686 lines
32 KiB
CSV
686 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,202300,56796150,8960,8960,8960,8960,123
|
|
20240401,202200,56796150,8960,8960,8960,8960,0
|
|
20240401,202100,56796150,8960,8960,8960,8960,0
|
|
20240401,202000,56796150,8960,8960,8960,8960,0
|
|
20240401,201900,56796150,8960,8960,8960,8960,0
|
|
20240401,201800,56796150,8960,8960,8960,8960,0
|
|
20240401,201700,56796150,8960,8960,8960,8960,0
|
|
20240401,201600,56796150,8960,8960,8960,8960,0
|
|
20240401,201500,56796150,8960,8960,8960,8960,0
|
|
20240401,201400,56796150,8960,8960,8960,8960,0
|
|
20240401,201300,56796150,8960,8960,8960,8960,0
|
|
20240401,201200,56796150,8960,8960,8960,8960,0
|
|
20240401,201100,56796150,8960,8960,8960,8960,0
|
|
20240401,201000,56796150,8960,8960,8960,8960,0
|
|
20240401,200900,56796150,8960,8960,8960,8960,0
|
|
20240401,200800,56796150,8960,8960,8960,8960,0
|
|
20240401,200700,56796150,8960,8960,8960,8960,0
|
|
20240401,200600,56796150,8960,8960,8960,8960,0
|
|
20240401,200500,56796150,8960,8960,8960,8960,0
|
|
20240401,200400,56796150,8960,8960,8960,8960,0
|
|
20240401,200300,56796150,8960,8960,8960,8960,0
|
|
20240401,200200,56796150,8960,8960,8960,8960,0
|
|
20240401,200100,56796150,8960,8960,8960,8960,0
|
|
20240401,200000,56796150,8960,8960,8960,8960,0
|
|
20240401,195900,56796150,8960,8960,8960,8960,0
|
|
20240401,195800,56796150,8960,8960,8960,8960,0
|
|
20240401,195700,56796150,8960,8960,8960,8960,0
|
|
20240401,195600,56796150,8960,8960,8960,8960,0
|
|
20240401,195500,56796150,8960,8960,8960,8960,0
|
|
20240401,195400,56796150,8960,8960,8960,8960,0
|
|
20240401,195300,56796150,8960,8960,8960,8960,123
|
|
20240401,195200,56796150,8960,8960,8960,8960,0
|
|
20240401,195100,56796150,8960,8960,8960,8960,0
|
|
20240401,195000,56796150,8960,8960,8960,8960,0
|
|
20240401,194900,56796150,8960,8960,8960,8960,0
|
|
20240401,194800,56796150,8960,8960,8960,8960,0
|
|
20240401,194700,56796150,8960,8960,8960,8960,0
|
|
20240401,194600,56796150,8960,8960,8960,8960,0
|
|
20240401,194500,56796150,8960,8960,8960,8960,0
|
|
20240401,194400,56796150,8960,8960,8960,8960,0
|
|
20240401,194300,56796150,8960,8960,8960,8960,0
|
|
20240401,194200,56796150,8960,8960,8960,8960,0
|
|
20240401,194100,56796150,8960,8960,8960,8960,0
|
|
20240401,194000,56796150,8960,8960,8960,8960,0
|
|
20240401,193900,56796150,8960,8960,8960,8960,0
|
|
20240401,193800,56796150,8960,8960,8960,8960,0
|
|
20240401,193700,56796150,8960,8960,8960,8960,0
|
|
20240401,193600,56796150,8960,8960,8960,8960,0
|
|
20240401,193500,56796150,8960,8960,8960,8960,0
|
|
20240401,193400,56796150,8960,8960,8960,8960,0
|
|
20240401,193300,56796150,8960,8960,8960,8960,0
|
|
20240401,193200,56796150,8960,8960,8960,8960,0
|
|
20240401,193100,56796150,8960,8960,8960,8960,0
|
|
20240401,193000,56796150,8960,8960,8960,8960,0
|
|
20240401,192900,56796150,8960,8960,8960,8960,0
|
|
20240401,192800,56796150,8960,8960,8960,8960,0
|
|
20240401,192700,56796150,8960,8960,8960,8960,0
|
|
20240401,192600,56796150,8960,8960,8960,8960,0
|
|
20240401,192500,56796150,8960,8960,8960,8960,0
|
|
20240401,192400,56796150,8960,8960,8960,8960,0
|
|
20240401,192300,56796150,8960,8960,8960,8960,123
|
|
20240401,192200,56796150,8960,8960,8960,8960,0
|
|
20240401,192100,56796150,8960,8960,8960,8960,0
|
|
20240401,192000,56796150,8960,8960,8960,8960,0
|
|
20240401,191900,56796150,8960,8960,8960,8960,0
|
|
20240401,191800,56796150,8960,8960,8960,8960,0
|
|
20240401,191700,56796150,8960,8960,8960,8960,0
|
|
20240401,191600,56796150,8960,8960,8960,8960,0
|
|
20240401,191500,56796150,8960,8960,8960,8960,0
|
|
20240401,191400,56796150,8960,8960,8960,8960,0
|
|
20240401,191300,56796150,8960,8960,8960,8960,0
|
|
20240401,191200,56796150,8960,8960,8960,8960,0
|
|
20240401,191100,56796150,8960,8960,8960,8960,0
|
|
20240401,191000,56796150,8960,8960,8960,8960,0
|
|
20240401,190900,56796150,8960,8960,8960,8960,0
|
|
20240401,190800,56796150,8960,8960,8960,8960,0
|
|
20240401,190700,56796150,8960,8960,8960,8960,0
|
|
20240401,190600,56796150,8960,8960,8960,8960,0
|
|
20240401,190500,56796150,8960,8960,8960,8960,0
|
|
20240401,190400,56796150,8960,8960,8960,8960,0
|
|
20240401,190300,56796150,8960,8960,8960,8960,0
|
|
20240401,190200,56796150,8960,8960,8960,8960,0
|
|
20240401,190100,56796150,8960,8960,8960,8960,0
|
|
20240401,190000,56796150,8960,8960,8960,8960,0
|
|
20240401,185900,56796150,8960,8960,8960,8960,0
|
|
20240401,185800,56796150,8960,8960,8960,8960,0
|
|
20240401,185700,56796150,8960,8960,8960,8960,0
|
|
20240401,185600,56796150,8960,8960,8960,8960,0
|
|
20240401,185500,56796150,8960,8960,8960,8960,0
|
|
20240401,185400,56796150,8960,8960,8960,8960,0
|
|
20240401,185300,56796150,8960,8960,8960,8960,123
|
|
20240401,185200,56796150,8960,8960,8960,8960,0
|
|
20240401,185100,56796150,8960,8960,8960,8960,0
|
|
20240401,185000,56796150,8960,8960,8960,8960,0
|
|
20240401,184900,56796150,8960,8960,8960,8960,0
|
|
20240401,184800,56796150,8960,8960,8960,8960,0
|
|
20240401,184700,56796150,8960,8960,8960,8960,0
|
|
20240401,184600,56796150,8960,8960,8960,8960,0
|
|
20240401,184500,56796150,8960,8960,8960,8960,0
|
|
20240401,184400,56796150,8960,8960,8960,8960,0
|
|
20240401,184300,56796150,8960,8960,8960,8960,0
|
|
20240401,184200,56796150,8960,8960,8960,8960,0
|
|
20240401,184100,56796150,8960,8960,8960,8960,0
|
|
20240401,184000,56796150,8960,8960,8960,8960,0
|
|
20240401,183900,56796150,8960,8960,8960,8960,0
|
|
20240401,183800,56796150,8960,8960,8960,8960,0
|
|
20240401,183700,56796150,8960,8960,8960,8960,0
|
|
20240401,183600,56796150,8960,8960,8960,8960,0
|
|
20240401,183500,56796150,8960,8960,8960,8960,0
|
|
20240401,183400,56796150,8960,8960,8960,8960,0
|
|
20240401,183300,56796150,8960,8960,8960,8960,0
|
|
20240401,183200,56796150,8960,8960,8960,8960,0
|
|
20240401,183100,56796150,8960,8960,8960,8960,0
|
|
20240401,183000,56796150,8960,8960,8960,8960,0
|
|
20240401,182900,56796150,8960,8960,8960,8960,0
|
|
20240401,182800,56796150,8960,8960,8960,8960,0
|
|
20240401,182700,56796150,8960,8960,8960,8960,0
|
|
20240401,182600,56796150,8960,8960,8960,8960,0
|
|
20240401,182500,56796150,8960,8960,8960,8960,0
|
|
20240401,182400,56796150,8960,8960,8960,8960,0
|
|
20240401,182300,56796150,8960,8960,8960,8960,123
|
|
20240401,182200,56796150,8960,8960,8960,8960,0
|
|
20240401,182100,56796150,8960,8960,8960,8960,0
|
|
20240401,182000,56796150,8960,8960,8960,8960,0
|
|
20240401,181900,56796150,8960,8960,8960,8960,0
|
|
20240401,181800,56796150,8960,8960,8960,8960,0
|
|
20240401,181700,56796150,8960,8960,8960,8960,0
|
|
20240401,181600,56796150,8960,8960,8960,8960,0
|
|
20240401,181500,56796150,8960,8960,8960,8960,0
|
|
20240401,181400,56796150,8960,8960,8960,8960,0
|
|
20240401,181300,56796150,8960,8960,8960,8960,0
|
|
20240401,181200,56796150,8960,8960,8960,8960,0
|
|
20240401,181100,56796150,8960,8960,8960,8960,0
|
|
20240401,181000,56796150,8960,8960,8960,8960,0
|
|
20240401,180900,56796150,8960,8960,8960,8960,0
|
|
20240401,180800,56796150,8960,8960,8960,8960,0
|
|
20240401,180700,56796150,8960,8960,8960,8960,0
|
|
20240401,180600,56796150,8960,8960,8960,8960,0
|
|
20240401,180500,56796150,8960,8960,8960,8960,0
|
|
20240401,180400,56796150,8960,8960,8960,8960,0
|
|
20240401,180300,56796150,8960,8960,8960,8960,0
|
|
20240401,180200,56796150,8960,8960,8960,8960,0
|
|
20240401,180100,56796150,8960,8960,8960,8960,0
|
|
20240401,180000,56796150,8960,8960,8960,8960,0
|
|
20240401,175900,56796150,8960,8960,8960,8960,0
|
|
20240401,175800,56796150,8960,8960,8960,8960,0
|
|
20240401,175700,56796150,8960,8960,8960,8960,0
|
|
20240401,175600,56796150,8960,8960,8960,8960,0
|
|
20240401,175500,56796150,8960,8960,8960,8960,0
|
|
20240401,175400,56796150,8960,8960,8960,8960,0
|
|
20240401,175300,56796150,8960,8960,8960,8960,123
|
|
20240401,175200,56796150,8960,8960,8960,8960,0
|
|
20240401,175100,56796150,8960,8960,8960,8960,0
|
|
20240401,175000,56796150,8960,8960,8960,8960,0
|
|
20240401,174900,56796150,8960,8960,8960,8960,0
|
|
20240401,174800,56796150,8960,8960,8960,8960,0
|
|
20240401,174700,56796150,8960,8960,8960,8960,0
|
|
20240401,174600,56796150,8960,8960,8960,8960,0
|
|
20240401,174500,56796150,8960,8960,8960,8960,0
|
|
20240401,174400,56796150,8960,8960,8960,8960,0
|
|
20240401,174300,56796150,8960,8960,8960,8960,0
|
|
20240401,174200,56796150,8960,8960,8960,8960,0
|
|
20240401,174100,56796150,8960,8960,8960,8960,0
|
|
20240401,174000,56796150,8960,8960,8960,8960,0
|
|
20240401,173900,56796150,8960,8960,8960,8960,0
|
|
20240401,173800,56796150,8960,8960,8960,8960,0
|
|
20240401,173700,56796150,8960,8960,8960,8960,0
|
|
20240401,173600,56796150,8960,8960,8960,8960,0
|
|
20240401,173500,56796150,8960,8960,8960,8960,0
|
|
20240401,173400,56796150,8960,8960,8960,8960,0
|
|
20240401,173300,56796150,8960,8960,8960,8960,0
|
|
20240401,173200,56796150,8960,8960,8960,8960,0
|
|
20240401,173100,56796150,8960,8960,8960,8960,0
|
|
20240401,173000,56796150,8960,8960,8960,8960,0
|
|
20240401,172900,56796150,8960,8960,8960,8960,0
|
|
20240401,172800,56796150,8960,8960,8960,8960,0
|
|
20240401,172700,56796150,8960,8960,8960,8960,0
|
|
20240401,172600,56796150,8960,8960,8960,8960,0
|
|
20240401,172500,56796150,8960,8960,8960,8960,0
|
|
20240401,172400,56796150,8960,8960,8960,8960,0
|
|
20240401,172300,56796150,8960,8960,8960,8960,123
|
|
20240401,172200,56796150,8960,8960,8960,8960,0
|
|
20240401,172100,56796150,8960,8960,8960,8960,0
|
|
20240401,172000,56796150,8960,8960,8960,8960,0
|
|
20240401,171900,56796150,8960,8960,8960,8960,0
|
|
20240401,171800,56796150,8960,8960,8960,8960,0
|
|
20240401,171700,56796150,8960,8960,8960,8960,0
|
|
20240401,171600,56796150,8960,8960,8960,8960,0
|
|
20240401,171500,56796150,8960,8960,8960,8960,0
|
|
20240401,171400,56796150,8960,8960,8960,8960,0
|
|
20240401,171300,56796150,8960,8960,8960,8960,0
|
|
20240401,171200,56796150,8960,8960,8960,8960,0
|
|
20240401,171100,56796150,8960,8960,8960,8960,0
|
|
20240401,171000,56796150,8960,8960,8960,8960,0
|
|
20240401,170900,56796150,8960,8960,8960,8960,0
|
|
20240401,170800,56796150,8960,8960,8960,8960,0
|
|
20240401,170700,56796150,8960,8960,8960,8960,0
|
|
20240401,170600,56796150,8960,8960,8960,8960,0
|
|
20240401,170500,56796150,8960,8960,8960,8960,0
|
|
20240401,170400,56796150,8960,8960,8960,8960,0
|
|
20240401,170300,56796150,8960,8960,8960,8960,0
|
|
20240401,170200,56796150,8960,8960,8960,8960,0
|
|
20240401,170100,56796150,8960,8960,8960,8960,0
|
|
20240401,170000,56796150,8960,8960,8960,8960,0
|
|
20240401,165900,56796150,8960,8960,8960,8960,0
|
|
20240401,165800,56796150,8960,8960,8960,8960,0
|
|
20240401,165700,56796150,8960,8960,8960,8960,0
|
|
20240401,165600,56796150,8960,8960,8960,8960,0
|
|
20240401,165500,56796150,8960,8960,8960,8960,0
|
|
20240401,165400,56796150,8960,8960,8960,8960,0
|
|
20240401,165300,56796150,8960,8960,8960,8960,123
|
|
20240401,165200,56796150,8960,8960,8960,8960,0
|
|
20240401,165100,56796150,8960,8960,8960,8960,0
|
|
20240401,165000,56796150,8960,8960,8960,8960,0
|
|
20240401,164900,56796150,8960,8960,8960,8960,0
|
|
20240401,164800,56796150,8960,8960,8960,8960,0
|
|
20240401,164700,56796150,8960,8960,8960,8960,0
|
|
20240401,164600,56796150,8960,8960,8960,8960,0
|
|
20240401,164500,56796150,8960,8960,8960,8960,0
|
|
20240401,164400,56796150,8960,8960,8960,8960,0
|
|
20240401,164300,56796150,8960,8960,8960,8960,0
|
|
20240401,164200,56796150,8960,8960,8960,8960,0
|
|
20240401,164100,56796150,8960,8960,8960,8960,0
|
|
20240401,164000,56796150,8960,8960,8960,8960,0
|
|
20240401,163900,56796150,8960,8960,8960,8960,0
|
|
20240401,163800,56796150,8960,8960,8960,8960,0
|
|
20240401,163700,56796150,8960,8960,8960,8960,0
|
|
20240401,163600,56796150,8960,8960,8960,8960,0
|
|
20240401,163500,56796150,8960,8960,8960,8960,0
|
|
20240401,163400,56796150,8960,8960,8960,8960,0
|
|
20240401,163300,56796150,8960,8960,8960,8960,0
|
|
20240401,163200,56796150,8960,8960,8960,8960,0
|
|
20240401,163100,56796150,8960,8960,8960,8960,0
|
|
20240401,163000,56796150,8960,8960,8960,8960,0
|
|
20240401,162900,56796150,8960,8960,8960,8960,0
|
|
20240401,162800,56796150,8960,8960,8960,8960,0
|
|
20240401,162700,56796150,8960,8960,8960,8960,0
|
|
20240401,162600,56796150,8960,8960,8960,8960,0
|
|
20240401,162500,56796150,8960,8960,8960,8960,0
|
|
20240401,162400,56796150,8960,8960,8960,8960,0
|
|
20240401,162300,56796150,8960,8960,8960,8960,123
|
|
20240401,162200,56796150,8960,8960,8960,8960,0
|
|
20240401,162100,56796150,8960,8960,8960,8960,0
|
|
20240401,162000,56796150,8960,8960,8960,8960,0
|
|
20240401,161900,56796150,8960,8960,8960,8960,0
|
|
20240401,161800,56796150,8960,8960,8960,8960,0
|
|
20240401,161700,56796150,8960,8960,8960,8960,0
|
|
20240401,161600,56796150,8960,8960,8960,8960,0
|
|
20240401,161500,56796150,8960,8960,8960,8960,0
|
|
20240401,161400,56796150,8960,8960,8960,8960,0
|
|
20240401,161300,56796150,8960,8960,8960,8960,0
|
|
20240401,161200,56796150,8960,8960,8960,8960,0
|
|
20240401,161100,56796150,8960,8960,8960,8960,0
|
|
20240401,161000,56796150,8960,8960,8960,8960,0
|
|
20240401,160900,56796150,8960,8960,8960,8960,0
|
|
20240401,160800,56796150,8960,8960,8960,8960,0
|
|
20240401,160700,56796150,8960,8960,8960,8960,0
|
|
20240401,160600,56796150,8960,8960,8960,8960,0
|
|
20240401,160500,56796150,8960,8960,8960,8960,0
|
|
20240401,160400,56796150,8960,8960,8960,8960,0
|
|
20240401,160300,56796150,8960,8960,8960,8960,0
|
|
20240401,160200,56796150,8960,8960,8960,8960,0
|
|
20240401,160100,56796150,8960,8960,8960,8960,0
|
|
20240401,160000,56796150,8960,8960,8960,8960,0
|
|
20240401,155900,56796150,8960,8960,8960,8960,0
|
|
20240401,155800,56796150,8960,8960,8960,8960,0
|
|
20240401,155700,56796150,8960,8960,8960,8960,0
|
|
20240401,155600,56796150,8960,8960,8960,8960,0
|
|
20240401,155500,56796150,8960,8960,8960,8960,0
|
|
20240401,155400,56796150,8960,8960,8960,8960,0
|
|
20240401,155300,56796150,8960,8960,8960,8960,123
|
|
20240401,155200,56796150,8960,8960,8960,8960,0
|
|
20240401,155100,56796150,8960,8960,8960,8960,0
|
|
20240401,155000,56796150,8960,8960,8960,8960,0
|
|
20240401,154900,56796150,8960,8960,8960,8960,0
|
|
20240401,154800,56796150,8960,8960,8960,8960,0
|
|
20240401,154700,56796150,8960,8960,8960,8960,0
|
|
20240401,154600,56796150,8960,8960,8960,8960,0
|
|
20240401,154500,56796150,8960,8960,8960,8960,0
|
|
20240401,154400,56796150,8960,8960,8960,8960,0
|
|
20240401,154300,56796150,8960,8960,8960,8960,0
|
|
20240401,154200,56796150,8960,8960,8960,8960,0
|
|
20240401,154100,56796150,8960,8960,8960,8960,0
|
|
20240401,154000,56796150,8960,8960,8960,8960,0
|
|
20240401,153900,56796150,8960,8960,8960,8960,0
|
|
20240401,153800,56796150,8960,8960,8960,8960,0
|
|
20240401,153700,56796150,8960,8960,8960,8960,0
|
|
20240401,153600,56796150,8960,8960,8960,8960,0
|
|
20240401,153500,56796150,8960,8960,8960,8960,0
|
|
20240401,153400,56796150,8960,8960,8960,8960,0
|
|
20240401,153300,56796150,8960,8960,8960,8960,0
|
|
20240401,153200,56796150,8960,8960,8960,8960,0
|
|
20240401,153100,56796150,8960,8960,8960,8960,0
|
|
20240401,153000,56796150,8960,8960,8960,8960,123
|
|
20240401,152900,55694070,9020,9020,9020,9020,0
|
|
20240401,152800,55694070,9020,9020,9020,9020,0
|
|
20240401,152700,55694070,9020,9020,9020,9020,0
|
|
20240401,152600,55694070,9020,9020,9020,9020,0
|
|
20240401,152500,55694070,9020,9020,9020,9020,0
|
|
20240401,152400,55694070,9020,9020,9020,9020,0
|
|
20240401,152300,55694070,9020,9020,9020,9020,0
|
|
20240401,152200,55694070,9020,9020,9020,9020,0
|
|
20240401,152100,55694070,9020,9020,9020,9020,0
|
|
20240401,152000,55694070,9020,9020,9020,9020,0
|
|
20240401,151900,55694070,9020,9020,9020,9020,1
|
|
20240401,151800,55685050,9020,9020,9020,9020,1
|
|
20240401,151700,55676030,9020,9020,9020,9020,1
|
|
20240401,151600,55667010,9020,9020,9020,9020,1
|
|
20240401,151500,55657990,9020,9020,9020,9020,0
|
|
20240401,151400,55657990,9020,9020,9020,9020,1
|
|
20240401,151300,55648970,9020,9020,9020,9020,0
|
|
20240401,151200,55648970,9020,9020,9020,9020,0
|
|
20240401,151100,55648970,9020,9020,9020,9020,0
|
|
20240401,151000,55648970,9020,9020,9020,9020,0
|
|
20240401,150900,55648970,9020,9020,9020,9020,0
|
|
20240401,150800,55648970,9020,9020,9020,9020,0
|
|
20240401,150700,55648970,9020,9020,9020,9020,0
|
|
20240401,150600,55648970,9020,9020,9020,9020,0
|
|
20240401,150500,55648970,9020,9020,9020,9020,5
|
|
20240401,150400,55603870,9000,9000,9000,9000,12
|
|
20240401,150300,55495870,9000,9000,9000,9000,0
|
|
20240401,150200,55495870,9000,9000,9000,9000,0
|
|
20240401,150100,55495870,9000,9000,9000,9000,0
|
|
20240401,150000,55495870,9000,9000,9000,9000,0
|
|
20240401,145900,55495870,9000,9000,9000,9000,5
|
|
20240401,145800,55450870,8940,8940,8940,8940,0
|
|
20240401,145700,55450870,8940,8940,8940,8940,0
|
|
20240401,145600,55450870,8940,8940,8940,8940,0
|
|
20240401,145500,55450870,8940,8940,8940,8940,0
|
|
20240401,145400,55450870,8940,8980,8980,8940,90
|
|
20240401,145300,54645620,9020,9020,9020,9020,1
|
|
20240401,145200,54636600,9020,9020,9020,9020,0
|
|
20240401,145100,54636600,9020,9020,9020,9020,0
|
|
20240401,145000,54636600,9020,9020,9020,9020,0
|
|
20240401,144900,54636600,9020,9020,9020,9020,0
|
|
20240401,144800,54636600,9020,9020,9020,9020,0
|
|
20240401,144700,54636600,9020,9020,9020,9020,0
|
|
20240401,144600,54636600,9020,9020,9020,9020,0
|
|
20240401,144500,54636600,9020,9010,9020,9010,10
|
|
20240401,144400,54546430,9020,9020,9020,9020,0
|
|
20240401,144300,54546430,9020,9020,9020,9020,0
|
|
20240401,144200,54546430,9020,9020,9020,9020,0
|
|
20240401,144100,54546430,9020,9020,9020,9020,0
|
|
20240401,144000,54546430,9020,9020,9020,9020,0
|
|
20240401,143900,54546430,9020,9020,9020,9020,0
|
|
20240401,143800,54546430,9020,9020,9020,9020,0
|
|
20240401,143700,54546430,9020,9020,9020,9020,0
|
|
20240401,143600,54546430,9020,9020,9020,9020,0
|
|
20240401,143500,54546430,9020,9020,9020,9020,0
|
|
20240401,143400,54546430,9020,9020,9020,9020,0
|
|
20240401,143300,54546430,9020,9020,9020,9020,0
|
|
20240401,143200,54546430,9020,9020,9020,9020,0
|
|
20240401,143100,54546430,9020,9020,9020,9020,0
|
|
20240401,143000,54546430,9020,9020,9020,9020,0
|
|
20240401,142900,54546430,9020,9020,9020,9020,0
|
|
20240401,142800,54546430,9020,9020,9020,9020,0
|
|
20240401,142700,54546430,9020,9020,9020,9020,0
|
|
20240401,142600,54546430,9020,9020,9020,9020,0
|
|
20240401,142500,54546430,9020,9020,9020,9020,0
|
|
20240401,142400,54546430,9020,9020,9020,9020,0
|
|
20240401,142300,54546430,9020,9020,9020,9020,0
|
|
20240401,142200,54546430,9020,9020,9020,9020,0
|
|
20240401,142100,54546430,9020,9020,9020,9020,0
|
|
20240401,142000,54546430,9020,9020,9020,9020,0
|
|
20240401,141900,54546430,9020,9020,9020,9020,0
|
|
20240401,141800,54546430,9020,9020,9020,9020,0
|
|
20240401,141700,54546430,9020,9020,9020,9020,0
|
|
20240401,141600,54546430,9020,9020,9020,9020,0
|
|
20240401,141500,54546430,9020,9020,9020,9020,0
|
|
20240401,141400,54546430,9020,9020,9020,9020,0
|
|
20240401,141300,54546430,9020,9020,9020,9020,0
|
|
20240401,141200,54546430,9020,9020,9020,9020,0
|
|
20240401,141100,54546430,9020,9020,9020,9020,0
|
|
20240401,141000,54546430,9020,9020,9020,9020,0
|
|
20240401,140900,54546430,9020,9020,9020,9020,0
|
|
20240401,140800,54546430,9020,9020,9020,9020,0
|
|
20240401,140700,54546430,9020,9020,9020,9020,0
|
|
20240401,140600,54546430,9020,9020,9020,9020,0
|
|
20240401,140500,54546430,9020,9020,9020,9020,0
|
|
20240401,140400,54546430,9020,9020,9020,9020,0
|
|
20240401,140300,54546430,9020,9020,9020,9020,0
|
|
20240401,140200,54546430,9020,9020,9020,9020,5
|
|
20240401,140100,54501330,8930,8930,8930,8930,0
|
|
20240401,140000,54501330,8930,8930,8930,8930,0
|
|
20240401,135900,54501330,8930,8930,8930,8930,0
|
|
20240401,135800,54501330,8930,8930,8930,8930,0
|
|
20240401,135700,54501330,8930,8960,8960,8930,120
|
|
20240401,135600,53428600,9030,9030,9030,9030,5
|
|
20240401,135500,53383450,8930,8930,8930,8930,0
|
|
20240401,135400,53383450,8930,8930,8930,8930,0
|
|
20240401,135300,53383450,8930,8930,8930,8930,0
|
|
20240401,135200,53383450,8930,8930,8930,8930,0
|
|
20240401,135100,53383450,8930,8930,8930,8930,0
|
|
20240401,135000,53383450,8930,9000,9000,8930,400
|
|
20240401,134900,49792180,9030,9030,9030,9030,0
|
|
20240401,134800,49792180,9030,9030,9030,9030,0
|
|
20240401,134700,49792180,9030,9030,9030,9030,0
|
|
20240401,134600,49792180,9030,9030,9030,9030,0
|
|
20240401,134500,49792180,9030,9030,9030,9030,0
|
|
20240401,134400,49792180,9030,9030,9030,9030,0
|
|
20240401,134300,49792180,9030,9030,9030,9030,0
|
|
20240401,134200,49792180,9030,9030,9030,9030,0
|
|
20240401,134100,49792180,9030,9030,9030,9030,0
|
|
20240401,134000,49792180,9030,9020,9030,9020,5
|
|
20240401,133900,49747050,8970,8970,8970,8970,0
|
|
20240401,133800,49747050,8970,8970,8970,8970,0
|
|
20240401,133700,49747050,8970,8970,8970,8970,0
|
|
20240401,133600,49747050,8970,8970,8970,8970,0
|
|
20240401,133500,49747050,8970,8970,8970,8970,0
|
|
20240401,133400,49747050,8970,8970,8970,8970,0
|
|
20240401,133300,49747050,8970,8970,8970,8970,0
|
|
20240401,133200,49747050,8970,8970,8970,8970,0
|
|
20240401,133100,49747050,8970,8970,8970,8970,0
|
|
20240401,133000,49747050,8970,9020,9020,8970,1000
|
|
20240401,132900,40767760,9020,9020,9020,9020,0
|
|
20240401,132800,40767760,9020,9020,9020,9020,0
|
|
20240401,132700,40767760,9020,9020,9020,9020,0
|
|
20240401,132600,40767760,9020,9020,9020,9020,0
|
|
20240401,132500,40767760,9020,9020,9020,9020,200
|
|
20240401,132400,38963760,9020,9020,9020,9020,2
|
|
20240401,132300,38945720,9030,9030,9030,9030,0
|
|
20240401,132200,38945720,9030,9030,9030,9030,0
|
|
20240401,132100,38945720,9030,9030,9030,9030,0
|
|
20240401,132000,38945720,9030,9030,9030,9030,0
|
|
20240401,131900,38945720,9030,9030,9030,9030,0
|
|
20240401,131800,38945720,9030,9030,9030,9030,0
|
|
20240401,131700,38945720,9030,9030,9030,9030,0
|
|
20240401,131600,38945720,9030,9030,9030,9030,0
|
|
20240401,131500,38945720,9030,9030,9030,9030,20
|
|
20240401,131400,38765120,9030,9030,9030,9030,15
|
|
20240401,131300,38629670,9030,9030,9030,9030,5
|
|
20240401,131200,38584520,9020,9020,9020,9020,0
|
|
20240401,131100,38584520,9020,9020,9020,9020,0
|
|
20240401,131000,38584520,9020,9020,9020,9020,0
|
|
20240401,130900,38584520,9020,9020,9020,9020,35
|
|
20240401,130800,38268820,9010,9010,9010,9010,0
|
|
20240401,130700,38268820,9010,9010,9010,9010,0
|
|
20240401,130600,38268820,9010,9010,9010,9010,0
|
|
20240401,130500,38268820,9010,9010,9010,9010,1
|
|
20240401,130400,38259810,9010,9010,9010,9010,0
|
|
20240401,130300,38259810,9010,9010,9010,9010,0
|
|
20240401,130200,38259810,9010,9010,9010,9010,0
|
|
20240401,130100,38259810,9010,9010,9010,9010,0
|
|
20240401,130000,38259810,9010,9010,9010,9010,0
|
|
20240401,125900,38259810,9010,9010,9010,9010,0
|
|
20240401,125800,38259810,9010,9010,9010,9010,0
|
|
20240401,125700,38259810,9010,9010,9010,9010,2
|
|
20240401,125600,38241790,9010,9010,9010,9010,0
|
|
20240401,125500,38241790,9010,9010,9010,9010,0
|
|
20240401,125400,38241790,9010,9010,9010,9010,0
|
|
20240401,125300,38241790,9010,9010,9010,9010,0
|
|
20240401,125200,38241790,9010,9010,9010,9010,0
|
|
20240401,125100,38241790,9010,9010,9010,9010,9
|
|
20240401,125000,38160700,9010,9010,9010,9010,0
|
|
20240401,124900,38160700,9010,9010,9010,9010,0
|
|
20240401,124800,38160700,9010,9010,9010,9010,0
|
|
20240401,124700,38160700,9010,9010,9010,9010,0
|
|
20240401,124600,38160700,9010,9010,9010,9010,0
|
|
20240401,124500,38160700,9010,9010,9010,9010,0
|
|
20240401,124400,38160700,9010,9010,9010,9010,0
|
|
20240401,124300,38160700,9010,9010,9010,9010,0
|
|
20240401,124200,38160700,9010,9010,9010,9010,0
|
|
20240401,124100,38160700,9010,9010,9010,9010,0
|
|
20240401,124000,38160700,9010,9010,9010,9010,0
|
|
20240401,123900,38160700,9010,9010,9010,9010,0
|
|
20240401,123800,38160700,9010,9010,9020,9010,599
|
|
20240401,123700,32763140,9010,9010,9010,9010,0
|
|
20240401,123600,32763140,9010,9000,9010,9000,9
|
|
20240401,123500,32682130,9000,9000,9000,9000,0
|
|
20240401,123400,32682130,9000,9000,9000,9000,0
|
|
20240401,123300,32682130,9000,9000,9000,9000,0
|
|
20240401,123200,32682130,9000,9000,9000,9000,0
|
|
20240401,123100,32682130,9000,9000,9000,9000,0
|
|
20240401,123000,32682130,9000,9000,9000,9000,0
|
|
20240401,122900,32682130,9000,9000,9000,9000,0
|
|
20240401,122800,32682130,9000,9000,9000,9000,0
|
|
20240401,122700,32682130,9000,9000,9000,9000,0
|
|
20240401,122600,32682130,9000,9000,9000,9000,0
|
|
20240401,122500,32682130,9000,9000,9000,9000,33
|
|
20240401,122400,32385130,9000,9000,9000,9000,9
|
|
20240401,122300,32304130,8980,8980,8980,8980,0
|
|
20240401,122200,32304130,8980,8980,8980,8980,0
|
|
20240401,122100,32304130,8980,8980,8980,8980,0
|
|
20240401,122000,32304130,8980,8980,8980,8980,0
|
|
20240401,121900,32304130,8980,8980,8980,8980,0
|
|
20240401,121800,32304130,8980,8980,8980,8980,2
|
|
20240401,121700,32286170,8970,8970,8970,8970,0
|
|
20240401,121600,32286170,8970,8970,8970,8970,0
|
|
20240401,121500,32286170,8970,8970,8970,8970,0
|
|
20240401,121400,32286170,8970,8970,8970,8970,0
|
|
20240401,121300,32286170,8970,8970,8970,8970,0
|
|
20240401,121200,32286170,8970,8970,8970,8970,0
|
|
20240401,121100,32286170,8970,8970,8970,8970,0
|
|
20240401,121000,32286170,8970,8970,8970,8970,0
|
|
20240401,120900,32286170,8970,8970,8970,8970,0
|
|
20240401,120800,32286170,8970,8970,8970,8970,0
|
|
20240401,120700,32286170,8970,8970,8970,8970,0
|
|
20240401,120600,32286170,8970,8970,8970,8970,0
|
|
20240401,120500,32286170,8970,8970,8970,8970,0
|
|
20240401,120400,32286170,8970,8970,8970,8970,0
|
|
20240401,120300,32286170,8970,8970,8970,8970,0
|
|
20240401,120200,32286170,8970,8970,8970,8970,30
|
|
20240401,120100,32017070,8970,8970,8970,8970,0
|
|
20240401,120000,32017070,8970,8970,8970,8970,0
|
|
20240401,115900,32017070,8970,8970,8970,8970,0
|
|
20240401,115800,32017070,8970,8970,8970,8970,0
|
|
20240401,115700,32017070,8970,8970,8970,8970,0
|
|
20240401,115600,32017070,8970,8970,8970,8970,0
|
|
20240401,115500,32017070,8970,8970,8970,8970,68
|
|
20240401,115400,31407110,8970,8980,8980,8970,23
|
|
20240401,115300,31200770,8970,8970,8970,8970,60
|
|
20240401,115200,30662570,8970,8970,8970,8970,0
|
|
20240401,115100,30662570,8970,8970,8970,8970,100
|
|
20240401,115000,29765570,8970,8970,8970,8970,58
|
|
20240401,114900,29245310,8980,8980,8980,8980,0
|
|
20240401,114800,29245310,8980,8980,8980,8980,0
|
|
20240401,114700,29245310,8980,8980,8980,8980,0
|
|
20240401,114600,29245310,8980,8980,8980,8980,0
|
|
20240401,114500,29245310,8980,8980,8980,8980,42
|
|
20240401,114400,28868150,8980,8980,8980,8980,0
|
|
20240401,114300,28868150,8980,8980,8980,8980,0
|
|
20240401,114200,28868150,8980,8980,8980,8980,0
|
|
20240401,114100,28868150,8980,8980,8980,8980,30
|
|
20240401,114000,28598750,8980,8980,8980,8980,0
|
|
20240401,113900,28598750,8980,8980,8980,8980,0
|
|
20240401,113800,28598750,8980,8990,8990,8980,44
|
|
20240401,113700,28203330,8990,8990,8990,8990,200
|
|
20240401,113600,26405330,8990,8990,8990,8990,0
|
|
20240401,113500,26405330,8990,8990,8990,8990,0
|
|
20240401,113400,26405330,8990,8990,8990,8990,3
|
|
20240401,113300,26378360,9000,9000,9000,9000,0
|
|
20240401,113200,26378360,9000,9000,9000,9000,0
|
|
20240401,113100,26378360,9000,9000,9000,9000,5
|
|
20240401,113000,26333360,8990,8990,8990,8990,1
|
|
20240401,112900,26324370,9000,9000,9000,9000,8
|
|
20240401,112800,26252370,9000,9000,9000,9000,152
|
|
20240401,112700,24884370,9000,9000,9000,9000,0
|
|
20240401,112600,24884370,9000,9000,9000,9000,0
|
|
20240401,112500,24884370,9000,9000,9000,9000,0
|
|
20240401,112400,24884370,9000,9000,9000,9000,1
|
|
20240401,112300,24875370,9000,9000,9000,9000,0
|
|
20240401,112200,24875370,9000,9000,9000,9000,0
|
|
20240401,112100,24875370,9000,9000,9000,9000,0
|
|
20240401,112000,24875370,9000,9000,9000,9000,1
|
|
20240401,111900,24866370,9000,9000,9000,9000,0
|
|
20240401,111800,24866370,9000,9000,9000,9000,0
|
|
20240401,111700,24866370,9000,9000,9000,9000,0
|
|
20240401,111600,24866370,9000,9000,9000,9000,1
|
|
20240401,111500,24857370,9000,9000,9000,9000,0
|
|
20240401,111400,24857370,9000,9000,9000,9000,0
|
|
20240401,111300,24857370,9000,9000,9000,9000,0
|
|
20240401,111200,24857370,9000,9000,9000,9000,1
|
|
20240401,111100,24848370,9000,9000,9000,9000,0
|
|
20240401,111000,24848370,9000,9000,9000,9000,0
|
|
20240401,110900,24848370,9000,9000,9000,9000,0
|
|
20240401,110800,24848370,9000,9000,9000,9000,1
|
|
20240401,110700,24839370,9000,9000,9000,9000,0
|
|
20240401,110600,24839370,9000,9000,9000,9000,0
|
|
20240401,110500,24839370,9000,9000,9000,9000,1
|
|
20240401,110400,24830370,9000,9000,9000,9000,0
|
|
20240401,110300,24830370,9000,9000,9000,9000,0
|
|
20240401,110200,24830370,9000,9000,9000,9000,0
|
|
20240401,110100,24830370,9000,9000,9000,9000,0
|
|
20240401,110000,24830370,9000,9000,9000,9000,0
|
|
20240401,105900,24830370,9000,9000,9000,9000,0
|
|
20240401,105800,24830370,9000,9000,9000,9000,0
|
|
20240401,105700,24830370,9000,9000,9000,9000,0
|
|
20240401,105600,24830370,9000,9000,9000,9000,5
|
|
20240401,105500,24785370,8970,8970,8970,8970,0
|
|
20240401,105400,24785370,8970,8970,8970,8970,0
|
|
20240401,105300,24785370,8970,8970,8970,8970,0
|
|
20240401,105200,24785370,8970,8970,8970,8970,29
|
|
20240401,105100,24525240,8970,8970,8970,8970,8
|
|
20240401,105000,24453480,9000,9000,9000,9000,5
|
|
20240401,104900,24408480,8970,8980,8980,8970,35
|
|
20240401,104800,24094290,8980,8980,8980,8980,0
|
|
20240401,104700,24094290,8980,8990,8990,8980,122
|
|
20240401,104600,22998710,9000,9000,9000,9000,1
|
|
20240401,104500,22989710,9000,9000,9000,9000,0
|
|
20240401,104400,22989710,9000,9000,9000,9000,0
|
|
20240401,104300,22989710,9000,9000,9000,9000,0
|
|
20240401,104200,22989710,9000,9000,9000,9000,0
|
|
20240401,104100,22989710,9000,9000,9000,9000,0
|
|
20240401,104000,22989710,9000,9000,9000,9000,63
|
|
20240401,103900,22422710,8990,8990,8990,8990,0
|
|
20240401,103800,22422710,8990,8990,8990,8990,66
|
|
20240401,103700,21829370,9000,9000,9000,9000,0
|
|
20240401,103600,21829370,9000,9000,9000,9000,1
|
|
20240401,103500,21820370,9000,9000,9000,9000,0
|
|
20240401,103400,21820370,9000,8990,9000,8990,9
|
|
20240401,103300,21739450,9000,9000,9000,9000,0
|
|
20240401,103200,21739450,9000,9000,9000,9000,1
|
|
20240401,103100,21730450,9000,9000,9000,9000,0
|
|
20240401,103000,21730450,9000,9000,9000,9000,0
|
|
20240401,102900,21730450,9000,9000,9000,9000,1
|
|
20240401,102800,21721450,9000,9000,9000,9000,0
|
|
20240401,102700,21721450,9000,9000,9000,9000,0
|
|
20240401,102600,21721450,9000,9000,9000,9000,11
|
|
20240401,102500,21622450,9000,9000,9000,9000,0
|
|
20240401,102400,21622450,9000,9000,9000,9000,0
|
|
20240401,102300,21622450,9000,9000,9000,9000,0
|
|
20240401,102200,21622450,9000,9000,9000,9000,1
|
|
20240401,102100,21613450,9000,9000,9000,9000,0
|
|
20240401,102000,21613450,9000,9000,9000,9000,0
|
|
20240401,101900,21613450,9000,9000,9000,9000,2
|
|
20240401,101800,21595450,9000,9000,9000,9000,0
|
|
20240401,101700,21595450,9000,9000,9000,9000,0
|
|
20240401,101600,21595450,9000,9000,9000,9000,1
|
|
20240401,101500,21586450,9000,8990,9000,8990,31
|
|
20240401,101400,21307750,8990,8990,8990,8990,0
|
|
20240401,101300,21307750,8990,8990,8990,8990,1
|
|
20240401,101200,21298760,9000,9000,9000,9000,1
|
|
20240401,101100,21289760,8990,8990,8990,8990,0
|
|
20240401,101000,21289760,8990,8990,8990,8990,0
|
|
20240401,100900,21289760,8990,8990,8990,8990,1
|
|
20240401,100800,21280770,8990,8990,8990,8990,2
|
|
20240401,100700,21262790,9000,9000,9000,9000,0
|
|
20240401,100600,21262790,9000,9000,9000,9000,0
|
|
20240401,100500,21262790,9000,9000,9000,9000,0
|
|
20240401,100400,21262790,9000,9000,9000,9000,0
|
|
20240401,100300,21262790,9000,9000,9000,9000,0
|
|
20240401,100200,21262790,9000,9000,9000,9000,7
|
|
20240401,100100,21199790,9010,9010,9010,9010,2
|
|
20240401,100000,21181770,9010,9010,9010,9010,0
|
|
20240401,095900,21181770,9010,9010,9010,9010,0
|
|
20240401,095800,21181770,9010,9010,9010,9010,5
|
|
20240401,095700,21136720,8980,8980,8980,8980,0
|
|
20240401,095600,21136720,8980,9000,9000,8980,115
|
|
20240401,095500,20103660,9000,9000,9000,9000,30
|
|
20240401,095400,19833660,9000,9000,9000,9000,0
|
|
20240401,095300,19833660,9000,9000,9000,9000,1
|
|
20240401,095200,19824660,9000,9000,9000,9000,387
|
|
20240401,095100,16341660,9000,9000,9000,9000,1
|
|
20240401,095000,16332660,9000,9000,9000,9000,5
|
|
20240401,094900,16287660,8990,8990,8990,8990,0
|
|
20240401,094800,16287660,8990,8990,8990,8990,0
|
|
20240401,094700,16287660,8990,8990,8990,8990,0
|
|
20240401,094600,16287660,8990,8990,8990,8990,5
|
|
20240401,094500,16242710,8980,8980,8980,8980,113
|
|
20240401,094400,15227970,8990,8990,8990,8990,30
|
|
20240401,094300,14958270,8990,8990,8990,8990,16
|
|
20240401,094200,14814430,8990,8990,8990,8990,0
|
|
20240401,094100,14814430,8990,8990,8990,8990,0
|
|
20240401,094000,14814430,8990,8990,8990,8990,49
|
|
20240401,093900,14373920,8990,8990,8990,8990,1
|
|
20240401,093800,14364930,9000,9000,9000,9000,0
|
|
20240401,093700,14364930,9000,9000,9000,9000,1
|
|
20240401,093600,14355930,9000,9000,9000,9000,0
|
|
20240401,093500,14355930,9000,9000,9000,9000,1
|
|
20240401,093400,14346930,9000,9000,9000,9000,6
|
|
20240401,093300,14292930,9000,9000,9000,9000,0
|
|
20240401,093200,14292930,9000,9000,9000,9000,1
|
|
20240401,093100,14283930,9000,9000,9000,9000,0
|
|
20240401,093000,14283930,9000,9000,9000,9000,5
|
|
20240401,092900,14238930,9000,9000,9000,9000,1
|
|
20240401,092800,14229930,9000,9000,9000,9000,1
|
|
20240401,092700,14220930,9000,9000,9000,9000,0
|
|
20240401,092600,14220930,9000,9000,9000,9000,1
|
|
20240401,092500,14211930,8990,8990,8990,8990,0
|
|
20240401,092400,14211930,8990,8990,8990,8990,0
|
|
20240401,092300,14211930,8990,8990,8990,8990,0
|
|
20240401,092200,14211930,8990,8990,8990,8990,7
|
|
20240401,092100,14149000,8990,8990,8990,8990,0
|
|
20240401,092000,14149000,8990,8990,8990,8990,116
|
|
20240401,091900,13106160,8990,8990,8990,8990,30
|
|
20240401,091800,12836460,9000,9000,9000,9000,6
|
|
20240401,091700,12782460,9000,9000,9000,9000,1
|
|
20240401,091600,12773460,9000,8990,9000,8990,71
|
|
20240401,091500,12135120,8990,8990,8990,8990,0
|
|
20240401,091400,12135120,8990,8990,8990,8990,1
|
|
20240401,091300,12126130,8990,8990,8990,8990,0
|
|
20240401,091200,12126130,8990,8990,8990,8990,5
|
|
20240401,091100,12081180,8990,8990,8990,8990,5
|
|
20240401,091000,12036230,8970,8990,8990,8970,1143
|
|
20240401,090900,1783330,8980,8980,8980,8970,62
|
|
20240401,090800,1227110,8970,8970,8970,8970,87
|
|
20240401,090700,446720,8970,8970,8970,8970,0
|
|
20240401,090600,446720,8970,8930,8970,8930,18
|
|
20240401,090500,285820,8930,8930,8930,8930,1
|
|
20240401,090400,276890,8930,8930,8930,8930,0
|
|
20240401,090300,276890,8930,8930,8930,8930,0
|
|
20240401,090200,276890,8930,8930,8930,8930,0
|
|
20240401,090100,276890,8930,8930,8930,8930,0
|
|
20240401,090000,276890,8930,8990,8990,8930,31
|