688 lines
32 KiB
CSV
688 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,202500,175482250,8670,8670,8670,8670,114
|
|
20240403,202400,175482250,8670,8670,8670,8670,0
|
|
20240403,202300,175482250,8670,8670,8670,8670,0
|
|
20240403,202200,175482250,8670,8670,8670,8670,0
|
|
20240403,202100,175482250,8670,8670,8670,8670,0
|
|
20240403,202000,175482250,8670,8670,8670,8670,0
|
|
20240403,201900,175482250,8670,8670,8670,8670,0
|
|
20240403,201800,175482250,8670,8670,8670,8670,0
|
|
20240403,201700,175482250,8670,8670,8670,8670,0
|
|
20240403,201600,175482250,8670,8670,8670,8670,0
|
|
20240403,201500,175482250,8670,8670,8670,8670,0
|
|
20240403,201400,175482250,8670,8670,8670,8670,0
|
|
20240403,201300,175482250,8670,8670,8670,8670,0
|
|
20240403,201200,175482250,8670,8670,8670,8670,0
|
|
20240403,201100,175482250,8670,8670,8670,8670,0
|
|
20240403,201000,175482250,8670,8670,8670,8670,0
|
|
20240403,200900,175482250,8670,8670,8670,8670,0
|
|
20240403,200800,175482250,8670,8670,8670,8670,0
|
|
20240403,200700,175482250,8670,8670,8670,8670,0
|
|
20240403,200600,175482250,8670,8670,8670,8670,0
|
|
20240403,200500,175482250,8670,8670,8670,8670,0
|
|
20240403,200400,175482250,8670,8670,8670,8670,0
|
|
20240403,200300,175482250,8670,8670,8670,8670,0
|
|
20240403,200200,175482250,8670,8670,8670,8670,0
|
|
20240403,200100,175482250,8670,8670,8670,8670,0
|
|
20240403,200000,175482250,8670,8670,8670,8670,0
|
|
20240403,195900,175482250,8670,8670,8670,8670,0
|
|
20240403,195800,175482250,8670,8670,8670,8670,0
|
|
20240403,195700,175482250,8670,8670,8670,8670,0
|
|
20240403,195600,175482250,8670,8670,8670,8670,0
|
|
20240403,195500,175482250,8670,8670,8670,8670,114
|
|
20240403,195400,175482250,8670,8670,8670,8670,0
|
|
20240403,195300,175482250,8670,8670,8670,8670,0
|
|
20240403,195200,175482250,8670,8670,8670,8670,0
|
|
20240403,195100,175482250,8670,8670,8670,8670,0
|
|
20240403,195000,175482250,8670,8670,8670,8670,0
|
|
20240403,194900,175482250,8670,8670,8670,8670,0
|
|
20240403,194800,175482250,8670,8670,8670,8670,0
|
|
20240403,194700,175482250,8670,8670,8670,8670,0
|
|
20240403,194600,175482250,8670,8670,8670,8670,0
|
|
20240403,194500,175482250,8670,8670,8670,8670,0
|
|
20240403,194400,175482250,8670,8670,8670,8670,0
|
|
20240403,194300,175482250,8670,8670,8670,8670,0
|
|
20240403,194200,175482250,8670,8670,8670,8670,0
|
|
20240403,194100,175482250,8670,8670,8670,8670,0
|
|
20240403,194000,175482250,8670,8670,8670,8670,0
|
|
20240403,193900,175482250,8670,8670,8670,8670,0
|
|
20240403,193800,175482250,8670,8670,8670,8670,0
|
|
20240403,193700,175482250,8670,8670,8670,8670,0
|
|
20240403,193600,175482250,8670,8670,8670,8670,0
|
|
20240403,193500,175482250,8670,8670,8670,8670,0
|
|
20240403,193400,175482250,8670,8670,8670,8670,0
|
|
20240403,193300,175482250,8670,8670,8670,8670,0
|
|
20240403,193200,175482250,8670,8670,8670,8670,0
|
|
20240403,193100,175482250,8670,8670,8670,8670,0
|
|
20240403,193000,175482250,8670,8670,8670,8670,0
|
|
20240403,192900,175482250,8670,8670,8670,8670,0
|
|
20240403,192800,175482250,8670,8670,8670,8670,0
|
|
20240403,192700,175482250,8670,8670,8670,8670,0
|
|
20240403,192600,175482250,8670,8670,8670,8670,0
|
|
20240403,192500,175482250,8670,8670,8670,8670,114
|
|
20240403,192400,175482250,8670,8670,8670,8670,0
|
|
20240403,192300,175482250,8670,8670,8670,8670,0
|
|
20240403,192200,175482250,8670,8670,8670,8670,0
|
|
20240403,192100,175482250,8670,8670,8670,8670,0
|
|
20240403,192000,175482250,8670,8670,8670,8670,0
|
|
20240403,191900,175482250,8670,8670,8670,8670,0
|
|
20240403,191800,175482250,8670,8670,8670,8670,0
|
|
20240403,191700,175482250,8670,8670,8670,8670,0
|
|
20240403,191600,175482250,8670,8670,8670,8670,0
|
|
20240403,191500,175482250,8670,8670,8670,8670,0
|
|
20240403,191400,175482250,8670,8670,8670,8670,0
|
|
20240403,191300,175482250,8670,8670,8670,8670,0
|
|
20240403,191200,175482250,8670,8670,8670,8670,0
|
|
20240403,191100,175482250,8670,8670,8670,8670,0
|
|
20240403,191000,175482250,8670,8670,8670,8670,0
|
|
20240403,190900,175482250,8670,8670,8670,8670,0
|
|
20240403,190800,175482250,8670,8670,8670,8670,0
|
|
20240403,190700,175482250,8670,8670,8670,8670,0
|
|
20240403,190600,175482250,8670,8670,8670,8670,0
|
|
20240403,190500,175482250,8670,8670,8670,8670,0
|
|
20240403,190400,175482250,8670,8670,8670,8670,0
|
|
20240403,190300,175482250,8670,8670,8670,8670,0
|
|
20240403,190200,175482250,8670,8670,8670,8670,0
|
|
20240403,190100,175482250,8670,8670,8670,8670,0
|
|
20240403,190000,175482250,8670,8670,8670,8670,0
|
|
20240403,185900,175482250,8670,8670,8670,8670,0
|
|
20240403,185800,175482250,8670,8670,8670,8670,0
|
|
20240403,185700,175482250,8670,8670,8670,8670,0
|
|
20240403,185600,175482250,8670,8670,8670,8670,0
|
|
20240403,185500,175482250,8670,8670,8670,8670,114
|
|
20240403,185400,175482250,8670,8670,8670,8670,0
|
|
20240403,185300,175482250,8670,8670,8670,8670,0
|
|
20240403,185200,175482250,8670,8670,8670,8670,0
|
|
20240403,185100,175482250,8670,8670,8670,8670,0
|
|
20240403,185000,175482250,8670,8670,8670,8670,0
|
|
20240403,184900,175482250,8670,8670,8670,8670,0
|
|
20240403,184800,175482250,8670,8670,8670,8670,0
|
|
20240403,184700,175482250,8670,8670,8670,8670,0
|
|
20240403,184600,175482250,8670,8670,8670,8670,0
|
|
20240403,184500,175482250,8670,8670,8670,8670,0
|
|
20240403,184400,175482250,8670,8670,8670,8670,0
|
|
20240403,184300,175482250,8670,8670,8670,8670,0
|
|
20240403,184200,175482250,8670,8670,8670,8670,0
|
|
20240403,184100,175482250,8670,8670,8670,8670,0
|
|
20240403,184000,175482250,8670,8670,8670,8670,0
|
|
20240403,183900,175482250,8670,8670,8670,8670,0
|
|
20240403,183800,175482250,8670,8670,8670,8670,0
|
|
20240403,183700,175482250,8670,8670,8670,8670,0
|
|
20240403,183600,175482250,8670,8670,8670,8670,0
|
|
20240403,183500,175482250,8670,8670,8670,8670,0
|
|
20240403,183400,175482250,8670,8670,8670,8670,0
|
|
20240403,183300,175482250,8670,8670,8670,8670,0
|
|
20240403,183200,175482250,8670,8670,8670,8670,0
|
|
20240403,183100,175482250,8670,8670,8670,8670,0
|
|
20240403,183000,175482250,8670,8670,8670,8670,0
|
|
20240403,182900,175482250,8670,8670,8670,8670,0
|
|
20240403,182800,175482250,8670,8670,8670,8670,0
|
|
20240403,182700,175482250,8670,8670,8670,8670,0
|
|
20240403,182600,175482250,8670,8670,8670,8670,0
|
|
20240403,182500,175482250,8670,8670,8670,8670,114
|
|
20240403,182400,175482250,8670,8670,8670,8670,0
|
|
20240403,182300,175482250,8670,8670,8670,8670,0
|
|
20240403,182200,175482250,8670,8670,8670,8670,0
|
|
20240403,182100,175482250,8670,8670,8670,8670,0
|
|
20240403,182000,175482250,8670,8670,8670,8670,0
|
|
20240403,181900,175482250,8670,8670,8670,8670,0
|
|
20240403,181800,175482250,8670,8670,8670,8670,0
|
|
20240403,181700,175482250,8670,8670,8670,8670,0
|
|
20240403,181600,175482250,8670,8670,8670,8670,0
|
|
20240403,181500,175482250,8670,8670,8670,8670,0
|
|
20240403,181400,175482250,8670,8670,8670,8670,0
|
|
20240403,181300,175482250,8670,8670,8670,8670,0
|
|
20240403,181200,175482250,8670,8670,8670,8670,0
|
|
20240403,181100,175482250,8670,8670,8670,8670,0
|
|
20240403,181000,175482250,8670,8670,8670,8670,0
|
|
20240403,180900,175482250,8670,8670,8670,8670,0
|
|
20240403,180800,175482250,8670,8670,8670,8670,0
|
|
20240403,180700,175482250,8670,8670,8670,8670,0
|
|
20240403,180600,175482250,8670,8670,8670,8670,0
|
|
20240403,180500,175482250,8670,8670,8670,8670,0
|
|
20240403,180400,175482250,8670,8670,8670,8670,0
|
|
20240403,180300,175482250,8670,8670,8670,8670,0
|
|
20240403,180200,175482250,8670,8670,8670,8670,0
|
|
20240403,180100,175482250,8670,8670,8670,8670,0
|
|
20240403,180000,175482250,8670,8670,8670,8670,0
|
|
20240403,175900,175482250,8670,8670,8670,8670,0
|
|
20240403,175800,175482250,8670,8670,8670,8670,0
|
|
20240403,175700,175482250,8670,8670,8670,8670,0
|
|
20240403,175600,175482250,8670,8670,8670,8670,0
|
|
20240403,175500,175482250,8670,8670,8670,8670,114
|
|
20240403,175400,175482250,8670,8670,8670,8670,0
|
|
20240403,175300,175482250,8670,8670,8670,8670,0
|
|
20240403,175200,175482250,8670,8670,8670,8670,0
|
|
20240403,175100,175482250,8670,8670,8670,8670,0
|
|
20240403,175000,175482250,8670,8670,8670,8670,0
|
|
20240403,174900,175482250,8670,8670,8670,8670,0
|
|
20240403,174800,175482250,8670,8670,8670,8670,0
|
|
20240403,174700,175482250,8670,8670,8670,8670,0
|
|
20240403,174600,175482250,8670,8670,8670,8670,0
|
|
20240403,174500,175482250,8670,8670,8670,8670,0
|
|
20240403,174400,175482250,8670,8670,8670,8670,0
|
|
20240403,174300,175482250,8670,8670,8670,8670,0
|
|
20240403,174200,175482250,8670,8670,8670,8670,0
|
|
20240403,174100,175482250,8670,8670,8670,8670,0
|
|
20240403,174000,175482250,8670,8670,8670,8670,0
|
|
20240403,173900,175482250,8670,8670,8670,8670,0
|
|
20240403,173800,175482250,8670,8670,8670,8670,0
|
|
20240403,173700,175482250,8670,8670,8670,8670,0
|
|
20240403,173600,175482250,8670,8670,8670,8670,0
|
|
20240403,173500,175482250,8670,8670,8670,8670,0
|
|
20240403,173400,175482250,8670,8670,8670,8670,0
|
|
20240403,173300,175482250,8670,8670,8670,8670,0
|
|
20240403,173200,175482250,8670,8670,8670,8670,0
|
|
20240403,173100,175482250,8670,8670,8670,8670,0
|
|
20240403,173000,175482250,8670,8670,8670,8670,0
|
|
20240403,172900,175482250,8670,8670,8670,8670,0
|
|
20240403,172800,175482250,8670,8670,8670,8670,0
|
|
20240403,172700,175482250,8670,8670,8670,8670,0
|
|
20240403,172600,175482250,8670,8670,8670,8670,0
|
|
20240403,172500,175482250,8670,8670,8670,8670,114
|
|
20240403,172400,175482250,8670,8670,8670,8670,0
|
|
20240403,172300,175482250,8670,8670,8670,8670,0
|
|
20240403,172200,175482250,8670,8670,8670,8670,0
|
|
20240403,172100,175482250,8670,8670,8670,8670,0
|
|
20240403,172000,175482250,8670,8670,8670,8670,0
|
|
20240403,171900,175482250,8670,8670,8670,8670,0
|
|
20240403,171800,175482250,8670,8670,8670,8670,0
|
|
20240403,171700,175482250,8670,8670,8670,8670,0
|
|
20240403,171600,175482250,8670,8670,8670,8670,0
|
|
20240403,171500,175482250,8670,8670,8670,8670,0
|
|
20240403,171400,175482250,8670,8670,8670,8670,0
|
|
20240403,171300,175482250,8670,8670,8670,8670,0
|
|
20240403,171200,175482250,8670,8670,8670,8670,0
|
|
20240403,171100,175482250,8670,8670,8670,8670,0
|
|
20240403,171000,175482250,8670,8670,8670,8670,0
|
|
20240403,170900,175482250,8670,8670,8670,8670,0
|
|
20240403,170800,175482250,8670,8670,8670,8670,0
|
|
20240403,170700,175482250,8670,8670,8670,8670,0
|
|
20240403,170600,175482250,8670,8670,8670,8670,0
|
|
20240403,170500,175482250,8670,8670,8670,8670,0
|
|
20240403,170400,175482250,8670,8670,8670,8670,0
|
|
20240403,170300,175482250,8670,8670,8670,8670,0
|
|
20240403,170200,175482250,8670,8670,8670,8670,0
|
|
20240403,170100,175482250,8670,8670,8670,8670,0
|
|
20240403,170000,175482250,8670,8670,8670,8670,0
|
|
20240403,165900,175482250,8670,8670,8670,8670,0
|
|
20240403,165800,175482250,8670,8670,8670,8670,0
|
|
20240403,165700,175482250,8670,8670,8670,8670,0
|
|
20240403,165600,175482250,8670,8670,8670,8670,0
|
|
20240403,165500,175482250,8670,8670,8670,8670,114
|
|
20240403,165400,175482250,8670,8670,8670,8670,0
|
|
20240403,165300,175482250,8670,8670,8670,8670,0
|
|
20240403,165200,175482250,8670,8670,8670,8670,0
|
|
20240403,165100,175482250,8670,8670,8670,8670,0
|
|
20240403,165000,175482250,8670,8670,8670,8670,0
|
|
20240403,164900,175482250,8670,8670,8670,8670,0
|
|
20240403,164800,175482250,8670,8670,8670,8670,0
|
|
20240403,164700,175482250,8670,8670,8670,8670,0
|
|
20240403,164600,175482250,8670,8670,8670,8670,0
|
|
20240403,164500,175482250,8670,8670,8670,8670,0
|
|
20240403,164400,175482250,8670,8670,8670,8670,0
|
|
20240403,164300,175482250,8670,8670,8670,8670,0
|
|
20240403,164200,175482250,8670,8670,8670,8670,0
|
|
20240403,164100,175482250,8670,8670,8670,8670,0
|
|
20240403,164000,175482250,8670,8670,8670,8670,0
|
|
20240403,163900,175482250,8670,8670,8670,8670,0
|
|
20240403,163800,175482250,8670,8670,8670,8670,0
|
|
20240403,163700,175482250,8670,8670,8670,8670,0
|
|
20240403,163600,175482250,8670,8670,8670,8670,0
|
|
20240403,163500,175482250,8670,8670,8670,8670,0
|
|
20240403,163400,175482250,8670,8670,8670,8670,0
|
|
20240403,163300,175482250,8670,8670,8670,8670,0
|
|
20240403,163200,175482250,8670,8670,8670,8670,0
|
|
20240403,163100,175482250,8670,8670,8670,8670,0
|
|
20240403,163000,175482250,8670,8670,8670,8670,0
|
|
20240403,162900,175482250,8670,8670,8670,8670,0
|
|
20240403,162800,175482250,8670,8670,8670,8670,0
|
|
20240403,162700,175482250,8670,8670,8670,8670,0
|
|
20240403,162600,175482250,8670,8670,8670,8670,0
|
|
20240403,162500,175482250,8670,8670,8670,8670,114
|
|
20240403,162400,175482250,8670,8670,8670,8670,0
|
|
20240403,162300,175482250,8670,8670,8670,8670,0
|
|
20240403,162200,175482250,8670,8670,8670,8670,0
|
|
20240403,162100,175482250,8670,8670,8670,8670,0
|
|
20240403,162000,175482250,8670,8670,8670,8670,0
|
|
20240403,161900,175482250,8670,8670,8670,8670,0
|
|
20240403,161800,175482250,8670,8670,8670,8670,0
|
|
20240403,161700,175482250,8670,8670,8670,8670,0
|
|
20240403,161600,175482250,8670,8670,8670,8670,0
|
|
20240403,161500,175482250,8670,8670,8670,8670,0
|
|
20240403,161400,175482250,8670,8670,8670,8670,0
|
|
20240403,161300,175482250,8670,8670,8670,8670,0
|
|
20240403,161200,175482250,8670,8670,8670,8670,0
|
|
20240403,161100,175482250,8670,8670,8670,8670,0
|
|
20240403,161000,175482250,8670,8670,8670,8670,0
|
|
20240403,160900,175482250,8670,8670,8670,8670,0
|
|
20240403,160800,175482250,8670,8670,8670,8670,0
|
|
20240403,160700,175482250,8670,8670,8670,8670,0
|
|
20240403,160600,175482250,8670,8670,8670,8670,0
|
|
20240403,160500,175482250,8670,8670,8670,8670,0
|
|
20240403,160400,175482250,8670,8670,8670,8670,0
|
|
20240403,160300,175482250,8670,8670,8670,8670,0
|
|
20240403,160200,175482250,8670,8670,8670,8670,0
|
|
20240403,160100,175482250,8670,8670,8670,8670,0
|
|
20240403,160000,175482250,8670,8670,8670,8670,0
|
|
20240403,155900,175482250,8670,8670,8670,8670,0
|
|
20240403,155800,175482250,8670,8670,8670,8670,0
|
|
20240403,155700,175482250,8670,8670,8670,8670,0
|
|
20240403,155600,175482250,8670,8670,8670,8670,0
|
|
20240403,155500,175482250,8670,8670,8670,8670,114
|
|
20240403,155400,175482250,8670,8670,8670,8670,0
|
|
20240403,155300,175482250,8670,8670,8670,8670,0
|
|
20240403,155200,175482250,8670,8670,8670,8670,0
|
|
20240403,155100,175482250,8670,8670,8670,8670,0
|
|
20240403,155000,175482250,8670,8670,8670,8670,0
|
|
20240403,154900,175482250,8670,8670,8670,8670,0
|
|
20240403,154800,175482250,8670,8670,8670,8670,0
|
|
20240403,154700,175482250,8670,8670,8670,8670,0
|
|
20240403,154600,175482250,8670,8670,8670,8670,0
|
|
20240403,154500,175482250,8670,8670,8670,8670,0
|
|
20240403,154400,175482250,8670,8670,8670,8670,0
|
|
20240403,154300,175482250,8670,8670,8670,8670,0
|
|
20240403,154200,175482250,8670,8670,8670,8670,0
|
|
20240403,154100,175482250,8670,8670,8670,8670,0
|
|
20240403,154000,175482250,8670,8670,8670,8670,0
|
|
20240403,153900,175482250,8670,8670,8670,8670,0
|
|
20240403,153800,175482250,8670,8670,8670,8670,0
|
|
20240403,153700,175482250,8670,8670,8670,8670,0
|
|
20240403,153600,175482250,8670,8670,8670,8670,0
|
|
20240403,153500,175482250,8670,8670,8670,8670,0
|
|
20240403,153400,175482250,8670,8670,8670,8670,0
|
|
20240403,153300,175482250,8670,8670,8670,8670,0
|
|
20240403,153200,175482250,8670,8670,8670,8670,0
|
|
20240403,153100,175482250,8670,8670,8670,8670,0
|
|
20240403,153000,175482250,8670,8670,8670,8670,114
|
|
20240403,152900,174493870,8690,8690,8690,8690,0
|
|
20240403,152800,174493870,8690,8690,8690,8690,0
|
|
20240403,152700,174493870,8690,8690,8690,8690,0
|
|
20240403,152600,174493870,8690,8690,8690,8690,0
|
|
20240403,152500,174493870,8690,8690,8690,8690,0
|
|
20240403,152400,174493870,8690,8690,8690,8690,0
|
|
20240403,152300,174493870,8690,8690,8690,8690,0
|
|
20240403,152200,174493870,8690,8690,8690,8690,0
|
|
20240403,152100,174493870,8690,8690,8690,8690,0
|
|
20240403,152000,174493870,8690,8690,8690,8690,0
|
|
20240403,151900,174493870,8690,8690,8690,8690,9
|
|
20240403,151800,174415660,8680,8680,8680,8680,2
|
|
20240403,151700,174398300,8710,8710,8710,8710,0
|
|
20240403,151600,174398300,8710,8690,8710,8690,18
|
|
20240403,151500,174241660,8680,8680,8680,8680,0
|
|
20240403,151400,174241660,8680,8680,8680,8680,0
|
|
20240403,151300,174241660,8680,8680,8680,8680,4
|
|
20240403,151200,174206940,8670,8670,8670,8670,2
|
|
20240403,151100,174189600,8670,8670,8670,8670,0
|
|
20240403,151000,174189600,8670,8670,8670,8670,2
|
|
20240403,150900,174172260,8670,8670,8670,8670,0
|
|
20240403,150800,174172260,8670,8670,8670,8670,2
|
|
20240403,150700,174154920,8670,8670,8670,8670,0
|
|
20240403,150600,174154920,8670,8670,8670,8670,2
|
|
20240403,150500,174137580,8670,8670,8670,8670,0
|
|
20240403,150400,174137580,8670,8670,8670,8670,2
|
|
20240403,150300,174120240,8670,8670,8670,8670,0
|
|
20240403,150200,174120240,8670,8670,8670,8670,2
|
|
20240403,150100,174102900,8670,8670,8670,8670,0
|
|
20240403,150000,174102900,8670,8670,8670,8670,0
|
|
20240403,145900,174102900,8670,8670,8670,8670,4
|
|
20240403,145800,174068220,8700,8700,8700,8700,0
|
|
20240403,145700,174068220,8700,8700,8700,8700,0
|
|
20240403,145600,174068220,8700,8700,8700,8700,0
|
|
20240403,145500,174068220,8700,8700,8700,8700,0
|
|
20240403,145400,174068220,8700,8700,8700,8700,0
|
|
20240403,145300,174068220,8700,8700,8700,8700,0
|
|
20240403,145200,174068220,8700,8700,8700,8700,0
|
|
20240403,145100,174068220,8700,8700,8700,8700,0
|
|
20240403,145000,174068220,8700,8700,8700,8700,1
|
|
20240403,144900,174059520,8680,8680,8680,8680,0
|
|
20240403,144800,174059520,8680,8700,8700,8680,293
|
|
20240403,144700,171515930,8700,8700,8700,8700,0
|
|
20240403,144600,171515930,8700,8700,8700,8700,0
|
|
20240403,144500,171515930,8700,8700,8700,8700,36
|
|
20240403,144400,171202730,8720,8720,8720,8720,0
|
|
20240403,144300,171202730,8720,8720,8720,8720,7
|
|
20240403,144200,171141690,8720,8720,8720,8720,0
|
|
20240403,144100,171141690,8720,8720,8720,8720,0
|
|
20240403,144000,171141690,8720,8720,8720,8720,0
|
|
20240403,143900,171141690,8720,8720,8720,8720,0
|
|
20240403,143800,171141690,8720,8720,8720,8720,0
|
|
20240403,143700,171141690,8720,8710,8720,8710,17
|
|
20240403,143600,170993500,8700,8700,8700,8700,0
|
|
20240403,143500,170993500,8700,8700,8700,8700,0
|
|
20240403,143400,170993500,8700,8700,8700,8700,0
|
|
20240403,143300,170993500,8700,8700,8700,8700,0
|
|
20240403,143200,170993500,8700,8700,8700,8700,0
|
|
20240403,143100,170993500,8700,8700,8700,8700,0
|
|
20240403,143000,170993500,8700,8700,8700,8700,12
|
|
20240403,142900,170889100,8700,8700,8700,8700,0
|
|
20240403,142800,170889100,8700,8700,8700,8700,0
|
|
20240403,142700,170889100,8700,8700,8700,8700,0
|
|
20240403,142600,170889100,8700,8700,8700,8700,0
|
|
20240403,142500,170889100,8700,8700,8700,8700,82
|
|
20240403,142400,170175700,8710,8710,8710,8710,0
|
|
20240403,142300,170175700,8710,8710,8710,8710,0
|
|
20240403,142200,170175700,8710,8710,8710,8710,0
|
|
20240403,142100,170175700,8710,8710,8710,8710,185
|
|
20240403,142000,168564350,8710,8710,8710,8710,0
|
|
20240403,141900,168564350,8710,8710,8710,8710,0
|
|
20240403,141800,168564350,8710,8710,8710,8710,2
|
|
20240403,141700,168546930,8720,8720,8720,8720,0
|
|
20240403,141600,168546930,8720,8720,8720,8720,0
|
|
20240403,141500,168546930,8720,8720,8720,8720,0
|
|
20240403,141400,168546930,8720,8720,8720,8720,0
|
|
20240403,141300,168546930,8720,8720,8720,8720,0
|
|
20240403,141200,168546930,8720,8720,8720,8720,0
|
|
20240403,141100,168546930,8720,8720,8720,8720,0
|
|
20240403,141000,168546930,8720,8720,8720,8720,1
|
|
20240403,140900,168538210,8710,8710,8710,8710,2
|
|
20240403,140800,168520790,8710,8710,8710,8710,0
|
|
20240403,140700,168520790,8710,8710,8710,8710,0
|
|
20240403,140600,168520790,8710,8710,8710,8710,0
|
|
20240403,140500,168520790,8710,8710,8710,8710,0
|
|
20240403,140400,168520790,8710,8710,8710,8710,0
|
|
20240403,140300,168520790,8710,8710,8710,8710,0
|
|
20240403,140200,168520790,8710,8710,8710,8710,0
|
|
20240403,140100,168520790,8710,8710,8710,8710,5
|
|
20240403,140000,168477240,8710,8710,8710,8710,0
|
|
20240403,135900,168477240,8710,8710,8710,8710,0
|
|
20240403,135800,168477240,8710,8710,8710,8710,0
|
|
20240403,135700,168477240,8710,8710,8710,8710,0
|
|
20240403,135600,168477240,8710,8710,8710,8710,1
|
|
20240403,135500,168468530,8700,8700,8700,8700,2
|
|
20240403,135400,168451130,8700,8700,8700,8700,0
|
|
20240403,135300,168451130,8700,8700,8700,8700,0
|
|
20240403,135200,168451130,8700,8700,8700,8700,2
|
|
20240403,135100,168433730,8700,8700,8700,8700,0
|
|
20240403,135000,168433730,8700,8700,8700,8700,0
|
|
20240403,134900,168433730,8700,8700,8700,8700,0
|
|
20240403,134800,168433730,8700,8700,8700,8700,0
|
|
20240403,134700,168433730,8700,8700,8700,8700,0
|
|
20240403,134600,168433730,8700,8710,8710,8700,212
|
|
20240403,134500,166587420,8710,8710,8710,8710,0
|
|
20240403,134400,166587420,8710,8710,8710,8710,0
|
|
20240403,134300,166587420,8710,8710,8710,8710,0
|
|
20240403,134200,166587420,8710,8710,8710,8710,2
|
|
20240403,134100,166570000,8710,8710,8710,8710,0
|
|
20240403,134000,166570000,8710,8710,8710,8710,0
|
|
20240403,133900,166570000,8710,8710,8710,8710,0
|
|
20240403,133800,166570000,8710,8710,8710,8710,2
|
|
20240403,133700,166552580,8710,8710,8710,8710,0
|
|
20240403,133600,166552580,8710,8710,8710,8710,0
|
|
20240403,133500,166552580,8710,8710,8710,8710,0
|
|
20240403,133400,166552580,8710,8710,8710,8710,1
|
|
20240403,133300,166543870,8720,8720,8720,8720,10
|
|
20240403,133200,166456670,8720,8720,8720,8720,0
|
|
20240403,133100,166456670,8720,8720,8720,8720,0
|
|
20240403,133000,166456670,8720,8720,8720,8720,0
|
|
20240403,132900,166456670,8720,8720,8720,8720,22
|
|
20240403,132800,166264830,8720,8720,8720,8720,4
|
|
20240403,132700,166229950,8710,8710,8710,8710,0
|
|
20240403,132600,166229950,8710,8710,8710,8710,1
|
|
20240403,132500,166221240,8710,8710,8710,8710,0
|
|
20240403,132400,166221240,8710,8710,8710,8710,2
|
|
20240403,132300,166203820,8710,8710,8710,8710,0
|
|
20240403,132200,166203820,8710,8710,8710,8710,0
|
|
20240403,132100,166203820,8710,8710,8710,8710,0
|
|
20240403,132000,166203820,8710,8710,8710,8710,2
|
|
20240403,131900,166186400,8720,8720,8720,8720,0
|
|
20240403,131800,166186400,8720,8720,8720,8720,0
|
|
20240403,131700,166186400,8720,8720,8720,8720,49
|
|
20240403,131600,165759120,8720,8720,8720,8720,1
|
|
20240403,131500,165750400,8720,8720,8720,8720,0
|
|
20240403,131400,165750400,8720,8720,8720,8720,1
|
|
20240403,131300,165741680,8720,8720,8720,8720,1
|
|
20240403,131200,165732960,8720,8730,8730,8720,242
|
|
20240403,131100,163620320,8730,8730,8730,8730,0
|
|
20240403,131000,163620320,8730,8730,8730,8730,0
|
|
20240403,130900,163620320,8730,8730,8730,8730,7
|
|
20240403,130800,163559210,8720,8720,8720,8720,0
|
|
20240403,130700,163559210,8720,8720,8720,8720,0
|
|
20240403,130600,163559210,8720,8720,8720,8720,2
|
|
20240403,130500,163541770,8720,8720,8720,8720,0
|
|
20240403,130400,163541770,8720,8720,8720,8720,0
|
|
20240403,130300,163541770,8720,8720,8720,8720,0
|
|
20240403,130200,163541770,8720,8720,8720,8720,2
|
|
20240403,130100,163524330,8730,8730,8730,8730,1
|
|
20240403,130000,163515600,8720,8720,8720,8720,0
|
|
20240403,125900,163515600,8720,8720,8720,8720,0
|
|
20240403,125800,163515600,8720,8720,8720,8720,2
|
|
20240403,125700,163498160,8720,8720,8720,8720,0
|
|
20240403,125600,163498160,8720,8720,8720,8720,0
|
|
20240403,125500,163498160,8720,8720,8720,8720,0
|
|
20240403,125400,163498160,8720,8720,8720,8720,2
|
|
20240403,125300,163480720,8730,8730,8730,8730,53
|
|
20240403,125200,163018030,8730,8730,8730,8730,0
|
|
20240403,125100,163018030,8730,8730,8730,8720,14
|
|
20240403,125000,162895830,8730,8730,8730,8730,0
|
|
20240403,124900,162895830,8730,8730,8730,8730,0
|
|
20240403,124800,162895830,8730,8730,8730,8730,10
|
|
20240403,124700,162808530,8730,8730,8730,8730,10
|
|
20240403,124600,162721230,8730,8730,8730,8730,0
|
|
20240403,124500,162721230,8730,8730,8730,8730,0
|
|
20240403,124400,162721230,8730,8730,8730,8730,0
|
|
20240403,124300,162721230,8730,8730,8730,8730,7
|
|
20240403,124200,162660120,8720,8720,8720,8720,0
|
|
20240403,124100,162660120,8720,8720,8720,8720,0
|
|
20240403,124000,162660120,8720,8720,8720,8720,0
|
|
20240403,123900,162660120,8720,8720,8720,8720,0
|
|
20240403,123800,162660120,8720,8720,8720,8720,0
|
|
20240403,123700,162660120,8720,8720,8720,8720,0
|
|
20240403,123600,162660120,8720,8720,8720,8720,0
|
|
20240403,123500,162660120,8720,8720,8720,8720,0
|
|
20240403,123400,162660120,8720,8720,8720,8720,0
|
|
20240403,123300,162660120,8720,8720,8720,8720,0
|
|
20240403,123200,162660120,8720,8720,8720,8720,0
|
|
20240403,123100,162660120,8720,8720,8720,8720,0
|
|
20240403,123000,162660120,8720,8720,8720,8720,0
|
|
20240403,122900,162660120,8720,8720,8720,8720,0
|
|
20240403,122800,162660120,8720,8720,8720,8720,0
|
|
20240403,122700,162660120,8720,8720,8720,8720,0
|
|
20240403,122600,162660120,8720,8720,8720,8720,0
|
|
20240403,122500,162660120,8720,8720,8720,8720,0
|
|
20240403,122400,162660120,8720,8720,8720,8720,4
|
|
20240403,122300,162625240,8730,8730,8730,8730,0
|
|
20240403,122200,162625240,8730,8730,8730,8730,0
|
|
20240403,122100,162625240,8730,8730,8730,8730,0
|
|
20240403,122000,162625240,8730,8730,8730,8730,0
|
|
20240403,121900,162625240,8730,8730,8730,8730,0
|
|
20240403,121800,162625240,8730,8730,8730,8730,0
|
|
20240403,121700,162625240,8730,8730,8730,8730,0
|
|
20240403,121600,162625240,8730,8730,8730,8730,0
|
|
20240403,121500,162625240,8730,8730,8730,8730,0
|
|
20240403,121400,162625240,8730,8730,8730,8730,2
|
|
20240403,121300,162607780,8730,8730,8730,8730,0
|
|
20240403,121200,162607780,8730,8730,8730,8730,0
|
|
20240403,121100,162607780,8730,8730,8730,8730,2
|
|
20240403,121000,162590320,8730,8720,8730,8720,163
|
|
20240403,120900,161167400,8720,8720,8720,8720,0
|
|
20240403,120800,161167400,8720,8720,8720,8720,0
|
|
20240403,120700,161167400,8720,8730,8730,8720,20
|
|
20240403,120600,160992900,8730,8730,8730,8730,280
|
|
20240403,120500,158548500,8730,8730,8730,8730,522
|
|
20240403,120400,153991440,8720,8710,8720,8710,9
|
|
20240403,120300,153913020,8700,8700,8720,8700,39
|
|
20240403,120200,153573280,8700,8700,8700,8700,32
|
|
20240403,120100,153294880,8730,8730,8730,8730,0
|
|
20240403,120000,153294880,8730,8730,8730,8730,0
|
|
20240403,115900,153294880,8730,8730,8730,8730,0
|
|
20240403,115800,153294880,8730,8700,8730,8700,2060
|
|
20240403,115700,135318050,8700,8700,8700,8700,0
|
|
20240403,115600,135318050,8700,8700,8700,8700,0
|
|
20240403,115500,135318050,8700,8700,8700,8700,27
|
|
20240403,115400,135083150,8700,8700,8700,8700,0
|
|
20240403,115300,135083150,8700,8700,8700,8700,0
|
|
20240403,115200,135083150,8700,8700,8700,8700,0
|
|
20240403,115100,135083150,8700,8670,8700,8670,154
|
|
20240403,115000,133744880,8690,8690,8690,8690,0
|
|
20240403,114900,133744880,8690,8690,8690,8690,0
|
|
20240403,114800,133744880,8690,8690,8690,8690,1
|
|
20240403,114700,133736190,8650,8690,8690,8650,495
|
|
20240403,114600,129450930,8700,8700,8700,8700,0
|
|
20240403,114500,129450930,8700,8710,8710,8700,276
|
|
20240403,114400,127048140,8730,8730,8730,8730,0
|
|
20240403,114300,127048140,8730,8730,8730,8730,0
|
|
20240403,114200,127048140,8730,8730,8730,8730,0
|
|
20240403,114100,127048140,8730,8730,8730,8730,0
|
|
20240403,114000,127048140,8730,8730,8730,8730,0
|
|
20240403,113900,127048140,8730,8730,8730,8730,0
|
|
20240403,113800,127048140,8730,8730,8730,8730,0
|
|
20240403,113700,127048140,8730,8730,8730,8730,0
|
|
20240403,113600,127048140,8730,8730,8730,8730,0
|
|
20240403,113500,127048140,8730,8730,8730,8730,0
|
|
20240403,113400,127048140,8730,8730,8730,8730,23
|
|
20240403,113300,126847350,8720,8730,8730,8720,245
|
|
20240403,113200,124710900,8720,8720,8720,8720,0
|
|
20240403,113100,124710900,8720,8710,8720,8710,225
|
|
20240403,113000,122751050,8710,8710,8710,8710,0
|
|
20240403,112900,122751050,8710,8710,8710,8710,2
|
|
20240403,112800,122733630,8710,8730,8730,8710,196
|
|
20240403,112700,121025130,8730,8730,8730,8730,0
|
|
20240403,112600,121025130,8730,8730,8730,8730,0
|
|
20240403,112500,121025130,8730,8770,8770,8730,10000
|
|
20240403,112400,33722590,8770,8770,8770,8770,0
|
|
20240403,112300,33722590,8770,8770,8770,8770,0
|
|
20240403,112200,33722590,8770,8770,8770,8770,2
|
|
20240403,112100,33705050,8770,8770,8770,8770,0
|
|
20240403,112000,33705050,8770,8770,8770,8770,0
|
|
20240403,111900,33705050,8770,8780,8780,8770,9
|
|
20240403,111800,33626050,8780,8780,8780,8780,21
|
|
20240403,111700,33441670,8780,8780,8780,8780,0
|
|
20240403,111600,33441670,8780,8780,8780,8780,0
|
|
20240403,111500,33441670,8780,8780,8780,8780,2
|
|
20240403,111400,33424110,8780,8780,8780,8780,0
|
|
20240403,111300,33424110,8780,8780,8780,8780,0
|
|
20240403,111200,33424110,8780,8780,8780,8780,0
|
|
20240403,111100,33424110,8780,8780,8780,8780,2
|
|
20240403,111000,33406550,8780,8780,8780,8780,0
|
|
20240403,110900,33406550,8780,8780,8780,8780,0
|
|
20240403,110800,33406550,8780,8780,8780,8780,0
|
|
20240403,110700,33406550,8780,8780,8780,8780,2
|
|
20240403,110600,33388990,8780,8780,8780,8780,0
|
|
20240403,110500,33388990,8780,8780,8780,8780,0
|
|
20240403,110400,33388990,8780,8780,8780,8780,2
|
|
20240403,110300,33371430,8780,8780,8780,8780,0
|
|
20240403,110200,33371430,8780,8780,8780,8780,0
|
|
20240403,110100,33371430,8780,8780,8780,8780,0
|
|
20240403,110000,33371430,8780,8780,8780,8780,2
|
|
20240403,105900,33353870,8780,8780,8780,8780,0
|
|
20240403,105800,33353870,8780,8780,8780,8780,0
|
|
20240403,105700,33353870,8780,8780,8780,8780,0
|
|
20240403,105600,33353870,8780,8780,8780,8780,2
|
|
20240403,105500,33336310,8780,8780,8780,8780,0
|
|
20240403,105400,33336310,8780,8780,8780,8780,2
|
|
20240403,105300,33318750,8790,8790,8790,8790,1
|
|
20240403,105200,33309960,8780,8800,8800,8780,10
|
|
20240403,105100,33222060,8800,8800,8800,8800,0
|
|
20240403,105000,33222060,8800,8800,8800,8800,0
|
|
20240403,104900,33222060,8800,8800,8800,8800,0
|
|
20240403,104800,33222060,8800,8800,8800,8800,2
|
|
20240403,104700,33204460,8800,8800,8800,8800,0
|
|
20240403,104600,33204460,8800,8800,8800,8800,0
|
|
20240403,104500,33204460,8800,8800,8800,8800,2
|
|
20240403,104400,33186860,8800,8800,8800,8800,0
|
|
20240403,104300,33186860,8800,8800,8800,8800,0
|
|
20240403,104200,33186860,8800,8800,8800,8800,0
|
|
20240403,104100,33186860,8800,8800,8800,8800,2
|
|
20240403,104000,33169260,8810,8810,8810,8810,0
|
|
20240403,103900,33169260,8810,8810,8810,8810,0
|
|
20240403,103800,33169260,8810,8810,8810,8810,0
|
|
20240403,103700,33169260,8810,8810,8810,8810,0
|
|
20240403,103600,33169260,8810,8810,8810,8810,0
|
|
20240403,103500,33169260,8810,8810,8810,8810,2
|
|
20240403,103400,33151640,8810,8810,8810,8810,0
|
|
20240403,103300,33151640,8810,8810,8810,8810,0
|
|
20240403,103200,33151640,8810,8810,8810,8810,0
|
|
20240403,103100,33151640,8810,8810,8810,8810,0
|
|
20240403,103000,33151640,8810,8810,8810,8810,7
|
|
20240403,102900,33089970,8820,8820,8820,8820,7
|
|
20240403,102800,33028230,8870,8870,8870,8870,1
|
|
20240403,102700,33019360,8800,8800,8800,8800,0
|
|
20240403,102600,33019360,8800,8840,8840,8800,109
|
|
20240403,102500,32058930,8940,8940,8940,8940,0
|
|
20240403,102400,32058930,8940,8940,8940,8940,0
|
|
20240403,102300,32058930,8940,8940,8940,8940,0
|
|
20240403,102200,32058930,8940,8940,8940,8940,0
|
|
20240403,102100,32058930,8940,8940,8940,8940,0
|
|
20240403,102000,32058930,8940,8940,8940,8940,0
|
|
20240403,101900,32058930,8940,8880,8940,8870,15
|
|
20240403,101800,31925650,8880,8880,8880,8880,0
|
|
20240403,101700,31925650,8880,8880,8880,8880,5
|
|
20240403,101600,31881250,8850,8850,8850,8850,10
|
|
20240403,101500,31792750,8880,8880,8880,8880,18
|
|
20240403,101400,31632910,8910,8910,8910,8910,0
|
|
20240403,101300,31632910,8910,8760,8910,8730,1490
|
|
20240403,101200,18621300,8760,8760,8760,8760,3
|
|
20240403,101100,18595020,8790,8790,8790,8790,0
|
|
20240403,101000,18595020,8790,8790,8790,8790,0
|
|
20240403,100900,18595020,8790,8790,8790,8790,173
|
|
20240403,100800,17074350,8790,8790,8790,8790,0
|
|
20240403,100700,17074350,8790,8790,8790,8790,0
|
|
20240403,100600,17074350,8790,8770,8790,8770,72
|
|
20240403,100500,16441630,8760,8760,8760,8760,0
|
|
20240403,100400,16441630,8760,8760,8760,8760,2
|
|
20240403,100300,16424110,8760,8760,8760,8760,0
|
|
20240403,100200,16424110,8760,8760,8760,8760,0
|
|
20240403,100100,16424110,8760,8760,8760,8760,0
|
|
20240403,100000,16424110,8760,8760,8760,8760,3
|
|
20240403,095900,16397830,8770,8770,8770,8770,0
|
|
20240403,095800,16397830,8770,8770,8770,8770,1
|
|
20240403,095700,16389060,8790,8790,8790,8790,0
|
|
20240403,095600,16389060,8790,8790,8790,8790,0
|
|
20240403,095500,16389060,8790,8790,8790,8790,0
|
|
20240403,095400,16389060,8790,8790,8790,8790,0
|
|
20240403,095300,16389060,8790,8790,8790,8790,1
|
|
20240403,095200,16380270,8790,8790,8790,8790,0
|
|
20240403,095100,16380270,8790,8790,8790,8790,0
|
|
20240403,095000,16380270,8790,8780,8790,8780,250
|
|
20240403,094900,14182820,8780,8780,8780,8780,5
|
|
20240403,094800,14138920,8740,8740,8740,8740,0
|
|
20240403,094700,14138920,8740,8740,8740,8740,0
|
|
20240403,094600,14138920,8740,8740,8740,8740,0
|
|
20240403,094500,14138920,8740,8740,8740,8740,0
|
|
20240403,094400,14138920,8740,8740,8740,8740,3
|
|
20240403,094300,14112700,8750,8750,8750,8750,0
|
|
20240403,094200,14112700,8750,8750,8750,8750,0
|
|
20240403,094100,14112700,8750,8750,8750,8750,0
|
|
20240403,094000,14112700,8750,8750,8750,8750,0
|
|
20240403,093900,14112700,8750,8750,8750,8750,0
|
|
20240403,093800,14112700,8750,8750,8750,8750,0
|
|
20240403,093700,14112700,8750,8740,8750,8740,72
|
|
20240403,093600,13482720,8750,8750,8750,8750,0
|
|
20240403,093500,13482720,8750,8750,8750,8750,0
|
|
20240403,093400,13482720,8750,8750,8750,8750,378
|
|
20240403,093300,10175220,8750,8740,8750,8740,830
|
|
20240403,093200,2917370,8740,8740,8740,8740,7
|
|
20240403,093100,2856190,8730,8730,8730,8730,0
|
|
20240403,093000,2856190,8730,8730,8730,8730,0
|
|
20240403,092900,2856190,8730,8730,8730,8730,0
|
|
20240403,092800,2856190,8730,8740,8740,8730,41
|
|
20240403,092700,2497870,8740,8740,8740,8740,0
|
|
20240403,092600,2497870,8740,8740,8740,8740,0
|
|
20240403,092500,2497870,8740,8740,8740,8740,0
|
|
20240403,092400,2497870,8740,8740,8740,8740,0
|
|
20240403,092300,2497870,8740,8740,8740,8740,0
|
|
20240403,092200,2497870,8740,8740,8740,8740,0
|
|
20240403,092100,2497870,8740,8740,8740,8740,0
|
|
20240403,092000,2497870,8740,8740,8740,8740,0
|
|
20240403,091900,2497870,8740,8740,8740,8740,0
|
|
20240403,091800,2497870,8740,8740,8740,8740,1
|
|
20240403,091700,2489130,8740,8750,8750,8740,93
|
|
20240403,091600,1675440,8750,8750,8750,8750,1
|
|
20240403,091500,1666690,8740,8740,8740,8740,0
|
|
20240403,091400,1666690,8740,8740,8740,8740,0
|
|
20240403,091300,1666690,8740,8740,8740,8740,0
|
|
20240403,091200,1666690,8740,8740,8740,8740,0
|
|
20240403,091100,1666690,8740,8740,8740,8740,18
|
|
20240403,091000,1509370,8740,8740,8740,8740,4
|
|
20240403,090900,1474410,8750,8800,8800,8750,126
|
|
20240403,090800,370180,8800,8800,8800,8800,8
|
|
20240403,090700,299780,8810,8810,8810,8810,32
|
|
20240403,090600,17860,8930,8930,8930,8930,0
|
|
20240403,090500,17860,8930,8930,8930,8930,0
|
|
20240403,090400,17860,8930,8930,8930,8930,0
|
|
20240403,090300,17860,8930,8930,8930,8930,0
|
|
20240403,090200,17860,8930,8930,8930,8930,0
|
|
20240403,090100,17860,8930,8930,8930,8930,0
|
|
20240403,090000,17860,8930,8930,8930,8930,2
|