677 lines
34 KiB
CSV
677 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,201400,54884740,10890,10890,10890,10890,285
|
|
20240409,201300,54884740,10890,10890,10890,10890,0
|
|
20240409,201200,54884740,10890,10890,10890,10890,0
|
|
20240409,201100,54884740,10890,10890,10890,10890,0
|
|
20240409,201000,54884740,10890,10890,10890,10890,0
|
|
20240409,200900,54884740,10890,10890,10890,10890,0
|
|
20240409,200800,54884740,10890,10890,10890,10890,0
|
|
20240409,200700,54884740,10890,10890,10890,10890,0
|
|
20240409,200600,54884740,10890,10890,10890,10890,0
|
|
20240409,200500,54884740,10890,10890,10890,10890,0
|
|
20240409,200400,54884740,10890,10890,10890,10890,0
|
|
20240409,200300,54884740,10890,10890,10890,10890,0
|
|
20240409,200200,54884740,10890,10890,10890,10890,0
|
|
20240409,200100,54884740,10890,10890,10890,10890,0
|
|
20240409,200000,54884740,10890,10890,10890,10890,0
|
|
20240409,195900,54884740,10890,10890,10890,10890,0
|
|
20240409,195800,54884740,10890,10890,10890,10890,0
|
|
20240409,195700,54884740,10890,10890,10890,10890,0
|
|
20240409,195600,54884740,10890,10890,10890,10890,0
|
|
20240409,195500,54884740,10890,10890,10890,10890,0
|
|
20240409,195400,54884740,10890,10890,10890,10890,0
|
|
20240409,195300,54884740,10890,10890,10890,10890,0
|
|
20240409,195200,54884740,10890,10890,10890,10890,0
|
|
20240409,195100,54884740,10890,10890,10890,10890,0
|
|
20240409,195000,54884740,10890,10890,10890,10890,0
|
|
20240409,194900,54884740,10890,10890,10890,10890,0
|
|
20240409,194800,54884740,10890,10890,10890,10890,0
|
|
20240409,194700,54884740,10890,10890,10890,10890,0
|
|
20240409,194600,54884740,10890,10890,10890,10890,0
|
|
20240409,194500,54884740,10890,10890,10890,10890,0
|
|
20240409,194400,54884740,10890,10890,10890,10890,285
|
|
20240409,194300,54884740,10890,10890,10890,10890,0
|
|
20240409,194200,54884740,10890,10890,10890,10890,0
|
|
20240409,194100,54884740,10890,10890,10890,10890,0
|
|
20240409,194000,54884740,10890,10890,10890,10890,0
|
|
20240409,193900,54884740,10890,10890,10890,10890,0
|
|
20240409,193800,54884740,10890,10890,10890,10890,0
|
|
20240409,193700,54884740,10890,10890,10890,10890,0
|
|
20240409,193600,54884740,10890,10890,10890,10890,0
|
|
20240409,193500,54884740,10890,10890,10890,10890,0
|
|
20240409,193400,54884740,10890,10890,10890,10890,0
|
|
20240409,193300,54884740,10890,10890,10890,10890,0
|
|
20240409,193200,54884740,10890,10890,10890,10890,0
|
|
20240409,193100,54884740,10890,10890,10890,10890,0
|
|
20240409,193000,54884740,10890,10890,10890,10890,0
|
|
20240409,192900,54884740,10890,10890,10890,10890,0
|
|
20240409,192800,54884740,10890,10890,10890,10890,0
|
|
20240409,192700,54884740,10890,10890,10890,10890,0
|
|
20240409,192600,54884740,10890,10890,10890,10890,0
|
|
20240409,192500,54884740,10890,10890,10890,10890,0
|
|
20240409,192400,54884740,10890,10890,10890,10890,0
|
|
20240409,192300,54884740,10890,10890,10890,10890,0
|
|
20240409,192200,54884740,10890,10890,10890,10890,0
|
|
20240409,192100,54884740,10890,10890,10890,10890,0
|
|
20240409,192000,54884740,10890,10890,10890,10890,0
|
|
20240409,191900,54884740,10890,10890,10890,10890,0
|
|
20240409,191800,54884740,10890,10890,10890,10890,0
|
|
20240409,191700,54884740,10890,10890,10890,10890,0
|
|
20240409,191600,54884740,10890,10890,10890,10890,0
|
|
20240409,191500,54884740,10890,10890,10890,10890,0
|
|
20240409,191400,54884740,10890,10890,10890,10890,285
|
|
20240409,191300,54884740,10890,10890,10890,10890,0
|
|
20240409,191200,54884740,10890,10890,10890,10890,0
|
|
20240409,191100,54884740,10890,10890,10890,10890,0
|
|
20240409,191000,54884740,10890,10890,10890,10890,0
|
|
20240409,190900,54884740,10890,10890,10890,10890,0
|
|
20240409,190800,54884740,10890,10890,10890,10890,0
|
|
20240409,190700,54884740,10890,10890,10890,10890,0
|
|
20240409,190600,54884740,10890,10890,10890,10890,0
|
|
20240409,190500,54884740,10890,10890,10890,10890,0
|
|
20240409,190400,54884740,10890,10890,10890,10890,0
|
|
20240409,190300,54884740,10890,10890,10890,10890,0
|
|
20240409,190200,54884740,10890,10890,10890,10890,0
|
|
20240409,190100,54884740,10890,10890,10890,10890,0
|
|
20240409,190000,54884740,10890,10890,10890,10890,0
|
|
20240409,185900,54884740,10890,10890,10890,10890,0
|
|
20240409,185800,54884740,10890,10890,10890,10890,0
|
|
20240409,185700,54884740,10890,10890,10890,10890,0
|
|
20240409,185600,54884740,10890,10890,10890,10890,0
|
|
20240409,185500,54884740,10890,10890,10890,10890,0
|
|
20240409,185400,54884740,10890,10890,10890,10890,0
|
|
20240409,185300,54884740,10890,10890,10890,10890,0
|
|
20240409,185200,54884740,10890,10890,10890,10890,0
|
|
20240409,185100,54884740,10890,10890,10890,10890,0
|
|
20240409,185000,54884740,10890,10890,10890,10890,0
|
|
20240409,184900,54884740,10890,10890,10890,10890,0
|
|
20240409,184800,54884740,10890,10890,10890,10890,0
|
|
20240409,184700,54884740,10890,10890,10890,10890,0
|
|
20240409,184600,54884740,10890,10890,10890,10890,0
|
|
20240409,184500,54884740,10890,10890,10890,10890,0
|
|
20240409,184400,54884740,10890,10890,10890,10890,285
|
|
20240409,184300,54884740,10890,10890,10890,10890,0
|
|
20240409,184200,54884740,10890,10890,10890,10890,0
|
|
20240409,184100,54884740,10890,10890,10890,10890,0
|
|
20240409,184000,54884740,10890,10890,10890,10890,0
|
|
20240409,183900,54884740,10890,10890,10890,10890,0
|
|
20240409,183800,54884740,10890,10890,10890,10890,0
|
|
20240409,183700,54884740,10890,10890,10890,10890,0
|
|
20240409,183600,54884740,10890,10890,10890,10890,0
|
|
20240409,183500,54884740,10890,10890,10890,10890,0
|
|
20240409,183400,54884740,10890,10890,10890,10890,0
|
|
20240409,183300,54884740,10890,10890,10890,10890,0
|
|
20240409,183200,54884740,10890,10890,10890,10890,0
|
|
20240409,183100,54884740,10890,10890,10890,10890,0
|
|
20240409,183000,54884740,10890,10890,10890,10890,0
|
|
20240409,182900,54884740,10890,10890,10890,10890,0
|
|
20240409,182800,54884740,10890,10890,10890,10890,0
|
|
20240409,182700,54884740,10890,10890,10890,10890,0
|
|
20240409,182600,54884740,10890,10890,10890,10890,0
|
|
20240409,182500,54884740,10890,10890,10890,10890,0
|
|
20240409,182400,54884740,10890,10890,10890,10890,0
|
|
20240409,182300,54884740,10890,10890,10890,10890,0
|
|
20240409,182200,54884740,10890,10890,10890,10890,0
|
|
20240409,182100,54884740,10890,10890,10890,10890,0
|
|
20240409,182000,54884740,10890,10890,10890,10890,0
|
|
20240409,181900,54884740,10890,10890,10890,10890,0
|
|
20240409,181800,54884740,10890,10890,10890,10890,0
|
|
20240409,181700,54884740,10890,10890,10890,10890,0
|
|
20240409,181600,54884740,10890,10890,10890,10890,0
|
|
20240409,181500,54884740,10890,10890,10890,10890,0
|
|
20240409,181400,54884740,10890,10890,10890,10890,285
|
|
20240409,181300,54884740,10890,10890,10890,10890,0
|
|
20240409,181200,54884740,10890,10890,10890,10890,0
|
|
20240409,181100,54884740,10890,10890,10890,10890,0
|
|
20240409,181000,54884740,10890,10890,10890,10890,0
|
|
20240409,180900,54884740,10890,10890,10890,10890,0
|
|
20240409,180800,54884740,10890,10890,10890,10890,0
|
|
20240409,180700,54884740,10890,10890,10890,10890,0
|
|
20240409,180600,54884740,10890,10890,10890,10890,0
|
|
20240409,180500,54884740,10890,10890,10890,10890,0
|
|
20240409,180400,54884740,10890,10890,10890,10890,0
|
|
20240409,180300,54884740,10890,10890,10890,10890,0
|
|
20240409,180200,54884740,10890,10890,10890,10890,0
|
|
20240409,180100,54884740,10890,10890,10890,10890,0
|
|
20240409,180000,54884740,10890,10890,10890,10890,0
|
|
20240409,175900,54884740,10890,10890,10890,10890,0
|
|
20240409,175800,54884740,10890,10890,10890,10890,0
|
|
20240409,175700,54884740,10890,10890,10890,10890,0
|
|
20240409,175600,54884740,10890,10890,10890,10890,0
|
|
20240409,175500,54884740,10890,10890,10890,10890,0
|
|
20240409,175400,54884740,10890,10890,10890,10890,0
|
|
20240409,175300,54884740,10890,10890,10890,10890,0
|
|
20240409,175200,54884740,10890,10890,10890,10890,0
|
|
20240409,175100,54884740,10890,10890,10890,10890,0
|
|
20240409,175000,54884740,10890,10890,10890,10890,0
|
|
20240409,174900,54884740,10890,10890,10890,10890,0
|
|
20240409,174800,54884740,10890,10890,10890,10890,0
|
|
20240409,174700,54884740,10890,10890,10890,10890,0
|
|
20240409,174600,54884740,10890,10890,10890,10890,0
|
|
20240409,174500,54884740,10890,10890,10890,10890,0
|
|
20240409,174400,54884740,10890,10890,10890,10890,285
|
|
20240409,174300,54884740,10890,10890,10890,10890,0
|
|
20240409,174200,54884740,10890,10890,10890,10890,0
|
|
20240409,174100,54884740,10890,10890,10890,10890,0
|
|
20240409,174000,54884740,10890,10890,10890,10890,0
|
|
20240409,173900,54884740,10890,10890,10890,10890,0
|
|
20240409,173800,54884740,10890,10890,10890,10890,0
|
|
20240409,173700,54884740,10890,10890,10890,10890,0
|
|
20240409,173600,54884740,10890,10890,10890,10890,0
|
|
20240409,173500,54884740,10890,10890,10890,10890,0
|
|
20240409,173400,54884740,10890,10890,10890,10890,0
|
|
20240409,173300,54884740,10890,10890,10890,10890,0
|
|
20240409,173200,54884740,10890,10890,10890,10890,0
|
|
20240409,173100,54884740,10890,10890,10890,10890,0
|
|
20240409,173000,54884740,10890,10890,10890,10890,0
|
|
20240409,172900,54884740,10890,10890,10890,10890,0
|
|
20240409,172800,54884740,10890,10890,10890,10890,0
|
|
20240409,172700,54884740,10890,10890,10890,10890,0
|
|
20240409,172600,54884740,10890,10890,10890,10890,0
|
|
20240409,172500,54884740,10890,10890,10890,10890,0
|
|
20240409,172400,54884740,10890,10890,10890,10890,0
|
|
20240409,172300,54884740,10890,10890,10890,10890,0
|
|
20240409,172200,54884740,10890,10890,10890,10890,0
|
|
20240409,172100,54884740,10890,10890,10890,10890,0
|
|
20240409,172000,54884740,10890,10890,10890,10890,0
|
|
20240409,171900,54884740,10890,10890,10890,10890,0
|
|
20240409,171800,54884740,10890,10890,10890,10890,0
|
|
20240409,171700,54884740,10890,10890,10890,10890,0
|
|
20240409,171600,54884740,10890,10890,10890,10890,0
|
|
20240409,171500,54884740,10890,10890,10890,10890,0
|
|
20240409,171400,54884740,10890,10890,10890,10890,285
|
|
20240409,171300,54884740,10890,10890,10890,10890,0
|
|
20240409,171200,54884740,10890,10890,10890,10890,0
|
|
20240409,171100,54884740,10890,10890,10890,10890,0
|
|
20240409,171000,54884740,10890,10890,10890,10890,0
|
|
20240409,170900,54884740,10890,10890,10890,10890,0
|
|
20240409,170800,54884740,10890,10890,10890,10890,0
|
|
20240409,170700,54884740,10890,10890,10890,10890,0
|
|
20240409,170600,54884740,10890,10890,10890,10890,0
|
|
20240409,170500,54884740,10890,10890,10890,10890,0
|
|
20240409,170400,54884740,10890,10890,10890,10890,0
|
|
20240409,170300,54884740,10890,10890,10890,10890,0
|
|
20240409,170200,54884740,10890,10890,10890,10890,0
|
|
20240409,170100,54884740,10890,10890,10890,10890,0
|
|
20240409,170000,54884740,10890,10890,10890,10890,0
|
|
20240409,165900,54884740,10890,10890,10890,10890,0
|
|
20240409,165800,54884740,10890,10890,10890,10890,0
|
|
20240409,165700,54884740,10890,10890,10890,10890,0
|
|
20240409,165600,54884740,10890,10890,10890,10890,0
|
|
20240409,165500,54884740,10890,10890,10890,10890,0
|
|
20240409,165400,54884740,10890,10890,10890,10890,0
|
|
20240409,165300,54884740,10890,10890,10890,10890,0
|
|
20240409,165200,54884740,10890,10890,10890,10890,0
|
|
20240409,165100,54884740,10890,10890,10890,10890,0
|
|
20240409,165000,54884740,10890,10890,10890,10890,0
|
|
20240409,164900,54884740,10890,10890,10890,10890,0
|
|
20240409,164800,54884740,10890,10890,10890,10890,0
|
|
20240409,164700,54884740,10890,10890,10890,10890,0
|
|
20240409,164600,54884740,10890,10890,10890,10890,0
|
|
20240409,164500,54884740,10890,10890,10890,10890,0
|
|
20240409,164400,54884740,10890,10890,10890,10890,285
|
|
20240409,164300,54884740,10890,10890,10890,10890,0
|
|
20240409,164200,54884740,10890,10890,10890,10890,0
|
|
20240409,164100,54884740,10890,10890,10890,10890,0
|
|
20240409,164000,54884740,10890,10890,10890,10890,0
|
|
20240409,163900,54884740,10890,10890,10890,10890,0
|
|
20240409,163800,54884740,10890,10890,10890,10890,0
|
|
20240409,163700,54884740,10890,10890,10890,10890,0
|
|
20240409,163600,54884740,10890,10890,10890,10890,0
|
|
20240409,163500,54884740,10890,10890,10890,10890,0
|
|
20240409,163400,54884740,10890,10890,10890,10890,0
|
|
20240409,163300,54884740,10890,10890,10890,10890,0
|
|
20240409,163200,54884740,10890,10890,10890,10890,0
|
|
20240409,163100,54884740,10890,10890,10890,10890,0
|
|
20240409,163000,54884740,10890,10890,10890,10890,0
|
|
20240409,162900,54884740,10890,10890,10890,10890,0
|
|
20240409,162800,54884740,10890,10890,10890,10890,0
|
|
20240409,162700,54884740,10890,10890,10890,10890,0
|
|
20240409,162600,54884740,10890,10890,10890,10890,0
|
|
20240409,162500,54884740,10890,10890,10890,10890,0
|
|
20240409,162400,54884740,10890,10890,10890,10890,0
|
|
20240409,162300,54884740,10890,10890,10890,10890,0
|
|
20240409,162200,54884740,10890,10890,10890,10890,0
|
|
20240409,162100,54884740,10890,10890,10890,10890,0
|
|
20240409,162000,54884740,10890,10890,10890,10890,0
|
|
20240409,161900,54884740,10890,10890,10890,10890,0
|
|
20240409,161800,54884740,10890,10890,10890,10890,0
|
|
20240409,161700,54884740,10890,10890,10890,10890,0
|
|
20240409,161600,54884740,10890,10890,10890,10890,0
|
|
20240409,161500,54884740,10890,10890,10890,10890,0
|
|
20240409,161400,54884740,10890,10890,10890,10890,285
|
|
20240409,161300,54884740,10890,10890,10890,10890,0
|
|
20240409,161200,54884740,10890,10890,10890,10890,0
|
|
20240409,161100,54884740,10890,10890,10890,10890,0
|
|
20240409,161000,54884740,10890,10890,10890,10890,0
|
|
20240409,160900,54884740,10890,10890,10890,10890,0
|
|
20240409,160800,54884740,10890,10890,10890,10890,0
|
|
20240409,160700,54884740,10890,10890,10890,10890,0
|
|
20240409,160600,54884740,10890,10890,10890,10890,0
|
|
20240409,160500,54884740,10890,10890,10890,10890,0
|
|
20240409,160400,54884740,10890,10890,10890,10890,0
|
|
20240409,160300,54884740,10890,10890,10890,10890,0
|
|
20240409,160200,54884740,10890,10890,10890,10890,0
|
|
20240409,160100,54884740,10890,10890,10890,10890,0
|
|
20240409,160000,54884740,10890,10890,10890,10890,0
|
|
20240409,155900,54884740,10890,10890,10890,10890,0
|
|
20240409,155800,54884740,10890,10890,10890,10890,0
|
|
20240409,155700,54884740,10890,10890,10890,10890,0
|
|
20240409,155600,54884740,10890,10890,10890,10890,0
|
|
20240409,155500,54884740,10890,10890,10890,10890,0
|
|
20240409,155400,54884740,10890,10890,10890,10890,0
|
|
20240409,155300,54884740,10890,10890,10890,10890,0
|
|
20240409,155200,54884740,10890,10890,10890,10890,0
|
|
20240409,155100,54884740,10890,10890,10890,10890,0
|
|
20240409,155000,54884740,10890,10890,10890,10890,0
|
|
20240409,154900,54884740,10890,10890,10890,10890,0
|
|
20240409,154800,54884740,10890,10890,10890,10890,0
|
|
20240409,154700,54884740,10890,10890,10890,10890,0
|
|
20240409,154600,54884740,10890,10890,10890,10890,0
|
|
20240409,154500,54884740,10890,10890,10890,10890,0
|
|
20240409,154400,54884740,10890,10890,10890,10890,285
|
|
20240409,154300,54884740,10890,10890,10890,10890,0
|
|
20240409,154200,54884740,10890,10890,10890,10890,0
|
|
20240409,154100,54884740,10890,10890,10890,10890,0
|
|
20240409,154000,54884740,10890,10890,10890,10890,0
|
|
20240409,153900,54884740,10890,10890,10890,10890,0
|
|
20240409,153800,54884740,10890,10890,10890,10890,0
|
|
20240409,153700,54884740,10890,10890,10890,10890,0
|
|
20240409,153600,54884740,10890,10890,10890,10890,0
|
|
20240409,153500,54884740,10890,10890,10890,10890,0
|
|
20240409,153400,54884740,10890,10890,10890,10890,0
|
|
20240409,153300,54884740,10890,10890,10890,10890,0
|
|
20240409,153200,54884740,10890,10890,10890,10890,0
|
|
20240409,153100,54884740,10890,10890,10890,10890,0
|
|
20240409,153000,54884740,10890,10890,10890,10890,285
|
|
20240409,152900,51781090,10890,10890,10890,10890,0
|
|
20240409,152800,51781090,10890,10890,10890,10890,0
|
|
20240409,152700,51781090,10890,10890,10890,10890,0
|
|
20240409,152600,51781090,10890,10890,10890,10890,0
|
|
20240409,152500,51781090,10890,10890,10890,10890,0
|
|
20240409,152400,51781090,10890,10890,10890,10890,0
|
|
20240409,152300,51781090,10890,10890,10890,10890,0
|
|
20240409,152200,51781090,10890,10890,10890,10890,0
|
|
20240409,152100,51781090,10890,10890,10890,10890,0
|
|
20240409,152000,51781090,10890,10890,10890,10890,0
|
|
20240409,151900,51781090,10890,10890,10890,10890,0
|
|
20240409,151800,51781090,10890,10890,10890,10890,0
|
|
20240409,151700,51781090,10890,10890,10890,10890,0
|
|
20240409,151600,51781090,10890,10890,10890,10890,0
|
|
20240409,151500,51781090,10890,10890,10890,10890,0
|
|
20240409,151400,51781090,10890,10890,10890,10890,0
|
|
20240409,151300,51781090,10890,10890,10890,10890,0
|
|
20240409,151200,51781090,10890,10890,10890,10890,0
|
|
20240409,151100,51781090,10890,10890,10890,10890,0
|
|
20240409,151000,51781090,10890,10890,10890,10890,0
|
|
20240409,150900,51781090,10890,10890,10890,10890,0
|
|
20240409,150800,51781090,10890,10890,10890,10890,0
|
|
20240409,150700,51781090,10890,10890,10890,10890,0
|
|
20240409,150600,51781090,10890,10890,10890,10890,0
|
|
20240409,150500,51781090,10890,10890,10890,10890,0
|
|
20240409,150400,51781090,10890,10890,10890,10890,0
|
|
20240409,150300,51781090,10890,10890,10890,10890,0
|
|
20240409,150200,51781090,10890,10890,10890,10890,0
|
|
20240409,150100,51781090,10890,10890,10890,10890,0
|
|
20240409,150000,51781090,10890,10890,10890,10890,0
|
|
20240409,145900,51781090,10890,10890,10890,10890,0
|
|
20240409,145800,51781090,10890,10890,10890,10890,0
|
|
20240409,145700,51781090,10890,10890,10890,10890,1
|
|
20240409,145600,51770200,10890,10890,10890,10890,0
|
|
20240409,145500,51770200,10890,10890,10890,10890,0
|
|
20240409,145400,51770200,10890,10890,10890,10890,0
|
|
20240409,145300,51770200,10890,10890,10890,10890,20
|
|
20240409,145200,51552400,10870,10870,10870,10870,0
|
|
20240409,145100,51552400,10870,10870,10870,10870,0
|
|
20240409,145000,51552400,10870,10870,10870,10870,0
|
|
20240409,144900,51552400,10870,10870,10870,10870,0
|
|
20240409,144800,51552400,10870,10870,10870,10870,0
|
|
20240409,144700,51552400,10870,10870,10870,10870,0
|
|
20240409,144600,51552400,10870,10870,10870,10870,0
|
|
20240409,144500,51552400,10870,10870,10870,10870,0
|
|
20240409,144400,51552400,10870,10870,10870,10870,0
|
|
20240409,144300,51552400,10870,10870,10870,10870,0
|
|
20240409,144200,51552400,10870,10870,10870,10870,0
|
|
20240409,144100,51552400,10870,10870,10870,10870,0
|
|
20240409,144000,51552400,10870,10870,10870,10870,0
|
|
20240409,143900,51552400,10870,10870,10870,10870,0
|
|
20240409,143800,51552400,10870,10870,10870,10870,0
|
|
20240409,143700,51552400,10870,10870,10870,10870,0
|
|
20240409,143600,51552400,10870,10870,10870,10870,0
|
|
20240409,143500,51552400,10870,10870,10870,10870,0
|
|
20240409,143400,51552400,10870,10870,10870,10870,0
|
|
20240409,143300,51552400,10870,10870,10870,10870,0
|
|
20240409,143200,51552400,10870,10870,10870,10870,0
|
|
20240409,143100,51552400,10870,10870,10870,10870,0
|
|
20240409,143000,51552400,10870,10870,10870,10870,0
|
|
20240409,142900,51552400,10870,10870,10870,10870,0
|
|
20240409,142800,51552400,10870,10870,10870,10870,0
|
|
20240409,142700,51552400,10870,10870,10870,10870,0
|
|
20240409,142600,51552400,10870,10870,10870,10870,0
|
|
20240409,142500,51552400,10870,10870,10870,10870,0
|
|
20240409,142400,51552400,10870,10870,10870,10870,0
|
|
20240409,142300,51552400,10870,10870,10870,10870,0
|
|
20240409,142200,51552400,10870,10870,10870,10870,0
|
|
20240409,142100,51552400,10870,10870,10870,10870,0
|
|
20240409,142000,51552400,10870,10870,10870,10870,0
|
|
20240409,141900,51552400,10870,10870,10870,10870,0
|
|
20240409,141800,51552400,10870,10870,10870,10870,0
|
|
20240409,141700,51552400,10870,10870,10870,10870,0
|
|
20240409,141600,51552400,10870,10870,10870,10870,0
|
|
20240409,141500,51552400,10870,10950,10950,10870,1100
|
|
20240409,141400,39594280,10950,10950,10950,10950,0
|
|
20240409,141300,39594280,10950,10950,10950,10950,0
|
|
20240409,141200,39594280,10950,10950,10950,10950,0
|
|
20240409,141100,39594280,10950,10950,10950,10950,0
|
|
20240409,141000,39594280,10950,10950,10950,10950,0
|
|
20240409,140900,39594280,10950,10950,10950,10950,0
|
|
20240409,140800,39594280,10950,10950,10950,10950,0
|
|
20240409,140700,39594280,10950,10950,10950,10950,0
|
|
20240409,140600,39594280,10950,10950,10950,10950,0
|
|
20240409,140500,39594280,10950,10950,10950,10950,0
|
|
20240409,140400,39594280,10950,10950,10950,10950,0
|
|
20240409,140300,39594280,10950,10950,10950,10950,0
|
|
20240409,140200,39594280,10950,10950,10950,10950,0
|
|
20240409,140100,39594280,10950,10950,10950,10950,0
|
|
20240409,140000,39594280,10950,10950,10950,10950,0
|
|
20240409,135900,39594280,10950,10950,10950,10950,0
|
|
20240409,135800,39594280,10950,10950,10950,10950,0
|
|
20240409,135700,39594280,10950,10950,10950,10950,0
|
|
20240409,135600,39594280,10950,10950,10950,10950,0
|
|
20240409,135500,39594280,10950,10950,10950,10950,0
|
|
20240409,135400,39594280,10950,10950,10950,10950,0
|
|
20240409,135300,39594280,10950,10950,10950,10950,0
|
|
20240409,135200,39594280,10950,10950,10950,10950,0
|
|
20240409,135100,39594280,10950,10950,10950,10950,0
|
|
20240409,135000,39594280,10950,10950,10950,10950,0
|
|
20240409,134900,39594280,10950,10950,10950,10950,0
|
|
20240409,134800,39594280,10950,10950,10950,10950,0
|
|
20240409,134700,39594280,10950,10950,10950,10950,0
|
|
20240409,134600,39594280,10950,10950,10950,10950,0
|
|
20240409,134500,39594280,10950,10950,10950,10950,0
|
|
20240409,134400,39594280,10950,10950,10950,10950,0
|
|
20240409,134300,39594280,10950,10950,10950,10950,0
|
|
20240409,134200,39594280,10950,10950,10950,10950,0
|
|
20240409,134100,39594280,10950,10950,10950,10950,0
|
|
20240409,134000,39594280,10950,10950,10950,10950,0
|
|
20240409,133900,39594280,10950,10950,10950,10950,0
|
|
20240409,133800,39594280,10950,10950,10950,10950,0
|
|
20240409,133700,39594280,10950,10950,10950,10950,1
|
|
20240409,133600,39583330,11200,11200,11200,11200,0
|
|
20240409,133500,39583330,11200,11200,11200,11200,0
|
|
20240409,133400,39583330,11200,11200,11200,11200,0
|
|
20240409,133300,39583330,11200,11200,11200,11200,0
|
|
20240409,133200,39583330,11200,11200,11200,11200,0
|
|
20240409,133100,39583330,11200,11200,11200,11200,0
|
|
20240409,133000,39583330,11200,11200,11200,11200,0
|
|
20240409,132900,39583330,11200,11200,11200,11200,0
|
|
20240409,132800,39583330,11200,11200,11200,11200,0
|
|
20240409,132700,39583330,11200,11200,11200,11200,0
|
|
20240409,132600,39583330,11200,11200,11200,11200,0
|
|
20240409,132500,39583330,11200,11200,11200,11200,0
|
|
20240409,132400,39583330,11200,11200,11200,11200,0
|
|
20240409,132300,39583330,11200,11200,11200,11200,0
|
|
20240409,132200,39583330,11200,11200,11200,11200,0
|
|
20240409,132100,39583330,11200,11200,11200,11200,0
|
|
20240409,132000,39583330,11200,11200,11200,11200,0
|
|
20240409,131900,39583330,11200,11200,11200,11200,0
|
|
20240409,131800,39583330,11200,11200,11200,11200,0
|
|
20240409,131700,39583330,11200,11200,11200,11200,0
|
|
20240409,131600,39583330,11200,11200,11200,11200,0
|
|
20240409,131500,39583330,11200,11200,11200,11200,0
|
|
20240409,131400,39583330,11200,11200,11200,11200,0
|
|
20240409,131300,39583330,11200,11200,11200,11200,0
|
|
20240409,131200,39583330,11200,11200,11200,11200,0
|
|
20240409,131100,39583330,11200,11200,11200,11200,0
|
|
20240409,131000,39583330,11200,11200,11200,11200,0
|
|
20240409,130900,39583330,11200,11200,11200,11200,0
|
|
20240409,130800,39583330,11200,11200,11200,11200,0
|
|
20240409,130700,39583330,11200,11200,11200,11200,0
|
|
20240409,130600,39583330,11200,11200,11200,11200,0
|
|
20240409,130500,39583330,11200,11200,11200,11200,0
|
|
20240409,130400,39583330,11200,11200,11200,11200,0
|
|
20240409,130300,39583330,11200,11200,11200,11200,0
|
|
20240409,130200,39583330,11200,11200,11200,11200,0
|
|
20240409,130100,39583330,11200,11200,11200,11200,0
|
|
20240409,130000,39583330,11200,11200,11200,11200,0
|
|
20240409,125900,39583330,11200,11200,11200,11200,0
|
|
20240409,125800,39583330,11200,11200,11200,11200,0
|
|
20240409,125700,39583330,11200,11200,11200,11200,0
|
|
20240409,125600,39583330,11200,11200,11200,11200,0
|
|
20240409,125500,39583330,11200,11200,11200,11200,0
|
|
20240409,125400,39583330,11200,11200,11200,11200,1
|
|
20240409,125300,39572130,10880,10900,10900,10880,2300
|
|
20240409,125200,14543830,11200,11200,11200,11200,0
|
|
20240409,125100,14543830,11200,11200,11200,11200,0
|
|
20240409,125000,14543830,11200,11200,11200,11200,0
|
|
20240409,124900,14543830,11200,11200,11200,11200,0
|
|
20240409,124800,14543830,11200,11200,11200,11200,0
|
|
20240409,124700,14543830,11200,11200,11200,11200,0
|
|
20240409,124600,14543830,11200,11200,11200,11200,0
|
|
20240409,124500,14543830,11200,11200,11200,11200,0
|
|
20240409,124400,14543830,11200,11200,11200,11200,0
|
|
20240409,124300,14543830,11200,11200,11200,11200,0
|
|
20240409,124200,14543830,11200,11200,11200,11200,0
|
|
20240409,124100,14543830,11200,11200,11200,11200,0
|
|
20240409,124000,14543830,11200,11200,11200,11200,0
|
|
20240409,123900,14543830,11200,11200,11200,11200,0
|
|
20240409,123800,14543830,11200,11200,11200,11200,0
|
|
20240409,123700,14543830,11200,11200,11200,11200,0
|
|
20240409,123600,14543830,11200,11200,11200,11200,0
|
|
20240409,123500,14543830,11200,11200,11200,11200,0
|
|
20240409,123400,14543830,11200,11200,11200,11200,0
|
|
20240409,123300,14543830,11200,11200,11200,11200,0
|
|
20240409,123200,14543830,11200,11200,11200,11200,0
|
|
20240409,123100,14543830,11200,11200,11200,11200,0
|
|
20240409,123000,14543830,11200,11200,11200,11200,0
|
|
20240409,122900,14543830,11200,11200,11200,11200,0
|
|
20240409,122800,14543830,11200,11200,11200,11200,0
|
|
20240409,122700,14543830,11200,11200,11200,11200,0
|
|
20240409,122600,14543830,11200,11200,11200,11200,0
|
|
20240409,122500,14543830,11200,11200,11200,11200,0
|
|
20240409,122400,14543830,11200,11200,11200,11200,0
|
|
20240409,122300,14543830,11200,11200,11200,11200,0
|
|
20240409,122200,14543830,11200,11200,11200,11200,0
|
|
20240409,122100,14543830,11200,11200,11200,11200,0
|
|
20240409,122000,14543830,11200,11200,11200,11200,0
|
|
20240409,121900,14543830,11200,11200,11200,11200,0
|
|
20240409,121800,14543830,11200,11200,11200,11200,0
|
|
20240409,121700,14543830,11200,11200,11200,11200,0
|
|
20240409,121600,14543830,11200,11200,11200,11200,0
|
|
20240409,121500,14543830,11200,11200,11200,11200,0
|
|
20240409,121400,14543830,11200,11200,11200,11200,0
|
|
20240409,121300,14543830,11200,11200,11200,11200,0
|
|
20240409,121200,14543830,11200,11200,11200,11200,0
|
|
20240409,121100,14543830,11200,11200,11200,11200,0
|
|
20240409,121000,14543830,11200,11200,11200,11200,0
|
|
20240409,120900,14543830,11200,11200,11200,11200,0
|
|
20240409,120800,14543830,11200,11200,11200,11200,0
|
|
20240409,120700,14543830,11200,11200,11200,11200,0
|
|
20240409,120600,14543830,11200,11190,11200,11190,20
|
|
20240409,120500,14319920,11190,11190,11190,11190,0
|
|
20240409,120400,14319920,11190,11190,11190,11190,0
|
|
20240409,120300,14319920,11190,11190,11190,11190,0
|
|
20240409,120200,14319920,11190,11190,11190,11190,0
|
|
20240409,120100,14319920,11190,11190,11190,11190,0
|
|
20240409,120000,14319920,11190,11190,11190,11190,0
|
|
20240409,115900,14319920,11190,11190,11190,11190,0
|
|
20240409,115800,14319920,11190,11190,11190,11190,0
|
|
20240409,115700,14319920,11190,11190,11190,11190,0
|
|
20240409,115600,14319920,11190,11190,11190,11190,0
|
|
20240409,115500,14319920,11190,11190,11190,11190,0
|
|
20240409,115400,14319920,11190,11190,11190,11190,0
|
|
20240409,115300,14319920,11190,11190,11190,11190,0
|
|
20240409,115200,14319920,11190,11190,11190,11190,0
|
|
20240409,115100,14319920,11190,11190,11190,11190,0
|
|
20240409,115000,14319920,11190,11190,11190,11190,0
|
|
20240409,114900,14319920,11190,11190,11190,11190,0
|
|
20240409,114800,14319920,11190,11190,11190,11190,0
|
|
20240409,114700,14319920,11190,11190,11190,11190,0
|
|
20240409,114600,14319920,11190,11190,11190,11190,0
|
|
20240409,114500,14319920,11190,11190,11190,11190,0
|
|
20240409,114400,14319920,11190,11190,11190,11190,0
|
|
20240409,114300,14319920,11190,11190,11190,11190,0
|
|
20240409,114200,14319920,11190,11190,11190,11190,0
|
|
20240409,114100,14319920,11190,11190,11190,11190,0
|
|
20240409,114000,14319920,11190,11190,11190,11190,0
|
|
20240409,113900,14319920,11190,11190,11190,11190,0
|
|
20240409,113800,14319920,11190,11190,11190,11190,0
|
|
20240409,113700,14319920,11190,11190,11190,11190,0
|
|
20240409,113600,14319920,11190,11190,11190,11190,0
|
|
20240409,113500,14319920,11190,11190,11190,11190,0
|
|
20240409,113400,14319920,11190,11190,11190,11190,0
|
|
20240409,113300,14319920,11190,11190,11190,11190,0
|
|
20240409,113200,14319920,11190,11190,11190,11190,0
|
|
20240409,113100,14319920,11190,11190,11190,11190,0
|
|
20240409,113000,14319920,11190,11190,11190,11190,0
|
|
20240409,112900,14319920,11190,11190,11190,11190,0
|
|
20240409,112800,14319920,11190,11190,11190,11190,0
|
|
20240409,112700,14319920,11190,11190,11190,11190,0
|
|
20240409,112600,14319920,11190,11190,11190,11190,0
|
|
20240409,112500,14319920,11190,11190,11190,11190,0
|
|
20240409,112400,14319920,11190,11190,11190,11190,0
|
|
20240409,112300,14319920,11190,11190,11190,11190,0
|
|
20240409,112200,14319920,11190,11190,11190,11190,0
|
|
20240409,112100,14319920,11190,11190,11190,11190,0
|
|
20240409,112000,14319920,11190,11190,11190,11190,0
|
|
20240409,111900,14319920,11190,11190,11190,11190,0
|
|
20240409,111800,14319920,11190,11190,11190,11190,0
|
|
20240409,111700,14319920,11190,11190,11190,11190,0
|
|
20240409,111600,14319920,11190,11190,11190,11190,0
|
|
20240409,111500,14319920,11190,11190,11190,11190,0
|
|
20240409,111400,14319920,11190,11190,11190,11190,0
|
|
20240409,111300,14319920,11190,11190,11190,11190,0
|
|
20240409,111200,14319920,11190,11190,11190,11190,0
|
|
20240409,111100,14319920,11190,11190,11190,11190,0
|
|
20240409,111000,14319920,11190,11190,11190,11190,0
|
|
20240409,110900,14319920,11190,11190,11190,11190,0
|
|
20240409,110800,14319920,11190,11190,11190,11190,0
|
|
20240409,110700,14319920,11190,11190,11190,11190,0
|
|
20240409,110600,14319920,11190,11190,11190,11190,0
|
|
20240409,110500,14319920,11190,11190,11190,11190,0
|
|
20240409,110400,14319920,11190,11190,11190,11190,0
|
|
20240409,110300,14319920,11190,11190,11190,11190,0
|
|
20240409,110200,14319920,11190,11190,11190,11190,0
|
|
20240409,110100,14319920,11190,11190,11190,11190,0
|
|
20240409,110000,14319920,11190,11190,11190,11190,0
|
|
20240409,105900,14319920,11190,11190,11190,11190,0
|
|
20240409,105800,14319920,11190,11190,11190,11190,0
|
|
20240409,105700,14319920,11190,11190,11190,11190,0
|
|
20240409,105600,14319920,11190,11190,11190,11190,0
|
|
20240409,105500,14319920,11190,11190,11190,11190,0
|
|
20240409,105400,14319920,11190,11190,11190,11190,0
|
|
20240409,105300,14319920,11190,11190,11190,11190,0
|
|
20240409,105200,14319920,11190,11190,11190,11190,0
|
|
20240409,105100,14319920,11190,11190,11190,11190,0
|
|
20240409,105000,14319920,11190,11190,11190,11190,0
|
|
20240409,104900,14319920,11190,11190,11190,11190,0
|
|
20240409,104800,14319920,11190,11190,11190,11190,0
|
|
20240409,104700,14319920,11190,11190,11190,11190,0
|
|
20240409,104600,14319920,11190,11190,11190,11190,0
|
|
20240409,104500,14319920,11190,11190,11190,11190,0
|
|
20240409,104400,14319920,11190,11190,11190,11190,1
|
|
20240409,104300,14308730,10900,10900,10900,10900,0
|
|
20240409,104200,14308730,10900,10900,10900,10900,0
|
|
20240409,104100,14308730,10900,10900,10900,10900,0
|
|
20240409,104000,14308730,10900,10900,10900,10900,0
|
|
20240409,103900,14308730,10900,10900,10900,10900,0
|
|
20240409,103800,14308730,10900,10900,10900,10900,0
|
|
20240409,103700,14308730,10900,10900,10900,10900,0
|
|
20240409,103600,14308730,10900,10900,10900,10900,0
|
|
20240409,103500,14308730,10900,10900,10900,10900,0
|
|
20240409,103400,14308730,10900,10900,10900,10900,0
|
|
20240409,103300,14308730,10900,10900,10900,10900,0
|
|
20240409,103200,14308730,10900,10900,10900,10900,0
|
|
20240409,103100,14308730,10900,10900,10900,10900,0
|
|
20240409,103000,14308730,10900,10900,10900,10900,0
|
|
20240409,102900,14308730,10900,10900,10900,10900,0
|
|
20240409,102800,14308730,10900,10900,10900,10900,0
|
|
20240409,102700,14308730,10900,10900,10900,10900,0
|
|
20240409,102600,14308730,10900,10900,10900,10900,0
|
|
20240409,102500,14308730,10900,10900,10900,10900,0
|
|
20240409,102400,14308730,10900,10900,10900,10900,0
|
|
20240409,102300,14308730,10900,10930,10930,10900,1300
|
|
20240409,102200,123430,11220,11220,11220,11220,0
|
|
20240409,102100,123430,11220,11220,11220,11220,0
|
|
20240409,102000,123430,11220,11220,11220,11220,0
|
|
20240409,101900,123430,11220,11220,11220,11220,0
|
|
20240409,101800,123430,11220,11220,11220,11220,0
|
|
20240409,101700,123430,11220,11220,11220,11220,0
|
|
20240409,101600,123430,11220,11220,11220,11220,0
|
|
20240409,101500,123430,11220,11220,11220,11220,0
|
|
20240409,101400,123430,11220,11220,11220,11220,0
|
|
20240409,101300,123430,11220,11220,11220,11220,0
|
|
20240409,101200,123430,11220,11220,11220,11220,0
|
|
20240409,101100,123430,11220,11220,11220,11220,0
|
|
20240409,101000,123430,11220,11220,11220,11220,0
|
|
20240409,100900,123430,11220,11220,11220,11220,0
|
|
20240409,100800,123430,11220,11220,11220,11220,0
|
|
20240409,100700,123430,11220,11220,11220,11220,0
|
|
20240409,100600,123430,11220,11220,11220,11220,0
|
|
20240409,100500,123430,11220,11220,11220,11220,0
|
|
20240409,100400,123430,11220,11220,11220,11220,0
|
|
20240409,100300,123430,11220,11220,11220,11220,0
|
|
20240409,100200,123430,11220,11220,11220,11220,0
|
|
20240409,100100,123430,11220,11220,11220,11220,10
|
|
20240409,100000,11230,11230,11230,11230,11230,0
|
|
20240409,095900,11230,11230,11230,11230,11230,0
|
|
20240409,095800,11230,11230,11230,11230,11230,0
|
|
20240409,095700,11230,11230,11230,11230,11230,0
|
|
20240409,095600,11230,11230,11230,11230,11230,0
|
|
20240409,095500,11230,11230,11230,11230,11230,0
|
|
20240409,095400,11230,11230,11230,11230,11230,0
|
|
20240409,095300,11230,11230,11230,11230,11230,0
|
|
20240409,095200,11230,11230,11230,11230,11230,0
|
|
20240409,095100,11230,11230,11230,11230,11230,0
|
|
20240409,095000,11230,11230,11230,11230,11230,0
|
|
20240409,094900,11230,11230,11230,11230,11230,0
|
|
20240409,094800,11230,11230,11230,11230,11230,0
|
|
20240409,094700,11230,11230,11230,11230,11230,0
|
|
20240409,094600,11230,11230,11230,11230,11230,0
|
|
20240409,094500,11230,11230,11230,11230,11230,0
|
|
20240409,094400,11230,11230,11230,11230,11230,0
|
|
20240409,094300,11230,11230,11230,11230,11230,0
|
|
20240409,094200,11230,11230,11230,11230,11230,0
|
|
20240409,094100,11230,11230,11230,11230,11230,0
|
|
20240409,094000,11230,11230,11230,11230,11230,0
|
|
20240409,093900,11230,11230,11230,11230,11230,0
|
|
20240409,093800,11230,11230,11230,11230,11230,0
|
|
20240409,093700,11230,11230,11230,11230,11230,0
|
|
20240409,093600,11230,11230,11230,11230,11230,0
|
|
20240409,093500,11230,11230,11230,11230,11230,0
|
|
20240409,093400,11230,11230,11230,11230,11230,0
|
|
20240409,093300,11230,11230,11230,11230,11230,0
|
|
20240409,093200,11230,11230,11230,11230,11230,0
|
|
20240409,093100,11230,11230,11230,11230,11230,0
|
|
20240409,093000,11230,11230,11230,11230,11230,0
|
|
20240409,092900,11230,11230,11230,11230,11230,0
|
|
20240409,092800,11230,11230,11230,11230,11230,0
|
|
20240409,092700,11230,11230,11230,11230,11230,0
|
|
20240409,092600,11230,11230,11230,11230,11230,0
|
|
20240409,092500,11230,11230,11230,11230,11230,0
|
|
20240409,092400,11230,11230,11230,11230,11230,0
|
|
20240409,092300,11230,11230,11230,11230,11230,0
|
|
20240409,092200,11230,11230,11230,11230,11230,0
|
|
20240409,092100,11230,11230,11230,11230,11230,0
|
|
20240409,092000,11230,11230,11230,11230,11230,0
|
|
20240409,091900,11230,11230,11230,11230,11230,0
|
|
20240409,091800,11230,11230,11230,11230,11230,1
|
|
20240409,091700,0,11170,11170,11170,11170,0
|
|
20240409,091600,0,11170,11170,11170,11170,0
|
|
20240409,091500,0,11170,11170,11170,11170,0
|
|
20240409,091400,0,11170,11170,11170,11170,0
|
|
20240409,091300,0,11170,11170,11170,11170,0
|
|
20240409,091200,0,11170,11170,11170,11170,0
|
|
20240409,091100,0,11170,11170,11170,11170,0
|
|
20240409,091000,0,11170,11170,11170,11170,0
|
|
20240409,090900,0,11170,11170,11170,11170,0
|
|
20240409,090800,0,11170,11170,11170,11170,0
|
|
20240409,090700,0,11170,11170,11170,11170,0
|
|
20240409,090600,0,11170,11170,11170,11170,0
|
|
20240409,090500,0,11170,11170,11170,11170,0
|
|
20240409,090400,0,11170,11170,11170,11170,0
|
|
20240409,090300,0,11170,11170,11170,11170,0
|
|
20240409,090200,0,11170,11170,11170,11170,0
|
|
20240409,090100,0,11170,11170,11170,11170,0
|
|
20240409,090000,0,11170,11170,11170,11170,0
|