,8620,8620,0
|
|
20240411,114700,53853090,8620,8620,8620,8620,0
|
|
20240411,114600,53853090,8620,8620,8620,8620,0
|
|
20240411,114500,53853090,8620,8620,8620,8620,0
|
|
20240411,114400,53853090,8620,8620,8620,8620,0
|
|
20240411,114300,53853090,8620,8620,8620,8620,0
|
|
20240411,114200,53853090,8620,8620,8620,8620,0
|
|
20240411,114100,53853090,8620,8620,8620,8620,0
|
|
20240411,114000,53853090,8620,8620,8620,8620,0
|
|
20240411,113900,53853090,8620,8620,8620,8620,0
|
|
20240411,113800,53853090,8620,8620,8620,8620,0
|
|
20240411,113700,53853090,8620,8620,8620,8620,0
|
|
20240411,113600,53853090,8620,8620,8620,8620,0
|
|
20240411,113500,53853090,8620,8620,8620,8620,0
|
|
20240411,113400,53853090,8620,8600,8620,8600,44
|
|
20240411,113300,53473990,8600,8600,8600,8600,0
|
|
20240411,113200,53473990,8600,8600,8600,8590,216
|
|
20240411,113100,51616640,8600,8600,8600,8600,0
|
|
20240411,113000,51616640,8600,8600,8600,8600,0
|
|
20240411,112900,51616640,8600,8600,8600,8600,10
|
|
20240411,112800,51530640,8630,8630,8630,8630,0
|
|
20240411,112700,51530640,8630,8630,8630,8630,0
|
|
20240411,112600,51530640,8630,8630,8630,8630,0
|
|
20240411,112500,51530640,8630,8600,8630,8600,515
|
|
20240411,112400,47101580,8600,8640,8640,8600,2113
|
|
20240411,112300,28915260,8660,8660,8660,8660,0
|
|
20240411,112200,28915260,8660,8660,8660,8660,0
|
|
20240411,112100,28915260,8660,8660,8660,8660,0
|
|
20240411,112000,28915260,8660,8660,8660,8660,0
|
|
20240411,111900,28915260,8660,8660,8660,8660,0
|
|
20240411,111800,28915260,8660,8660,8660,8660,0
|
|
20240411,111700,28915260,8660,8660,8660,8660,101
|
|
20240411,111600,28040600,8670,8670,8670,8670,0
|
|
20240411,111500,28040600,8670,8670,8670,8670,7
|
|
20240411,111400,27979910,8710,8710,8710,8710,0
|
|
20240411,111300,27979910,8710,8710,8710,8710,0
|
|
20240411,111200,27979910,8710,8710,8710,8710,0
|
|
20240411,111100,27979910,8710,8710,8710,8710,0
|
|
20240411,111000,27979910,8710,8710,8710,8710,0
|
|
20240411,110900,27979910,8710,8710,8710,8710,0
|
|
20240411,110800,27979910,8710,8710,8710,8710,0
|
|
20240411,110700,27979910,8710,8710,8710,8710,0
|
|
20240411,110600,27979910,8710,8710,8710,8710,0
|
|
20240411,110500,27979910,8710,8710,8710,8710,0
|
|
20240411,110400,27979910,8710,8710,8710,8710,0
|
|
20240411,110300,27979910,8710,8710,8710,8710,0
|
|
20240411,110200,27979910,8710,8710,8710,8710,0
|
|
20240411,110100,27979910,8710,8710,8710,8710,0
|
|
20240411,110000,27979910,8710,8710,8710,8710,0
|
|
20240411,105900,27979910,8710,8710,8710,8710,0
|
|
20240411,105800,27979910,8710,8710,8710,8710,0
|
|
20240411,105700,27979910,8710,8710,8710,8710,10
|
|
20240411,105600,27892810,8680,8680,8680,8680,0
|
|
20240411,105500,27892810,8680,8680,8680,8680,0
|
|
20240411,105400,27892810,8680,8680,8680,8680,0
|
|
20240411,105300,27892810,8680,8680,8680,8680,0
|
|
20240411,105200,27892810,8680,8680,8680,8680,0
|
|
20240411,105100,27892810,8680,8680,8680,8680,0
|
|
20240411,105000,27892810,8680,8680,8680,8680,0
|
|
20240411,104900,27892810,8680,8680,8680,8680,0
|
|
20240411,104800,27892810,8680,8680,8680,8680,0
|
|
20240411,104700,27892810,8680,8680,8680,8680,0
|
|
20240411,104600,27892810,8680,8680,8680,8680,0
|
|
20240411,104500,27892810,8680,8680,8680,8680,0
|
|
20240411,104400,27892810,8680,8680,8680,8680,0
|
|
20240411,104300,27892810,8680,8680,8680,8680,0
|
|
20240411,104200,27892810,8680,8680,8680,8680,0
|
|
20240411,104100,27892810,8680,8680,8680,8680,0
|
|
20240411,104000,27892810,8680,8680,8680,8680,0
|
|
20240411,103900,27892810,8680,8680,8680,8680,0
|
|
20240411,103800,27892810,8680,8680,8680,8680,0
|
|
20240411,103700,27892810,8680,8680,8680,8680,0
|
|
20240411,103600,27892810,8680,8680,8680,8680,0
|
|
20240411,103500,27892810,8680,8680,8680,8680,3
|
|
20240411,103400,27866770,8680,8680,8680,8680,0
|
|
20240411,103300,27866770,8680,8680,8680,8680,0
|
|
20240411,103200,27866770,8680,8680,8680,8680,0
|
|
20240411,103100,27866770,8680,8680,8680,8680,0
|
|
20240411,103000,27866770,8680,8680,8680,8680,0
|
|
20240411,102900,27866770,8680,8680,8680,8680,0
|
|
20240411,102800,27866770,8680,8680,8680,8680,0
|
|
20240411,102700,27866770,8680,8680,8680,8680,0
|
|
20240411,102600,27866770,8680,8680,8680,8680,0
|
|
20240411,102500,27866770,8680,8680,8680,8680,0
|
|
20240411,102400,27866770,8680,8680,8680,8680,0
|
|
20240411,102300,27866770,8680,8680,8680,8680,0
|
|
20240411,102200,27866770,8680,8680,8680,8680,0
|
|
20240411,102100,27866770,8680,8680,8680,8680,0
|
|
20240411,102000,27866770,8680,8680,8680,8680,0
|
|
20240411,101900,27866770,8680,8680,8680,8680,1
|
|
20240411,101800,27858090,8680,8690,8690,8680,3
|
|
20240411,101700,27832030,8690,8690,8690,8690,2
|
|
20240411,101600,27814650,8660,8660,8660,8660,15
|
|
20240411,101500,27684750,8660,8660,8660,8660,0
|
|
20240411,101400,27684750,8660,8660,8660,8660,0
|
|
20240411,101300,27684750,8660,8660,8660,8660,0
|
|
20240411,101200,27684750,8660,8660,8660,8660,0
|
|
20240411,101100,27684750,8660,8660,8660,8660,0
|
|
20240411,101000,27684750,8660,8660,8660,8660,0
|
|
20240411,100900,27684750,8660,8660,8660,8660,0
|
|
20240411,100800,27684750,8660,8660,8660,8660,5
|
|
20240411,100700,27641450,8650,8650,8650,8650,0
|
|
20240411,100600,27641450,8650,8650,8650,8650,0
|
|
20240411,100500,27641450,8650,8650,8650,8650,1
|
|
20240411,100400,27632800,8660,8660,8660,8660,0
|
|
20240411,100300,27632800,8660,8660,8660,8660,0
|
|
20240411,100200,27632800,8660,8660,8660,8660,0
|
|
20240411,100100,27632800,8660,8660,8660,8660,10
|
|
20240411,100000,27546200,8660,8640,8660,8640,11
|
|
20240411,095900,27451140,8640,8640,8640,8640,17
|
|
20240411,095800,27304260,8640,8640,8640,8640,0
|
|
20240411,095700,27304260,8640,8640,8640,8640,5
|
|
20240411,095600,27261060,8640,8630,8640,8630,143
|
|
20240411,095500,26026770,8640,8650,8650,8640,105
|
|
20240411,095400,25119070,8650,8650,8650,8650,0
|
|
20240411,095300,25119070,8650,8650,8650,8650,0
|
|
20240411,095200,25119070,8650,8650,8650,8650,0
|
|
20240411,095100,25119070,8650,8650,8650,8650,140
|
|
20240411,095000,23908070,8650,8650,8650,8650,0
|
|
20240411,094900,23908070,8650,8650,8650,8650,0
|
|
20240411,094800,23908070,8650,8650,8650,8650,0
|
|
20240411,094700,23908070,8650,8650,8650,8650,0
|
|
20240411,094600,23908070,8650,8650,8650,8650,0
|
|
20240411,094500,23908070,8650,8650,8650,8650,0
|
|
20240411,094400,23908070,8650,8660,8660,8650,857
|
|
20240411,094300,16494950,8660,8670,8670,8660,593
|
|
20240411,094200,11358460,8680,8680,8680,8680,0
|
|
20240411,094100,11358460,8680,8690,8690,8680,200
|
|
20240411,094000,9622320,8660,8660,8660,8660,0
|
|
20240411,093900,9622320,8660,8660,8660,8660,0
|
|
20240411,093800,9622320,8660,8720,8720,8660,101
|
|
20240411,093700,8746500,8720,8720,8720,8720,0
|
|
20240411,093600,8746500,8720,8720,8720,8720,0
|
|
20240411,093500,8746500,8720,8740,8740,8720,4
|
|
20240411,093400,8711580,8770,8770,8770,8770,0
|
|
20240411,093300,8711580,8770,8770,8770,8770,0
|
|
20240411,093200,8711580,8770,8770,8770,8770,0
|
|
20240411,093100,8711580,8770,8770,8770,8770,1
|
|
20240411,093000,8702810,8770,8770,8770,8770,1
|
|
20240411,092900,8694040,8770,8770,8770,8770,0
|
|
20240411,092800,8694040,8770,8770,8770,8770,0
|
|
20240411,092700,8694040,8770,8770,8770,8770,0
|
|
20240411,092600,8694040,8770,8770,8770,8770,0
|
|
20240411,092500,8694040,8770,8770,8770,8770,0
|
|
20240411,092400,8694040,8770,8770,8770,8770,0
|
|
20240411,092300,8694040,8770,8770,8770,8770,0
|
|
20240411,092200,8694040,8770,8770,8770,8770,0
|
|
20240411,092100,8694040,8770,8770,8770,8770,1
|
|
20240411,092000,8685270,8790,8790,8790,8790,0
|
|
20240411,091900,8685270,8790,8790,8790,8790,0
|
|
20240411,091800,8685270,8790,8790,8790,8790,1
|
|
20240411,091700,8676480,8720,8720,8720,8720,2
|
|
20240411,091600,8659040,8790,8750,8790,8730,11
|
|
20240411,091500,8562820,8760,8760,8760,8760,1
|
|
20240411,091400,8554060,8790,8660,8790,8660,8
|
|
20240411,091300,8484650,8660,8670,8670,8660,5
|
|
20240411,091200,8441340,8660,8680,8680,8660,2
|
|
20240411,091100,8424000,8660,8660,8660,8660,43
|
|
20240411,091000,8051620,8660,8660,8660,8660,1
|
|
20240411,090900,8042960,8660,8680,8800,8660,55
|
|
20240411,090800,7562530,8660,8670,8680,8660,765
|
|
20240411,090700,929980,8670,8670,8670,8670,10
|
|
20240411,090600,843280,8680,8680,8680,8680,8
|
|
20240411,090500,773840,8760,8760,8760,8760,0
|
|
20240411,090400,773840,8760,8760,8760,8760,0
|
|
20240411,090300,773840,8760,8760,8760,8760,0
|
|
20240411,090200,773840,8760,8760,8760,8760,0
|
|
20240411,090100,773840,8760,8760,8760,8760,8
|
|
20240411,090000,703760,8760,8660,8760,8660,81
|