655 lines
30 KiB
CSV
655 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,195200,102626660,8100,8100,8100,8100,175
|
|
20240403,195100,102626660,8100,8100,8100,8100,0
|
|
20240403,195000,102626660,8100,8100,8100,8100,0
|
|
20240403,194900,102626660,8100,8100,8100,8100,0
|
|
20240403,194800,102626660,8100,8100,8100,8100,0
|
|
20240403,194700,102626660,8100,8100,8100,8100,0
|
|
20240403,194600,102626660,8100,8100,8100,8100,0
|
|
20240403,194500,102626660,8100,8100,8100,8100,0
|
|
20240403,194400,102626660,8100,8100,8100,8100,0
|
|
20240403,194300,102626660,8100,8100,8100,8100,0
|
|
20240403,194200,102626660,8100,8100,8100,8100,0
|
|
20240403,194100,102626660,8100,8100,8100,8100,0
|
|
20240403,194000,102626660,8100,8100,8100,8100,0
|
|
20240403,193900,102626660,8100,8100,8100,8100,0
|
|
20240403,193800,102626660,8100,8100,8100,8100,0
|
|
20240403,193700,102626660,8100,8100,8100,8100,0
|
|
20240403,193600,102626660,8100,8100,8100,8100,0
|
|
20240403,193500,102626660,8100,8100,8100,8100,0
|
|
20240403,193400,102626660,8100,8100,8100,8100,0
|
|
20240403,193300,102626660,8100,8100,8100,8100,0
|
|
20240403,193200,102626660,8100,8100,8100,8100,0
|
|
20240403,193100,102626660,8100,8100,8100,8100,0
|
|
20240403,193000,102626660,8100,8100,8100,8100,0
|
|
20240403,192900,102626660,8100,8100,8100,8100,0
|
|
20240403,192800,102626660,8100,8100,8100,8100,0
|
|
20240403,192700,102626660,8100,8100,8100,8100,0
|
|
20240403,192600,102626660,8100,8100,8100,8100,0
|
|
20240403,192500,102626660,8100,8100,8100,8100,0
|
|
20240403,192400,102626660,8100,8100,8100,8100,0
|
|
20240403,192300,102626660,8100,8100,8100,8100,0
|
|
20240403,192200,102626660,8100,8100,8100,8100,175
|
|
20240403,192100,102626660,8100,8100,8100,8100,0
|
|
20240403,192000,102626660,8100,8100,8100,8100,0
|
|
20240403,191900,102626660,8100,8100,8100,8100,0
|
|
20240403,191800,102626660,8100,8100,8100,8100,0
|
|
20240403,191700,102626660,8100,8100,8100,8100,0
|
|
20240403,191600,102626660,8100,8100,8100,8100,0
|
|
20240403,191500,102626660,8100,8100,8100,8100,0
|
|
20240403,191400,102626660,8100,8100,8100,8100,0
|
|
20240403,191300,102626660,8100,8100,8100,8100,0
|
|
20240403,191200,102626660,8100,8100,8100,8100,0
|
|
20240403,191100,102626660,8100,8100,8100,8100,0
|
|
20240403,191000,102626660,8100,8100,8100,8100,0
|
|
20240403,190900,102626660,8100,8100,8100,8100,0
|
|
20240403,190800,102626660,8100,8100,8100,8100,0
|
|
20240403,190700,102626660,8100,8100,8100,8100,0
|
|
20240403,190600,102626660,8100,8100,8100,8100,0
|
|
20240403,190500,102626660,8100,8100,8100,8100,0
|
|
20240403,190400,102626660,8100,8100,8100,8100,0
|
|
20240403,190300,102626660,8100,8100,8100,8100,0
|
|
20240403,190200,102626660,8100,8100,8100,8100,0
|
|
20240403,190100,102626660,8100,8100,8100,8100,0
|
|
20240403,190000,102626660,8100,8100,8100,8100,0
|
|
20240403,185900,102626660,8100,8100,8100,8100,0
|
|
20240403,185800,102626660,8100,8100,8100,8100,0
|
|
20240403,185700,102626660,8100,8100,8100,8100,0
|
|
20240403,185600,102626660,8100,8100,8100,8100,0
|
|
20240403,185500,102626660,8100,8100,8100,8100,0
|
|
20240403,185400,102626660,8100,8100,8100,8100,0
|
|
20240403,185300,102626660,8100,8100,8100,8100,0
|
|
20240403,185200,102626660,8100,8100,8100,8100,175
|
|
20240403,185100,102626660,8100,8100,8100,8100,0
|
|
20240403,185000,102626660,8100,8100,8100,8100,0
|
|
20240403,184900,102626660,8100,8100,8100,8100,0
|
|
20240403,184800,102626660,8100,8100,8100,8100,0
|
|
20240403,184700,102626660,8100,8100,8100,8100,0
|
|
20240403,184600,102626660,8100,8100,8100,8100,0
|
|
20240403,184500,102626660,8100,8100,8100,8100,0
|
|
20240403,184400,102626660,8100,8100,8100,8100,0
|
|
20240403,184300,102626660,8100,8100,8100,8100,0
|
|
20240403,184200,102626660,8100,8100,8100,8100,0
|
|
20240403,184100,102626660,8100,8100,8100,8100,0
|
|
20240403,184000,102626660,8100,8100,8100,8100,0
|
|
20240403,183900,102626660,8100,8100,8100,8100,0
|
|
20240403,183800,102626660,8100,8100,8100,8100,0
|
|
20240403,183700,102626660,8100,8100,8100,8100,0
|
|
20240403,183600,102626660,8100,8100,8100,8100,0
|
|
20240403,183500,102626660,8100,8100,8100,8100,0
|
|
20240403,183400,102626660,8100,8100,8100,8100,0
|
|
20240403,183300,102626660,8100,8100,8100,8100,0
|
|
20240403,183200,102626660,8100,8100,8100,8100,0
|
|
20240403,183100,102626660,8100,8100,8100,8100,0
|
|
20240403,183000,102626660,8100,8100,8100,8100,0
|
|
20240403,182900,102626660,8100,8100,8100,8100,0
|
|
20240403,182800,102626660,8100,8100,8100,8100,0
|
|
20240403,182700,102626660,8100,8100,8100,8100,0
|
|
20240403,182600,102626660,8100,8100,8100,8100,0
|
|
20240403,182500,102626660,8100,8100,8100,8100,0
|
|
20240403,182400,102626660,8100,8100,8100,8100,0
|
|
20240403,182300,102626660,8100,8100,8100,8100,0
|
|
20240403,182200,102626660,8100,8100,8100,8100,175
|
|
20240403,182100,102626660,8100,8100,8100,8100,0
|
|
20240403,182000,102626660,8100,8100,8100,8100,0
|
|
20240403,181900,102626660,8100,8100,8100,8100,0
|
|
20240403,181800,102626660,8100,8100,8100,8100,0
|
|
20240403,181700,102626660,8100,8100,8100,8100,0
|
|
20240403,181600,102626660,8100,8100,8100,8100,0
|
|
20240403,181500,102626660,8100,8100,8100,8100,0
|
|
20240403,181400,102626660,8100,8100,8100,8100,0
|
|
20240403,181300,102626660,8100,8100,8100,8100,0
|
|
20240403,181200,102626660,8100,8100,8100,8100,0
|
|
20240403,181100,102626660,8100,8100,8100,8100,0
|
|
20240403,181000,102626660,8100,8100,8100,8100,0
|
|
20240403,180900,102626660,8100,8100,8100,8100,0
|
|
20240403,180800,102626660,8100,8100,8100,8100,0
|
|
20240403,180700,102626660,8100,8100,8100,8100,0
|
|
20240403,180600,102626660,8100,8100,8100,8100,0
|
|
20240403,180500,102626660,8100,8100,8100,8100,0
|
|
20240403,180400,102626660,8100,8100,8100,8100,0
|
|
20240403,180300,102626660,8100,8100,8100,8100,0
|
|
20240403,180200,102626660,8100,8100,8100,8100,0
|
|
20240403,180100,102626660,8100,8100,8100,8100,0
|
|
20240403,180000,102626660,8100,8100,8100,8100,0
|
|
20240403,175900,102626660,8100,8100,8100,8100,0
|
|
20240403,175800,102626660,8100,8100,8100,8100,0
|
|
20240403,175700,102626660,8100,8100,8100,8100,0
|
|
20240403,175600,102626660,8100,8100,8100,8100,0
|
|
20240403,175500,102626660,8100,8100,8100,8100,0
|
|
20240403,175400,102626660,8100,8100,8100,8100,0
|
|
20240403,175300,102626660,8100,8100,8100,8100,0
|
|
20240403,175200,102626660,8100,8100,8100,8100,175
|
|
20240403,175100,102626660,8100,8100,8100,8100,0
|
|
20240403,175000,102626660,8100,8100,8100,8100,0
|
|
20240403,174900,102626660,8100,8100,8100,8100,0
|
|
20240403,174800,102626660,8100,8100,8100,8100,0
|
|
20240403,174700,102626660,8100,8100,8100,8100,0
|
|
20240403,174600,102626660,8100,8100,8100,8100,0
|
|
20240403,174500,102626660,8100,8100,8100,8100,0
|
|
20240403,174400,102626660,8100,8100,8100,8100,0
|
|
20240403,174300,102626660,8100,8100,8100,8100,0
|
|
20240403,174200,102626660,8100,8100,8100,8100,0
|
|
20240403,174100,102626660,8100,8100,8100,8100,0
|
|
20240403,174000,102626660,8100,8100,8100,8100,0
|
|
20240403,173900,102626660,8100,8100,8100,8100,0
|
|
20240403,173800,102626660,8100,8100,8100,8100,0
|
|
20240403,173700,102626660,8100,8100,8100,8100,0
|
|
20240403,173600,102626660,8100,8100,8100,8100,0
|
|
20240403,173500,102626660,8100,8100,8100,8100,0
|
|
20240403,173400,102626660,8100,8100,8100,8100,0
|
|
20240403,173300,102626660,8100,8100,8100,8100,0
|
|
20240403,173200,102626660,8100,8100,8100,8100,0
|
|
20240403,173100,102626660,8100,8100,8100,8100,0
|
|
20240403,173000,102626660,8100,8100,8100,8100,0
|
|
20240403,172900,102626660,8100,8100,8100,8100,0
|
|
20240403,172800,102626660,8100,8100,8100,8100,0
|
|
20240403,172700,102626660,8100,8100,8100,8100,0
|
|
20240403,172600,102626660,8100,8100,8100,8100,0
|
|
20240403,172500,102626660,8100,8100,8100,8100,0
|
|
20240403,172400,102626660,8100,8100,8100,8100,0
|
|
20240403,172300,102626660,8100,8100,8100,8100,0
|
|
20240403,172200,102626660,8100,8100,8100,8100,175
|
|
20240403,172100,102626660,8100,8100,8100,8100,0
|
|
20240403,172000,102626660,8100,8100,8100,8100,0
|
|
20240403,171900,102626660,8100,8100,8100,8100,0
|
|
20240403,171800,102626660,8100,8100,8100,8100,0
|
|
20240403,171700,102626660,8100,8100,8100,8100,0
|
|
20240403,171600,102626660,8100,8100,8100,8100,0
|
|
20240403,171500,102626660,8100,8100,8100,8100,0
|
|
20240403,171400,102626660,8100,8100,8100,8100,0
|
|
20240403,171300,102626660,8100,8100,8100,8100,0
|
|
20240403,171200,102626660,8100,8100,8100,8100,0
|
|
20240403,171100,102626660,8100,8100,8100,8100,0
|
|
20240403,171000,102626660,8100,8100,8100,8100,0
|
|
20240403,170900,102626660,8100,8100,8100,8100,0
|
|
20240403,170800,102626660,8100,8100,8100,8100,0
|
|
20240403,170700,102626660,8100,8100,8100,8100,0
|
|
20240403,170600,102626660,8100,8100,8100,8100,0
|
|
20240403,170500,102626660,8100,8100,8100,8100,0
|
|
20240403,170400,102626660,8100,8100,8100,8100,0
|
|
20240403,170300,102626660,8100,8100,8100,8100,0
|
|
20240403,170200,102626660,8100,8100,8100,8100,0
|
|
20240403,170100,102626660,8100,8100,8100,8100,0
|
|
20240403,170000,102626660,8100,8100,8100,8100,0
|
|
20240403,165900,102626660,8100,8100,8100,8100,0
|
|
20240403,165800,102626660,8100,8100,8100,8100,0
|
|
20240403,165700,102626660,8100,8100,8100,8100,0
|
|
20240403,165600,102626660,8100,8100,8100,8100,0
|
|
20240403,165500,102626660,8100,8100,8100,8100,0
|
|
20240403,165400,102626660,8100,8100,8100,8100,0
|
|
20240403,165300,102626660,8100,8100,8100,8100,0
|
|
20240403,165200,102626660,8100,8100,8100,8100,175
|
|
20240403,165100,102626660,8100,8100,8100,8100,0
|
|
20240403,165000,102626660,8100,8100,8100,8100,0
|
|
20240403,164900,102626660,8100,8100,8100,8100,0
|
|
20240403,164800,102626660,8100,8100,8100,8100,0
|
|
20240403,164700,102626660,8100,8100,8100,8100,0
|
|
20240403,164600,102626660,8100,8100,8100,8100,0
|
|
20240403,164500,102626660,8100,8100,8100,8100,0
|
|
20240403,164400,102626660,8100,8100,8100,8100,0
|
|
20240403,164300,102626660,8100,8100,8100,8100,0
|
|
20240403,164200,102626660,8100,8100,8100,8100,0
|
|
20240403,164100,102626660,8100,8100,8100,8100,0
|
|
20240403,164000,102626660,8100,8100,8100,8100,0
|
|
20240403,163900,102626660,8100,8100,8100,8100,0
|
|
20240403,163800,102626660,8100,8100,8100,8100,0
|
|
20240403,163700,102626660,8100,8100,8100,8100,0
|
|
20240403,163600,102626660,8100,8100,8100,8100,0
|
|
20240403,163500,102626660,8100,8100,8100,8100,0
|
|
20240403,163400,102626660,8100,8100,8100,8100,0
|
|
20240403,163300,102626660,8100,8100,8100,8100,0
|
|
20240403,163200,102626660,8100,8100,8100,8100,0
|
|
20240403,163100,102626660,8100,8100,8100,8100,0
|
|
20240403,163000,102626660,8100,8100,8100,8100,0
|
|
20240403,162900,102626660,8100,8100,8100,8100,0
|
|
20240403,162800,102626660,8100,8100,8100,8100,0
|
|
20240403,162700,102626660,8100,8100,8100,8100,0
|
|
20240403,162600,102626660,8100,8100,8100,8100,0
|
|
20240403,162500,102626660,8100,8100,8100,8100,0
|
|
20240403,162400,102626660,8100,8100,8100,8100,0
|
|
20240403,162300,102626660,8100,8100,8100,8100,0
|
|
20240403,162200,102626660,8100,8100,8100,8100,175
|
|
20240403,162100,102626660,8100,8100,8100,8100,0
|
|
20240403,162000,102626660,8100,8100,8100,8100,0
|
|
20240403,161900,102626660,8100,8100,8100,8100,0
|
|
20240403,161800,102626660,8100,8100,8100,8100,0
|
|
20240403,161700,102626660,8100,8100,8100,8100,0
|
|
20240403,161600,102626660,8100,8100,8100,8100,0
|
|
20240403,161500,102626660,8100,8100,8100,8100,0
|
|
20240403,161400,102626660,8100,8100,8100,8100,0
|
|
20240403,161300,102626660,8100,8100,8100,8100,0
|
|
20240403,161200,102626660,8100,8100,8100,8100,0
|
|
20240403,161100,102626660,8100,8100,8100,8100,0
|
|
20240403,161000,102626660,8100,8100,8100,8100,0
|
|
20240403,160900,102626660,8100,8100,8100,8100,0
|
|
20240403,160800,102626660,8100,8100,8100,8100,0
|
|
20240403,160700,102626660,8100,8100,8100,8100,0
|
|
20240403,160600,102626660,8100,8100,8100,8100,0
|
|
20240403,160500,102626660,8100,8100,8100,8100,0
|
|
20240403,160400,102626660,8100,8100,8100,8100,0
|
|
20240403,160300,102626660,8100,8100,8100,8100,0
|
|
20240403,160200,102626660,8100,8100,8100,8100,0
|
|
20240403,160100,102626660,8100,8100,8100,8100,0
|
|
20240403,160000,102626660,8100,8100,8100,8100,0
|
|
20240403,155900,102626660,8100,8100,8100,8100,0
|
|
20240403,155800,102626660,8100,8100,8100,8100,0
|
|
20240403,155700,102626660,8100,8100,8100,8100,0
|
|
20240403,155600,102626660,8100,8100,8100,8100,0
|
|
20240403,155500,102626660,8100,8100,8100,8100,0
|
|
20240403,155400,102626660,8100,8100,8100,8100,0
|
|
20240403,155300,102626660,8100,8100,8100,8100,0
|
|
20240403,155200,102626660,8100,8100,8100,8100,175
|
|
20240403,155100,102626660,8100,8100,8100,8100,0
|
|
20240403,155000,102626660,8100,8100,8100,8100,0
|
|
20240403,154900,102626660,8100,8100,8100,8100,0
|
|
20240403,154800,102626660,8100,8100,8100,8100,0
|
|
20240403,154700,102626660,8100,8100,8100,8100,0
|
|
20240403,154600,102626660,8100,8100,8100,8100,0
|
|
20240403,154500,102626660,8100,8100,8100,8100,0
|
|
20240403,154400,102626660,8100,8100,8100,8100,0
|
|
20240403,154300,102626660,8100,8100,8100,8100,0
|
|
20240403,154200,102626660,8100,8100,8100,8100,0
|
|
20240403,154100,102626660,8100,8100,8100,8100,0
|
|
20240403,154000,102626660,8100,8100,8100,8100,0
|
|
20240403,153900,102626660,8100,8100,8100,8100,0
|
|
20240403,153800,102626660,8100,8100,8100,8100,0
|
|
20240403,153700,102626660,8100,8100,8100,8100,0
|
|
20240403,153600,102626660,8100,8100,8100,8100,0
|
|
20240403,153500,102626660,8100,8100,8100,8100,0
|
|
20240403,153400,102626660,8100,8100,8100,8100,0
|
|
20240403,153300,102626660,8100,8100,8100,8100,0
|
|
20240403,153200,102626660,8100,8100,8100,8100,0
|
|
20240403,153100,102626660,8100,8100,8100,8100,0
|
|
20240403,153000,102626660,8100,8100,8100,8100,175
|
|
20240403,152900,101209160,8100,8100,8100,8100,0
|
|
20240403,152800,101209160,8100,8100,8100,8100,0
|
|
20240403,152700,101209160,8100,8100,8100,8100,0
|
|
20240403,152600,101209160,8100,8100,8100,8100,0
|
|
20240403,152500,101209160,8100,8100,8100,8100,0
|
|
20240403,152400,101209160,8100,8100,8100,8100,0
|
|
20240403,152300,101209160,8100,8100,8100,8100,0
|
|
20240403,152200,101209160,8100,8100,8100,8100,0
|
|
20240403,152100,101209160,8100,8100,8100,8100,0
|
|
20240403,152000,101209160,8100,8100,8100,8100,0
|
|
20240403,151900,101209160,8100,8100,8100,8100,1134
|
|
20240403,151800,92023760,8100,8100,8100,8100,0
|
|
20240403,151700,92023760,8100,8100,8100,8100,0
|
|
20240403,151600,92023760,8100,8100,8100,8100,0
|
|
20240403,151500,92023760,8100,8100,8100,8100,0
|
|
20240403,151400,92023760,8100,8100,8100,8100,0
|
|
20240403,151300,92023760,8100,8100,8100,8100,11
|
|
20240403,151200,91934660,8100,8100,8100,8100,18
|
|
20240403,151100,91788860,8100,8100,8100,8100,0
|
|
20240403,151000,91788860,8100,8100,8100,8100,0
|
|
20240403,150900,91788860,8100,8100,8100,8100,0
|
|
20240403,150800,91788860,8100,8100,8100,8100,0
|
|
20240403,150700,91788860,8100,8100,8100,8100,0
|
|
20240403,150600,91788860,8100,8090,8100,8090,10
|
|
20240403,150500,91707920,8090,8090,8090,8090,99
|
|
20240403,150400,90907010,8090,8090,8090,8090,0
|
|
20240403,150300,90907010,8090,8060,8100,8060,326
|
|
20240403,150200,88270090,8060,8090,8090,8060,68
|
|
20240403,150100,87721470,8090,8090,8090,8090,0
|
|
20240403,150000,87721470,8090,8080,8090,8080,60
|
|
20240403,145900,87236630,8080,8080,8080,8080,32
|
|
20240403,145800,86978070,8090,8090,8090,8090,0
|
|
20240403,145700,86978070,8090,8090,8090,8090,0
|
|
20240403,145600,86978070,8090,8090,8090,8090,0
|
|
20240403,145500,86978070,8090,8090,8090,8090,0
|
|
20240403,145400,86978070,8090,8090,8090,8090,0
|
|
20240403,145300,86978070,8090,8090,8090,8090,0
|
|
20240403,145200,86978070,8090,8090,8090,8090,0
|
|
20240403,145100,86978070,8090,8090,8090,8090,0
|
|
20240403,145000,86978070,8090,8090,8090,8090,0
|
|
20240403,144900,86978070,8090,8080,8090,8080,38
|
|
20240403,144800,86670830,8090,8090,8090,8090,0
|
|
20240403,144700,86670830,8090,8090,8090,8090,0
|
|
20240403,144600,86670830,8090,8090,8090,8090,0
|
|
20240403,144500,86670830,8090,8090,8090,8090,18
|
|
20240403,144400,86525210,8090,8090,8090,8080,1003
|
|
20240403,144300,78413030,8090,8090,8090,8090,0
|
|
20240403,144200,78413030,8090,8090,8090,8090,10
|
|
20240403,144100,78332130,8090,8090,8090,8090,0
|
|
20240403,144000,78332130,8090,8080,8090,8080,20
|
|
20240403,143900,78170460,8060,8060,8060,8060,0
|
|
20240403,143800,78170460,8060,8060,8060,8060,0
|
|
20240403,143700,78170460,8060,8060,8060,8060,0
|
|
20240403,143600,78170460,8060,8060,8060,8060,20
|
|
20240403,143500,78009260,8090,8090,8090,8090,0
|
|
20240403,143400,78009260,8090,8090,8090,8090,0
|
|
20240403,143300,78009260,8090,8080,8090,8080,20
|
|
20240403,143200,77847600,8090,8090,8090,8090,0
|
|
20240403,143100,77847600,8090,8090,8090,8090,0
|
|
20240403,143000,77847600,8090,8090,8090,8090,0
|
|
20240403,142900,77847600,8090,8090,8090,8090,0
|
|
20240403,142800,77847600,8090,8090,8090,8090,0
|
|
20240403,142700,77847600,8090,8090,8090,8090,0
|
|
20240403,142600,77847600,8090,8090,8090,8090,0
|
|
20240403,142500,77847600,8090,8090,8090,8090,0
|
|
20240403,142400,77847600,8090,8090,8090,8090,0
|
|
20240403,142300,77847600,8090,8090,8090,8090,1000
|
|
20240403,142200,69757600,8060,8060,8060,8060,0
|
|
20240403,142100,69757600,8060,8060,8060,8060,4
|
|
20240403,142000,69725360,8100,8100,8100,8100,0
|
|
20240403,141900,69725360,8100,8100,8100,8100,764
|
|
20240403,141800,63536960,8100,8100,8100,8100,0
|
|
20240403,141700,63536960,8100,8100,8100,8100,0
|
|
20240403,141600,63536960,8100,8090,8100,8090,40
|
|
20240403,141500,63213350,8100,8100,8100,8100,0
|
|
20240403,141400,63213350,8100,8100,8100,8100,30
|
|
20240403,141300,62970350,8100,8100,8100,8100,0
|
|
20240403,141200,62970350,8100,8100,8100,8100,0
|
|
20240403,141100,62970350,8100,8080,8100,8080,1400
|
|
20240403,141000,51651310,8090,8090,8090,8090,0
|
|
20240403,140900,51651310,8090,8090,8090,8090,0
|
|
20240403,140800,51651310,8090,8090,8090,8090,0
|
|
20240403,140700,51651310,8090,8080,8090,8080,33
|
|
20240403,140600,51384600,8090,8090,8090,8090,0
|
|
20240403,140500,51384600,8090,8090,8090,8090,0
|
|
20240403,140400,51384600,8090,8090,8090,8090,0
|
|
20240403,140300,51384600,8090,8090,8090,8090,0
|
|
20240403,140200,51384600,8090,8090,8090,8090,0
|
|
20240403,140100,51384600,8090,8090,8090,8090,0
|
|
20240403,140000,51384600,8090,8090,8090,8090,0
|
|
20240403,135900,51384600,8090,8090,8090,8090,1
|
|
20240403,135800,51376510,8080,8080,8080,8080,0
|
|
20240403,135700,51376510,8080,8080,8080,8080,0
|
|
20240403,135600,51376510,8080,8070,8080,8070,2
|
|
20240403,135500,51360360,8070,8070,8070,8070,0
|
|
20240403,135400,51360360,8070,8070,8070,8070,0
|
|
20240403,135300,51360360,8070,8070,8070,8070,2
|
|
20240403,135200,51344220,8090,8090,8090,8090,0
|
|
20240403,135100,51344220,8090,8090,8090,8090,0
|
|
20240403,135000,51344220,8090,8090,8090,8090,0
|
|
20240403,134900,51344220,8090,8080,8090,8080,20
|
|
20240403,134800,51182590,8060,8060,8060,8060,0
|
|
20240403,134700,51182590,8060,8060,8060,8060,1
|
|
20240403,134600,51174530,8090,8090,8090,8090,0
|
|
20240403,134500,51174530,8090,8090,8090,8090,0
|
|
20240403,134400,51174530,8090,8090,8090,8090,0
|
|
20240403,134300,51174530,8090,8090,8090,8090,0
|
|
20240403,134200,51174530,8090,8090,8090,8090,0
|
|
20240403,134100,51174530,8090,8090,8090,8090,0
|
|
20240403,134000,51174530,8090,8090,8090,8090,0
|
|
20240403,133900,51174530,8090,8090,8090,8090,0
|
|
20240403,133800,51174530,8090,8090,8090,8090,0
|
|
20240403,133700,51174530,8090,8080,8090,8080,5
|
|
20240403,133600,51134100,8090,8090,8090,8090,0
|
|
20240403,133500,51134100,8090,8090,8090,8090,0
|
|
20240403,133400,51134100,8090,8070,8090,8070,16
|
|
20240403,133300,51004950,8100,8100,8100,8100,0
|
|
20240403,133200,51004950,8100,8100,8100,8100,0
|
|
20240403,133100,51004950,8100,8100,8100,8100,0
|
|
20240403,133000,51004950,8100,8100,8100,8100,0
|
|
20240403,132900,51004950,8100,8100,8100,8100,0
|
|
20240403,132800,51004950,8100,8100,8100,8100,0
|
|
20240403,132700,51004950,8100,8100,8100,8100,0
|
|
20240403,132600,51004950,8100,8100,8100,8100,0
|
|
20240403,132500,51004950,8100,8100,8100,8100,0
|
|
20240403,132400,51004950,8100,8100,8100,8100,0
|
|
20240403,132300,51004950,8100,8100,8100,8100,0
|
|
20240403,132200,51004950,8100,8100,8100,8100,0
|
|
20240403,132100,51004950,8100,8100,8100,8100,0
|
|
20240403,132000,51004950,8100,8100,8100,8100,0
|
|
20240403,131900,51004950,8100,8100,8100,8100,0
|
|
20240403,131800,51004950,8100,8100,8100,8100,0
|
|
20240403,131700,51004950,8100,8100,8100,8100,0
|
|
20240403,131600,51004950,8100,8070,8100,8070,30
|
|
20240403,131500,50762450,8100,8100,8100,8100,0
|
|
20240403,131400,50762450,8100,8100,8100,8100,0
|
|
20240403,131300,50762450,8100,8100,8100,8100,10
|
|
20240403,131200,50681450,8090,8090,8090,8090,20
|
|
20240403,131100,50519650,8080,8080,8080,8080,0
|
|
20240403,131000,50519650,8080,8080,8080,8080,0
|
|
20240403,130900,50519650,8080,8010,8090,8010,128
|
|
20240403,130800,49489350,8000,7990,8000,7990,454
|
|
20240403,130700,45858700,7980,7980,7980,7980,0
|
|
20240403,130600,45858700,7980,7980,7980,7980,0
|
|
20240403,130500,45858700,7980,7980,7980,7980,0
|
|
20240403,130400,45858700,7980,7980,7980,7980,0
|
|
20240403,130300,45858700,7980,7980,7980,7980,4
|
|
20240403,130200,45826780,7980,7980,7980,7980,0
|
|
20240403,130100,45826780,7980,7980,7980,7980,0
|
|
20240403,130000,45826780,7980,7980,7980,7980,4
|
|
20240403,125900,45794860,7980,7980,7980,7980,0
|
|
20240403,125800,45794860,7980,7980,7980,7980,0
|
|
20240403,125700,45794860,7980,7980,7980,7980,0
|
|
20240403,125600,45794860,7980,7980,7980,7980,0
|
|
20240403,125500,45794860,7980,7980,7980,7980,0
|
|
20240403,125400,45794860,7980,7980,7980,7980,0
|
|
20240403,125300,45794860,7980,7980,7980,7980,0
|
|
20240403,125200,45794860,7980,7980,7980,7980,0
|
|
20240403,125100,45794860,7980,7980,7980,7980,0
|
|
20240403,125000,45794860,7980,7980,7980,7980,0
|
|
20240403,124900,45794860,7980,7980,7980,7980,0
|
|
20240403,124800,45794860,7980,7980,7980,7980,0
|
|
20240403,124700,45794860,7980,7980,7980,7980,0
|
|
20240403,124600,45794860,7980,7980,7980,7980,0
|
|
20240403,124500,45794860,7980,7980,7980,7980,0
|
|
20240403,124400,45794860,7980,7980,7980,7980,0
|
|
20240403,124300,45794860,7980,7980,7980,7980,0
|
|
20240403,124200,45794860,7980,7980,7980,7980,0
|
|
20240403,124100,45794860,7980,7980,7980,7980,1
|
|
20240403,124000,45786880,7980,7980,7980,7980,0
|
|
20240403,123900,45786880,7980,7980,7980,7980,0
|
|
20240403,123800,45786880,7980,7980,7980,7980,0
|
|
20240403,123700,45786880,7980,7980,7980,7980,0
|
|
20240403,123600,45786880,7980,7980,7980,7980,0
|
|
20240403,123500,45786880,7980,7980,7980,7980,0
|
|
20240403,123400,45786880,7980,7980,7980,7980,0
|
|
20240403,123300,45786880,7980,7980,7980,7980,0
|
|
20240403,123200,45786880,7980,7980,7980,7980,0
|
|
20240403,123100,45786880,7980,7980,7980,7980,0
|
|
20240403,123000,45786880,7980,7980,7980,7980,0
|
|
20240403,122900,45786880,7980,7980,7980,7980,0
|
|
20240403,122800,45786880,7980,7980,7980,7980,0
|
|
20240403,122700,45786880,7980,7980,7980,7980,0
|
|
20240403,122600,45786880,7980,7980,7980,7980,0
|
|
20240403,122500,45786880,7980,7980,7980,7980,0
|
|
20240403,122400,45786880,7980,7980,7980,7980,0
|
|
20240403,122300,45786880,7980,7960,7980,7960,2
|
|
20240403,122200,45770940,7920,7920,7920,7920,127
|
|
20240403,122100,44765100,7970,7970,7970,7970,0
|
|
20240403,122000,44765100,7970,7970,7970,7970,0
|
|
20240403,121900,44765100,7970,7970,7970,7970,0
|
|
20240403,121800,44765100,7970,7970,7970,7970,0
|
|
20240403,121700,44765100,7970,7970,7970,7970,0
|
|
20240403,121600,44765100,7970,7970,7970,7970,0
|
|
20240403,121500,44765100,7970,7970,7970,7970,0
|
|
20240403,121400,44765100,7970,7970,7970,7970,0
|
|
20240403,121300,44765100,7970,7970,7970,7970,0
|
|
20240403,121200,44765100,7970,7970,7970,7970,0
|
|
20240403,121100,44765100,7970,7970,7970,7970,0
|
|
20240403,121000,44765100,7970,7970,7970,7970,0
|
|
20240403,120900,44765100,7970,7970,7970,7970,0
|
|
20240403,120800,44765100,7970,7970,7970,7970,0
|
|
20240403,120700,44765100,7970,7970,7970,7970,0
|
|
20240403,120600,44765100,7970,7950,7970,7950,63
|
|
20240403,120500,44263020,7970,7970,7970,7970,0
|
|
20240403,120400,44263020,7970,7970,7970,7970,0
|
|
20240403,120300,44263020,7970,7970,7970,7970,0
|
|
20240403,120200,44263020,7970,7970,7970,7970,0
|
|
20240403,120100,44263020,7970,7970,7970,7970,0
|
|
20240403,120000,44263020,7970,7970,7970,7970,1
|
|
20240403,115900,44255050,7960,7880,7960,7880,13
|
|
20240403,115800,44151940,7890,7890,7890,7890,1
|
|
20240403,115700,44144050,7980,7980,7980,7980,0
|
|
20240403,115600,44144050,7980,7890,7980,7890,102
|
|
20240403,115500,43331550,7870,7870,7870,7870,0
|
|
20240403,115400,43331550,7870,7870,7870,7870,0
|
|
20240403,115300,43331550,7870,7870,7870,7870,0
|
|
20240403,115200,43331550,7870,7890,7890,7870,3
|
|
20240403,115100,43307920,7910,7910,7910,7910,1
|
|
20240403,115000,43300010,7990,7990,7990,7990,0
|
|
20240403,114900,43300010,7990,7990,7990,7990,0
|
|
20240403,114800,43300010,7990,7990,7990,7990,0
|
|
20240403,114700,43300010,7990,7960,7990,7960,2
|
|
20240403,114600,43284060,7900,7890,7900,7880,8
|
|
20240403,114500,43220990,7880,7980,8000,7750,2591
|
|
20240403,114400,22861600,8000,8000,8000,8000,0
|
|
20240403,114300,22861600,8000,8000,8000,8000,0
|
|
20240403,114200,22861600,8000,8000,8000,8000,69
|
|
20240403,114100,22309600,8010,8010,8010,8010,3
|
|
20240403,114000,22285570,8000,8000,8000,8000,0
|
|
20240403,113900,22285570,8000,8000,8000,8000,0
|
|
20240403,113800,22285570,8000,8000,8000,8000,5
|
|
20240403,113700,22245570,8000,8000,8000,8000,0
|
|
20240403,113600,22245570,8000,8000,8000,8000,0
|
|
20240403,113500,22245570,8000,8000,8000,8000,0
|
|
20240403,113400,22245570,8000,8000,8000,8000,0
|
|
20240403,113300,22245570,8000,8000,8000,8000,0
|
|
20240403,113200,22245570,8000,8000,8000,8000,26
|
|
20240403,113100,22037570,8000,8000,8000,8000,1
|
|
20240403,113000,22029570,7970,7980,7980,7970,150
|
|
20240403,112900,20833260,7980,7980,7980,7980,0
|
|
20240403,112800,20833260,7980,7980,7980,7980,0
|
|
20240403,112700,20833260,7980,7980,7980,7980,0
|
|
20240403,112600,20833260,7980,7980,7980,7980,0
|
|
20240403,112500,20833260,7980,7980,7980,7980,0
|
|
20240403,112400,20833260,7980,7980,7980,7980,0
|
|
20240403,112300,20833260,7980,7990,7990,7980,2
|
|
20240403,112200,20817290,8000,8000,8000,8000,0
|
|
20240403,112100,20817290,8000,8000,8000,8000,0
|
|
20240403,112000,20817290,8000,8000,8000,8000,0
|
|
20240403,111900,20817290,8000,8000,8000,8000,0
|
|
20240403,111800,20817290,8000,8000,8000,8000,0
|
|
20240403,111700,20817290,8000,8000,8000,8000,0
|
|
20240403,111600,20817290,8000,8000,8000,8000,0
|
|
20240403,111500,20817290,8000,8000,8000,8000,0
|
|
20240403,111400,20817290,8000,8000,8000,8000,0
|
|
20240403,111300,20817290,8000,8000,8000,8000,2
|
|
20240403,111200,20801290,7980,7980,7980,7980,0
|
|
20240403,111100,20801290,7980,7980,7980,7980,0
|
|
20240403,111000,20801290,7980,7980,7980,7980,0
|
|
20240403,110900,20801290,7980,7980,7980,7980,0
|
|
20240403,110800,20801290,7980,7980,7980,7980,80
|
|
20240403,110700,20162890,8000,8000,8000,8000,0
|
|
20240403,110600,20162890,8000,8000,8000,8000,0
|
|
20240403,110500,20162890,8000,8000,8000,8000,0
|
|
20240403,110400,20162890,8000,8000,8000,8000,0
|
|
20240403,110300,20162890,8000,8000,8000,8000,0
|
|
20240403,110200,20162890,8000,8000,8000,8000,0
|
|
20240403,110100,20162890,8000,8000,8000,8000,32
|
|
20240403,110000,19906890,7980,7990,7990,7980,64
|
|
20240403,105900,19396140,8000,8000,8000,8000,0
|
|
20240403,105800,19396140,8000,8000,8000,8000,0
|
|
20240403,105700,19396140,8000,8000,8000,8000,10
|
|
20240403,105600,19316140,8010,8010,8010,8010,0
|
|
20240403,105500,19316140,8010,8010,8010,8010,0
|
|
20240403,105400,19316140,8010,8010,8010,8010,0
|
|
20240403,105300,19316140,8010,8010,8010,8010,0
|
|
20240403,105200,19316140,8010,8010,8010,8010,2
|
|
20240403,105100,19300120,8010,8010,8010,8010,1
|
|
20240403,105000,19292110,8010,8010,8010,8010,0
|
|
20240403,104900,19292110,8010,8010,8010,8010,0
|
|
20240403,104800,19292110,8010,8010,8010,8010,0
|
|
20240403,104700,19292110,8010,8010,8010,8010,0
|
|
20240403,104600,19292110,8010,8010,8010,8010,0
|
|
20240403,104500,19292110,8010,8010,8010,8010,0
|
|
20240403,104400,19292110,8010,8010,8010,8010,0
|
|
20240403,104300,19292110,8010,8010,8010,8010,0
|
|
20240403,104200,19292110,8010,8010,8010,8010,0
|
|
20240403,104100,19292110,8010,8010,8010,8010,1
|
|
20240403,104000,19284100,7980,7980,7980,7980,0
|
|
20240403,103900,19284100,7980,7980,7980,7980,0
|
|
20240403,103800,19284100,7980,8000,8000,7980,300
|
|
20240403,103700,16888920,8010,8010,8010,8010,0
|
|
20240403,103600,16888920,8010,8010,8010,8010,0
|
|
20240403,103500,16888920,8010,8010,8010,8010,0
|
|
20240403,103400,16888920,8010,8010,8010,8010,0
|
|
20240403,103300,16888920,8010,8010,8010,8010,0
|
|
20240403,103200,16888920,8010,8010,8010,8010,0
|
|
20240403,103100,16888920,8010,8010,8010,8010,0
|
|
20240403,103000,16888920,8010,8010,8010,8010,0
|
|
20240403,102900,16888920,8010,8010,8010,8010,0
|
|
20240403,102800,16888920,8010,8010,8010,8010,0
|
|
20240403,102700,16888920,8010,8010,8010,8010,0
|
|
20240403,102600,16888920,8010,8010,8010,8010,0
|
|
20240403,102500,16888920,8010,8010,8010,8010,0
|
|
20240403,102400,16888920,8010,8010,8010,8010,0
|
|
20240403,102300,16888920,8010,8010,8010,8010,1
|
|
20240403,102200,16880910,8010,8010,8010,8010,0
|
|
20240403,102100,16880910,8010,8010,8010,8010,0
|
|
20240403,102000,16880910,8010,8010,8010,8010,4
|
|
20240403,101900,16848870,8010,8010,8010,8010,3
|
|
20240403,101800,16824840,8010,8010,8010,8010,0
|
|
20240403,101700,16824840,8010,8010,8010,8010,0
|
|
20240403,101600,16824840,8010,8010,8010,8010,0
|
|
20240403,101500,16824840,8010,8010,8010,8010,0
|
|
20240403,101400,16824840,8010,8010,8010,8010,0
|
|
20240403,101300,16824840,8010,8010,8010,8010,0
|
|
20240403,101200,16824840,8010,8010,8010,8010,0
|
|
20240403,101100,16824840,8010,8010,8010,8010,0
|
|
20240403,101000,16824840,8010,8010,8010,8010,0
|
|
20240403,100900,16824840,8010,8010,8010,8010,0
|
|
20240403,100800,16824840,8010,8010,8010,8010,0
|
|
20240403,100700,16824840,8010,8010,8010,8010,0
|
|
20240403,100600,16824840,8010,8010,8010,8010,0
|
|
20240403,100500,16824840,8010,8010,8010,8010,0
|
|
20240403,100400,16824840,8010,8010,8010,8010,0
|
|
20240403,100300,16824840,8010,8010,8010,8010,0
|
|
20240403,100200,16824840,8010,8010,8010,8010,0
|
|
20240403,100100,16824840,8010,8010,8010,8010,50
|
|
20240403,100000,16424340,8010,8010,8010,8010,0
|
|
20240403,095900,16424340,8010,8010,8010,8010,0
|
|
20240403,095800,16424340,8010,8010,8010,8010,0
|
|
20240403,095700,16424340,8010,8010,8010,8010,0
|
|
20240403,095600,16424340,8010,8010,8010,8010,0
|
|
20240403,095500,16424340,8010,8010,8010,8010,0
|
|
20240403,095400,16424340,8010,8010,8010,8010,0
|
|
20240403,095300,16424340,8010,8010,8010,8010,0
|
|
20240403,095200,16424340,8010,8010,8010,8010,0
|
|
20240403,095100,16424340,8010,8010,8010,8010,0
|
|
20240403,095000,16424340,8010,8010,8010,8010,0
|
|
20240403,094900,16424340,8010,8010,8010,8010,0
|
|
20240403,094800,16424340,8010,8010,8010,8010,0
|
|
20240403,094700,16424340,8010,8010,8010,8010,0
|
|
20240403,094600,16424340,8010,8010,8010,8010,0
|
|
20240403,094500,16424340,8010,8010,8010,8010,0
|
|
20240403,094400,16424340,8010,8010,8010,8010,0
|
|
20240403,094300,16424340,8010,8010,8010,8010,0
|
|
20240403,094200,16424340,8010,8010,8010,8010,1
|
|
20240403,094100,16416330,7980,7990,7990,7980,106
|
|
20240403,094000,15569950,7980,7980,7980,7980,0
|
|
20240403,093900,15569950,7980,7980,7980,7980,0
|
|
20240403,093800,15569950,7980,7980,7980,7980,0
|
|
20240403,093700,15569950,7980,7980,7980,7980,1
|
|
20240403,093600,15561970,8010,8010,8010,8010,0
|
|
20240403,093500,15561970,8010,8010,8010,8010,0
|
|
20240403,093400,15561970,8010,8010,8010,8010,3
|
|
20240403,093300,15537940,8010,8010,8010,8010,0
|
|
20240403,093200,15537940,8010,8010,8010,8010,1
|
|
20240403,093100,15529930,7980,7980,7980,7980,0
|
|
20240403,093000,15529930,7980,7980,7980,7980,0
|
|
20240403,092900,15529930,7980,7980,7980,7980,0
|
|
20240403,092800,15529930,7980,7990,7990,7980,204
|
|
20240403,092700,13901920,7980,7980,7980,7980,0
|
|
20240403,092600,13901920,7980,7980,7980,7980,0
|
|
20240403,092500,13901920,7980,7980,7980,7980,0
|
|
20240403,092400,13901920,7980,7980,7980,7980,0
|
|
20240403,092300,13901920,7980,7980,7980,7980,0
|
|
20240403,092200,13901920,7980,7980,7980,7980,0
|
|
20240403,092100,13901920,7980,7980,7980,7980,0
|
|
20240403,092000,13901920,7980,7980,7980,7980,0
|
|
20240403,091900,13901920,7980,7980,7980,7980,0
|
|
20240403,091800,13901920,7980,8010,8010,7980,3
|
|
20240403,091700,13877950,7980,7980,7980,7980,0
|
|
20240403,091600,13877950,7980,7980,7980,7980,0
|
|
20240403,091500,13877950,7980,7980,7980,7980,0
|
|
20240403,091400,13877950,7980,7980,7980,7980,0
|
|
20240403,091300,13877950,7980,7980,7980,7980,0
|
|
20240403,091200,13877950,7980,7980,7980,7980,0
|
|
20240403,091100,13877950,7980,7980,7980,7980,0
|
|
20240403,091000,13877950,7980,7960,7980,7960,390
|
|
20240403,090900,10765890,7970,7980,7980,7970,264
|
|
20240403,090800,8660340,7980,7980,7980,7980,0
|
|
20240403,090700,8660340,7980,7990,7990,7980,160
|
|
20240403,090600,7383480,7990,7990,7990,7990,0
|
|
20240403,090500,7383480,7990,7990,7990,7990,201
|
|
20240403,090400,5777490,7980,8010,8010,7980,709
|
|
20240403,090300,112970,8060,8060,8060,8060,0
|
|
20240403,090200,112970,8060,8060,8060,8060,0
|
|
20240403,090100,112970,8060,8060,8060,8060,1
|
|
20240403,090000,104910,8070,8070,8070,8070,13
|