605 lines
28 KiB
CSV
605 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,190200,148100380,8970,8970,8970,8970,142
|
|
20240422,190100,148100380,8970,8970,8970,8970,0
|
|
20240422,190000,148100380,8970,8970,8970,8970,0
|
|
20240422,185900,148100380,8970,8970,8970,8970,0
|
|
20240422,185800,148100380,8970,8970,8970,8970,0
|
|
20240422,185700,148100380,8970,8970,8970,8970,0
|
|
20240422,185600,148100380,8970,8970,8970,8970,0
|
|
20240422,185500,148100380,8970,8970,8970,8970,0
|
|
20240422,185400,148100380,8970,8970,8970,8970,0
|
|
20240422,185300,148100380,8970,8970,8970,8970,0
|
|
20240422,185200,148100380,8970,8970,8970,8970,0
|
|
20240422,185100,148100380,8970,8970,8970,8970,0
|
|
20240422,185000,148100380,8970,8970,8970,8970,0
|
|
20240422,184900,148100380,8970,8970,8970,8970,0
|
|
20240422,184800,148100380,8970,8970,8970,8970,0
|
|
20240422,184700,148100380,8970,8970,8970,8970,0
|
|
20240422,184600,148100380,8970,8970,8970,8970,0
|
|
20240422,184500,148100380,8970,8970,8970,8970,0
|
|
20240422,184400,148100380,8970,8970,8970,8970,0
|
|
20240422,184300,148100380,8970,8970,8970,8970,0
|
|
20240422,184200,148100380,8970,8970,8970,8970,0
|
|
20240422,184100,148100380,8970,8970,8970,8970,0
|
|
20240422,184000,148100380,8970,8970,8970,8970,0
|
|
20240422,183900,148100380,8970,8970,8970,8970,0
|
|
20240422,183800,148100380,8970,8970,8970,8970,0
|
|
20240422,183700,148100380,8970,8970,8970,8970,0
|
|
20240422,183600,148100380,8970,8970,8970,8970,0
|
|
20240422,183500,148100380,8970,8970,8970,8970,0
|
|
20240422,183400,148100380,8970,8970,8970,8970,0
|
|
20240422,183300,148100380,8970,8970,8970,8970,0
|
|
20240422,183200,148100380,8970,8970,8970,8970,142
|
|
20240422,183100,148100380,8970,8970,8970,8970,0
|
|
20240422,183000,148100380,8970,8970,8970,8970,0
|
|
20240422,182900,148100380,8970,8970,8970,8970,0
|
|
20240422,182800,148100380,8970,8970,8970,8970,0
|
|
20240422,182700,148100380,8970,8970,8970,8970,0
|
|
20240422,182600,148100380,8970,8970,8970,8970,0
|
|
20240422,182500,148100380,8970,8970,8970,8970,0
|
|
20240422,182400,148100380,8970,8970,8970,8970,0
|
|
20240422,182300,148100380,8970,8970,8970,8970,0
|
|
20240422,182200,148100380,8970,8970,8970,8970,0
|
|
20240422,182100,148100380,8970,8970,8970,8970,0
|
|
20240422,182000,148100380,8970,8970,8970,8970,0
|
|
20240422,181900,148100380,8970,8970,8970,8970,0
|
|
20240422,181800,148100380,8970,8970,8970,8970,0
|
|
20240422,181700,148100380,8970,8970,8970,8970,0
|
|
20240422,181600,148100380,8970,8970,8970,8970,0
|
|
20240422,181500,148100380,8970,8970,8970,8970,0
|
|
20240422,181400,148100380,8970,8970,8970,8970,0
|
|
20240422,181300,148100380,8970,8970,8970,8970,0
|
|
20240422,181200,148100380,8970,8970,8970,8970,0
|
|
20240422,181100,148100380,8970,8970,8970,8970,0
|
|
20240422,181000,148100380,8970,8970,8970,8970,0
|
|
20240422,180900,148100380,8970,8970,8970,8970,0
|
|
20240422,180800,148100380,8970,8970,8970,8970,0
|
|
20240422,180700,148100380,8970,8970,8970,8970,0
|
|
20240422,180600,148100380,8970,8970,8970,8970,0
|
|
20240422,180500,148100380,8970,8970,8970,8970,0
|
|
20240422,180400,148100380,8970,8970,8970,8970,0
|
|
20240422,180300,148100380,8970,8970,8970,8970,0
|
|
20240422,180200,148100380,8970,8970,8970,8970,142
|
|
20240422,180100,148100380,8970,8970,8970,8970,0
|
|
20240422,180000,148100380,8970,8970,8970,8970,0
|
|
20240422,175900,148100380,8970,8970,8970,8970,0
|
|
20240422,175800,148100380,8970,8970,8970,8970,0
|
|
20240422,175700,148100380,8970,8970,8970,8970,0
|
|
20240422,175600,148100380,8970,8970,8970,8970,0
|
|
20240422,175500,148100380,8970,8970,8970,8970,0
|
|
20240422,175400,148100380,8970,8970,8970,8970,0
|
|
20240422,175300,148100380,8970,8970,8970,8970,0
|
|
20240422,175200,148100380,8970,8970,8970,8970,0
|
|
20240422,175100,148100380,8970,8970,8970,8970,0
|
|
20240422,175000,148100380,8970,8970,8970,8970,0
|
|
20240422,174900,148100380,8970,8970,8970,8970,0
|
|
20240422,174800,148100380,8970,8970,8970,8970,0
|
|
20240422,174700,148100380,8970,8970,8970,8970,0
|
|
20240422,174600,148100380,8970,8970,8970,8970,0
|
|
20240422,174500,148100380,8970,8970,8970,8970,0
|
|
20240422,174400,148100380,8970,8970,8970,8970,0
|
|
20240422,174300,148100380,8970,8970,8970,8970,0
|
|
20240422,174200,148100380,8970,8970,8970,8970,0
|
|
20240422,174100,148100380,8970,8970,8970,8970,0
|
|
20240422,174000,148100380,8970,8970,8970,8970,0
|
|
20240422,173900,148100380,8970,8970,8970,8970,0
|
|
20240422,173800,148100380,8970,8970,8970,8970,0
|
|
20240422,173700,148100380,8970,8970,8970,8970,0
|
|
20240422,173600,148100380,8970,8970,8970,8970,0
|
|
20240422,173500,148100380,8970,8970,8970,8970,0
|
|
20240422,173400,148100380,8970,8970,8970,8970,0
|
|
20240422,173300,148100380,8970,8970,8970,8970,0
|
|
20240422,173200,148100380,8970,8970,8970,8970,142
|
|
20240422,173100,148100380,8970,8970,8970,8970,0
|
|
20240422,173000,148100380,8970,8970,8970,8970,0
|
|
20240422,172900,148100380,8970,8970,8970,8970,0
|
|
20240422,172800,148100380,8970,8970,8970,8970,0
|
|
20240422,172700,148100380,8970,8970,8970,8970,0
|
|
20240422,172600,148100380,8970,8970,8970,8970,0
|
|
20240422,172500,148100380,8970,8970,8970,8970,0
|
|
20240422,172400,148100380,8970,8970,8970,8970,0
|
|
20240422,172300,148100380,8970,8970,8970,8970,0
|
|
20240422,172200,148100380,8970,8970,8970,8970,0
|
|
20240422,172100,148100380,8970,8970,8970,8970,0
|
|
20240422,172000,148100380,8970,8970,8970,8970,0
|
|
20240422,171900,148100380,8970,8970,8970,8970,0
|
|
20240422,171800,148100380,8970,8970,8970,8970,0
|
|
20240422,171700,148100380,8970,8970,8970,8970,0
|
|
20240422,171600,148100380,8970,8970,8970,8970,0
|
|
20240422,171500,148100380,8970,8970,8970,8970,0
|
|
20240422,171400,148100380,8970,8970,8970,8970,0
|
|
20240422,171300,148100380,8970,8970,8970,8970,0
|
|
20240422,171200,148100380,8970,8970,8970,8970,0
|
|
20240422,171100,148100380,8970,8970,8970,8970,0
|
|
20240422,171000,148100380,8970,8970,8970,8970,0
|
|
20240422,170900,148100380,8970,8970,8970,8970,0
|
|
20240422,170800,148100380,8970,8970,8970,8970,0
|
|
20240422,170700,148100380,8970,8970,8970,8970,0
|
|
20240422,170600,148100380,8970,8970,8970,8970,0
|
|
20240422,170500,148100380,8970,8970,8970,8970,0
|
|
20240422,170400,148100380,8970,8970,8970,8970,0
|
|
20240422,170300,148100380,8970,8970,8970,8970,0
|
|
20240422,170200,148100380,8970,8970,8970,8970,142
|
|
20240422,170100,148100380,8970,8970,8970,8970,0
|
|
20240422,170000,148100380,8970,8970,8970,8970,0
|
|
20240422,165900,148100380,8970,8970,8970,8970,0
|
|
20240422,165800,148100380,8970,8970,8970,8970,0
|
|
20240422,165700,148100380,8970,8970,8970,8970,0
|
|
20240422,165600,148100380,8970,8970,8970,8970,0
|
|
20240422,165500,148100380,8970,8970,8970,8970,0
|
|
20240422,165400,148100380,8970,8970,8970,8970,0
|
|
20240422,165300,148100380,8970,8970,8970,8970,0
|
|
20240422,165200,148100380,8970,8970,8970,8970,0
|
|
20240422,165100,148100380,8970,8970,8970,8970,0
|
|
20240422,165000,148100380,8970,8970,8970,8970,0
|
|
20240422,164900,148100380,8970,8970,8970,8970,0
|
|
20240422,164800,148100380,8970,8970,8970,8970,0
|
|
20240422,164700,148100380,8970,8970,8970,8970,0
|
|
20240422,164600,148100380,8970,8970,8970,8970,0
|
|
20240422,164500,148100380,8970,8970,8970,8970,0
|
|
20240422,164400,148100380,8970,8970,8970,8970,0
|
|
20240422,164300,148100380,8970,8970,8970,8970,0
|
|
20240422,164200,148100380,8970,8970,8970,8970,0
|
|
20240422,164100,148100380,8970,8970,8970,8970,0
|
|
20240422,164000,148100380,8970,8970,8970,8970,0
|
|
20240422,163900,148100380,8970,8970,8970,8970,0
|
|
20240422,163800,148100380,8970,8970,8970,8970,0
|
|
20240422,163700,148100380,8970,8970,8970,8970,0
|
|
20240422,163600,148100380,8970,8970,8970,8970,0
|
|
20240422,163500,148100380,8970,8970,8970,8970,0
|
|
20240422,163400,148100380,8970,8970,8970,8970,0
|
|
20240422,163300,148100380,8970,8970,8970,8970,0
|
|
20240422,163200,148100380,8970,8970,8970,8970,142
|
|
20240422,163100,148100380,8970,8970,8970,8970,0
|
|
20240422,163000,148100380,8970,8970,8970,8970,0
|
|
20240422,162900,148100380,8970,8970,8970,8970,0
|
|
20240422,162800,148100380,8970,8970,8970,8970,0
|
|
20240422,162700,148100380,8970,8970,8970,8970,0
|
|
20240422,162600,148100380,8970,8970,8970,8970,0
|
|
20240422,162500,148100380,8970,8970,8970,8970,0
|
|
20240422,162400,148100380,8970,8970,8970,8970,0
|
|
20240422,162300,148100380,8970,8970,8970,8970,0
|
|
20240422,162200,148100380,8970,8970,8970,8970,0
|
|
20240422,162100,148100380,8970,8970,8970,8970,0
|
|
20240422,162000,148100380,8970,8970,8970,8970,0
|
|
20240422,161900,148100380,8970,8970,8970,8970,0
|
|
20240422,161800,148100380,8970,8970,8970,8970,0
|
|
20240422,161700,148100380,8970,8970,8970,8970,0
|
|
20240422,161600,148100380,8970,8970,8970,8970,0
|
|
20240422,161500,148100380,8970,8970,8970,8970,0
|
|
20240422,161400,148100380,8970,8970,8970,8970,0
|
|
20240422,161300,148100380,8970,8970,8970,8970,0
|
|
20240422,161200,148100380,8970,8970,8970,8970,0
|
|
20240422,161100,148100380,8970,8970,8970,8970,0
|
|
20240422,161000,148100380,8970,8970,8970,8970,0
|
|
20240422,160900,148100380,8970,8970,8970,8970,0
|
|
20240422,160800,148100380,8970,8970,8970,8970,0
|
|
20240422,160700,148100380,8970,8970,8970,8970,0
|
|
20240422,160600,148100380,8970,8970,8970,8970,0
|
|
20240422,160500,148100380,8970,8970,8970,8970,0
|
|
20240422,160400,148100380,8970,8970,8970,8970,0
|
|
20240422,160300,148100380,8970,8970,8970,8970,0
|
|
20240422,160200,148100380,8970,8970,8970,8970,142
|
|
20240422,160100,148100380,8970,8970,8970,8970,0
|
|
20240422,160000,148100380,8970,8970,8970,8970,0
|
|
20240422,155900,148100380,8970,8970,8970,8970,0
|
|
20240422,155800,148100380,8970,8970,8970,8970,0
|
|
20240422,155700,148100380,8970,8970,8970,8970,0
|
|
20240422,155600,148100380,8970,8970,8970,8970,0
|
|
20240422,155500,148100380,8970,8970,8970,8970,0
|
|
20240422,155400,148100380,8970,8970,8970,8970,0
|
|
20240422,155300,148100380,8970,8970,8970,8970,0
|
|
20240422,155200,148100380,8970,8970,8970,8970,0
|
|
20240422,155100,148100380,8970,8970,8970,8970,0
|
|
20240422,155000,148100380,8970,8970,8970,8970,0
|
|
20240422,154900,148100380,8970,8970,8970,8970,0
|
|
20240422,154800,148100380,8970,8970,8970,8970,0
|
|
20240422,154700,148100380,8970,8970,8970,8970,0
|
|
20240422,154600,148100380,8970,8970,8970,8970,0
|
|
20240422,154500,148100380,8970,8970,8970,8970,0
|
|
20240422,154400,148100380,8970,8970,8970,8970,0
|
|
20240422,154300,148100380,8970,8970,8970,8970,0
|
|
20240422,154200,148100380,8970,8970,8970,8970,0
|
|
20240422,154100,148100380,8970,8970,8970,8970,0
|
|
20240422,154000,148100380,8970,8970,8970,8970,0
|
|
20240422,153900,148100380,8970,8970,8970,8970,0
|
|
20240422,153800,148100380,8970,8970,8970,8970,0
|
|
20240422,153700,148100380,8970,8970,8970,8970,0
|
|
20240422,153600,148100380,8970,8970,8970,8970,0
|
|
20240422,153500,148100380,8970,8970,8970,8970,0
|
|
20240422,153400,148100380,8970,8970,8970,8970,0
|
|
20240422,153300,148100380,8970,8970,8970,8970,0
|
|
20240422,153200,148100380,8970,8970,8970,8970,142
|
|
20240422,153100,148100380,8970,8970,8970,8970,0
|
|
20240422,153000,148100380,8970,8970,8970,8970,142
|
|
20240422,152900,146826640,8950,8950,8950,8950,0
|
|
20240422,152800,146826640,8950,8950,8950,8950,0
|
|
20240422,152700,146826640,8950,8950,8950,8950,0
|
|
20240422,152600,146826640,8950,8950,8950,8950,0
|
|
20240422,152500,146826640,8950,8950,8950,8950,0
|
|
20240422,152400,146826640,8950,8950,8950,8950,0
|
|
20240422,152300,146826640,8950,8950,8950,8950,0
|
|
20240422,152200,146826640,8950,8950,8950,8950,0
|
|
20240422,152100,146826640,8950,8950,8950,8950,0
|
|
20240422,152000,146826640,8950,8950,8950,8950,0
|
|
20240422,151900,146826640,8950,8950,8950,8950,3
|
|
20240422,151800,146799790,8970,8970,8970,8970,0
|
|
20240422,151700,146799790,8970,8970,8970,8970,0
|
|
20240422,151600,146799790,8970,8970,8970,8970,0
|
|
20240422,151500,146799790,8970,8970,8970,8970,125
|
|
20240422,151400,145678540,8950,8950,8950,8950,84
|
|
20240422,151300,144926740,8920,8920,8920,8920,114
|
|
20240422,151200,143909860,8920,8920,8920,8920,0
|
|
20240422,151100,143909860,8920,8930,8930,8920,259
|
|
20240422,151000,141599090,8930,8930,8930,8930,1
|
|
20240422,150900,141590160,8940,8960,8960,8940,17
|
|
20240422,150800,141437970,8960,8960,8960,8960,168
|
|
20240422,150700,139932690,8960,8960,8960,8960,53
|
|
20240422,150600,139457810,8960,8950,8960,8950,20
|
|
20240422,150500,139278630,8960,8960,8960,8960,28
|
|
20240422,150400,139027750,8940,8950,8950,8940,22
|
|
20240422,150300,138830900,8950,8950,8950,8950,0
|
|
20240422,150200,138830900,8950,8950,8950,8950,0
|
|
20240422,150100,138830900,8950,8950,8950,8950,0
|
|
20240422,150000,138830900,8950,8960,8960,8950,102
|
|
20240422,145900,137917760,8960,8960,8960,8960,0
|
|
20240422,145800,137917760,8960,8960,8960,8960,0
|
|
20240422,145700,137917760,8960,8960,8960,8960,1
|
|
20240422,145600,137908800,8930,8940,8960,8930,18
|
|
20240422,145500,137748010,8960,8960,8960,8960,0
|
|
20240422,145400,137748010,8960,8960,8960,8960,0
|
|
20240422,145300,137748010,8960,8960,8960,8960,0
|
|
20240422,145200,137748010,8960,8940,8960,8940,6
|
|
20240422,145100,137694330,8940,8940,8940,8940,6
|
|
20240422,145000,137640690,8960,8960,8960,8960,0
|
|
20240422,144900,137640690,8960,8960,8960,8960,2
|
|
20240422,144800,137622770,8950,8950,8950,8950,0
|
|
20240422,144700,137622770,8950,8950,8950,8950,2
|
|
20240422,144600,137604870,8960,8960,8960,8960,0
|
|
20240422,144500,137604870,8960,8950,8960,8950,6
|
|
20240422,144400,137551160,8960,8960,8960,8960,0
|
|
20240422,144300,137551160,8960,8960,8960,8960,0
|
|
20240422,144200,137551160,8960,8960,8960,8960,0
|
|
20240422,144100,137551160,8960,8960,8960,8960,0
|
|
20240422,144000,137551160,8960,8960,8960,8960,0
|
|
20240422,143900,137551160,8960,8960,8960,8960,0
|
|
20240422,143800,137551160,8960,8960,8960,8960,0
|
|
20240422,143700,137551160,8960,8920,8960,8920,2
|
|
20240422,143600,137533280,8920,8920,8920,8920,0
|
|
20240422,143500,137533280,8920,8920,8920,8920,30
|
|
20240422,143400,137265680,8920,8940,8940,8920,301
|
|
20240422,143300,134580740,8980,8980,8980,8980,0
|
|
20240422,143200,134580740,8980,8980,8980,8980,0
|
|
20240422,143100,134580740,8980,8980,8980,8980,0
|
|
20240422,143000,134580740,8980,8980,8980,8980,0
|
|
20240422,142900,134580740,8980,8980,8980,8980,0
|
|
20240422,142800,134580740,8980,8980,8980,8980,0
|
|
20240422,142700,134580740,8980,8980,8980,8980,0
|
|
20240422,142600,134580740,8980,8980,8980,8980,0
|
|
20240422,142500,134580740,8980,8980,8980,8980,0
|
|
20240422,142400,134580740,8980,8980,8980,8980,0
|
|
20240422,142300,134580740,8980,8980,8980,8980,0
|
|
20240422,142200,134580740,8980,8980,8980,8980,0
|
|
20240422,142100,134580740,8980,8980,8980,8980,0
|
|
20240422,142000,134580740,8980,8980,8980,8980,0
|
|
20240422,141900,134580740,8980,8980,8980,8980,0
|
|
20240422,141800,134580740,8980,8980,8980,8980,0
|
|
20240422,141700,134580740,8980,8980,8980,8980,0
|
|
20240422,141600,134580740,8980,8980,8980,8980,0
|
|
20240422,141500,134580740,8980,8980,8980,8980,0
|
|
20240422,141400,134580740,8980,8980,8980,8980,0
|
|
20240422,141300,134580740,8980,8980,8980,8940,14
|
|
20240422,141200,134455180,8940,8910,8940,8900,542
|
|
20240422,141100,129626150,8910,8910,8910,8910,1000
|
|
20240422,141000,120716150,8910,8910,8910,8910,20
|
|
20240422,140900,120537950,8910,8910,8910,8910,0
|
|
20240422,140800,120537950,8910,8910,8910,8910,0
|
|
20240422,140700,120537950,8910,8910,8910,8910,1
|
|
20240422,140600,120529040,8910,8910,8910,8910,16
|
|
20240422,140500,120386480,8910,8910,8910,8910,149
|
|
20240422,140400,119058890,8910,8910,8910,8910,5
|
|
20240422,140300,119014340,8910,8910,8910,8910,0
|
|
20240422,140200,119014340,8910,8910,8910,8910,0
|
|
20240422,140100,119014340,8910,8910,8910,8910,406
|
|
20240422,140000,115396880,8920,8920,8920,8920,134
|
|
20240422,135900,114201600,8920,8920,8920,8920,90
|
|
20240422,135800,113398800,8940,8940,8940,8940,0
|
|
20240422,135700,113398800,8940,8940,8940,8940,0
|
|
20240422,135600,113398800,8940,8940,8940,8940,0
|
|
20240422,135500,113398800,8940,8940,8940,8940,0
|
|
20240422,135400,113398800,8940,8940,8940,8940,24
|
|
20240422,135300,113184240,8940,8940,8940,8940,2
|
|
20240422,135200,113166360,8940,8940,8940,8940,0
|
|
20240422,135100,113166360,8940,8940,8940,8940,0
|
|
20240422,135000,113166360,8940,8940,8940,8940,34
|
|
20240422,134900,112862400,8920,8920,8920,8920,0
|
|
20240422,134800,112862400,8920,8920,8920,8920,0
|
|
20240422,134700,112862400,8920,8920,8920,8920,154
|
|
20240422,134600,111488720,8920,8920,8920,8920,100
|
|
20240422,134500,110596720,8920,8920,8920,8920,40
|
|
20240422,134400,110239920,8920,8920,8920,8920,21
|
|
20240422,134300,110052600,8920,8920,8920,8920,200
|
|
20240422,134200,108268600,8920,8920,8920,8920,0
|
|
20240422,134100,108268600,8920,8920,8920,8920,0
|
|
20240422,134000,108268600,8920,8920,8920,8920,66
|
|
20240422,133900,107679880,8920,8910,8920,8910,11
|
|
20240422,133800,107581850,8910,8910,8910,8910,0
|
|
20240422,133700,107581850,8910,8910,8910,8910,0
|
|
20240422,133600,107581850,8910,8910,8910,8910,0
|
|
20240422,133500,107581850,8910,8910,8910,8910,0
|
|
20240422,133400,107581850,8910,8910,8910,8910,25
|
|
20240422,133300,107359100,8910,8910,8910,8910,0
|
|
20240422,133200,107359100,8910,8940,8940,8910,765
|
|
20240422,133100,100535520,8950,8950,8950,8950,0
|
|
20240422,133000,100535520,8950,8950,8950,8950,10
|
|
20240422,132900,100446020,8940,8940,8940,8940,0
|
|
20240422,132800,100446020,8940,8940,8940,8940,450
|
|
20240422,132700,96423020,8940,8940,8940,8940,1
|
|
20240422,132600,96414080,8940,8940,8940,8940,0
|
|
20240422,132500,96414080,8940,8940,8940,8940,0
|
|
20240422,132400,96414080,8940,8940,8940,8940,157
|
|
20240422,132300,95010500,8950,8950,8950,8950,0
|
|
20240422,132200,95010500,8950,8950,8950,8950,0
|
|
20240422,132100,95010500,8950,8950,8950,8950,0
|
|
20240422,132000,95010500,8950,8950,8950,8950,0
|
|
20240422,131900,95010500,8950,8960,8960,8950,105
|
|
20240422,131800,94070340,8990,8990,8990,8990,0
|
|
20240422,131700,94070340,8990,8990,8990,8990,0
|
|
20240422,131600,94070340,8990,8990,8990,8990,0
|
|
20240422,131500,94070340,8990,8990,8990,8990,392
|
|
20240422,131400,90546260,8950,8950,8950,8950,0
|
|
20240422,131300,90546260,8950,8950,8950,8950,0
|
|
20240422,131200,90546260,8950,8950,8950,8950,0
|
|
20240422,131100,90546260,8950,8950,8950,8950,0
|
|
20240422,131000,90546260,8950,8950,8950,8950,0
|
|
20240422,130900,90546260,8950,8950,8950,8950,0
|
|
20240422,130800,90546260,8950,8950,8950,8950,119
|
|
20240422,130700,89481210,8990,8990,8990,8990,0
|
|
20240422,130600,89481210,8990,8990,8990,8990,0
|
|
20240422,130500,89481210,8990,8990,8990,8990,0
|
|
20240422,130400,89481210,8990,8990,8990,8990,0
|
|
20240422,130300,89481210,8990,8990,8990,8990,0
|
|
20240422,130200,89481210,8990,8990,8990,8990,3
|
|
20240422,130100,89454240,8990,8990,8990,8990,0
|
|
20240422,130000,89454240,8990,8990,8990,8990,0
|
|
20240422,125900,89454240,8990,8990,8990,8990,0
|
|
20240422,125800,89454240,8990,8990,8990,8990,0
|
|
20240422,125700,89454240,8990,8990,8990,8990,0
|
|
20240422,125600,89454240,8990,8990,8990,8990,0
|
|
20240422,125500,89454240,8990,8990,8990,8990,0
|
|
20240422,125400,89454240,8990,8990,8990,8990,0
|
|
20240422,125300,89454240,8990,8990,8990,8990,15
|
|
20240422,125200,89319390,8950,8950,8950,8950,0
|
|
20240422,125100,89319390,8950,8950,8950,8950,0
|
|
20240422,125000,89319390,8950,8950,8950,8950,0
|
|
20240422,124900,89319390,8950,8950,8950,8950,0
|
|
20240422,124800,89319390,8950,8950,8950,8950,0
|
|
20240422,124700,89319390,8950,8950,8950,8950,0
|
|
20240422,124600,89319390,8950,8950,8950,8950,9
|
|
20240422,124500,89238840,8990,8990,8990,8990,0
|
|
20240422,124400,89238840,8990,8990,8990,8990,0
|
|
20240422,124300,89238840,8990,8990,8990,8990,0
|
|
20240422,124200,89238840,8990,8990,8990,8990,0
|
|
20240422,124100,89238840,8990,8990,8990,8990,0
|
|
20240422,124000,89238840,8990,8950,8990,8940,37
|
|
20240422,123900,88907710,9000,9000,9000,9000,0
|
|
20240422,123800,88907710,9000,9000,9000,9000,0
|
|
20240422,123700,88907710,9000,9000,9000,9000,0
|
|
20240422,123600,88907710,9000,9000,9000,9000,0
|
|
20240422,123500,88907710,9000,9000,9000,9000,0
|
|
20240422,123400,88907710,9000,9000,9000,9000,0
|
|
20240422,123300,88907710,9000,9000,9000,9000,0
|
|
20240422,123200,88907710,9000,9000,9000,9000,0
|
|
20240422,123100,88907710,9000,8990,9000,8990,213
|
|
20240422,123000,86991110,8990,8990,8990,8990,140
|
|
20240422,122900,85732510,8990,8990,8990,8990,134
|
|
20240422,122800,84527850,8940,8980,8980,8940,295
|
|
20240422,122700,81886030,8950,8950,8950,8950,112
|
|
20240422,122600,80883630,8980,8980,8980,8980,0
|
|
20240422,122500,80883630,8980,8980,8980,8980,0
|
|
20240422,122400,80883630,8980,8980,8980,8980,0
|
|
20240422,122300,80883630,8980,8980,8980,8980,1
|
|
20240422,122200,80874650,8950,8950,8950,8950,305
|
|
20240422,122100,78144900,8940,8940,8940,8940,0
|
|
20240422,122000,78144900,8940,8940,8940,8940,0
|
|
20240422,121900,78144900,8940,8940,8940,8940,0
|
|
20240422,121800,78144900,8940,8940,8940,8940,0
|
|
20240422,121700,78144900,8940,8940,8940,8940,0
|
|
20240422,121600,78144900,8940,8940,8940,8940,9
|
|
20240422,121500,78064440,8940,8940,8940,8940,0
|
|
20240422,121400,78064440,8940,8940,8940,8940,0
|
|
20240422,121300,78064440,8940,8940,8940,8940,0
|
|
20240422,121200,78064440,8940,8950,8950,8940,152
|
|
20240422,121100,76705160,8950,8950,8950,8950,0
|
|
20240422,121000,76705160,8950,8950,8950,8950,0
|
|
20240422,120900,76705160,8950,8950,8950,8950,37
|
|
20240422,120800,76374010,8950,8950,8950,8950,0
|
|
20240422,120700,76374010,8950,8950,8950,8950,0
|
|
20240422,120600,76374010,8950,8950,8950,8950,0
|
|
20240422,120500,76374010,8950,8950,8950,8950,0
|
|
20240422,120400,76374010,8950,8950,8950,8950,0
|
|
20240422,120300,76374010,8950,8950,8950,8950,0
|
|
20240422,120200,76374010,8950,8950,8950,8950,0
|
|
20240422,120100,76374010,8950,8950,8950,8950,0
|
|
20240422,120000,76374010,8950,8950,8950,8950,0
|
|
20240422,115900,76374010,8950,8950,8950,8950,0
|
|
20240422,115800,76374010,8950,8950,8950,8950,0
|
|
20240422,115700,76374010,8950,8950,8950,8950,0
|
|
20240422,115600,76374010,8950,8950,8950,8950,300
|
|
20240422,115500,73689010,8980,8980,8980,8980,0
|
|
20240422,115400,73689010,8980,8940,8980,8940,13
|
|
20240422,115300,73572310,8940,8940,8940,8940,0
|
|
20240422,115200,73572310,8940,8940,8940,8940,47
|
|
20240422,115100,73152130,8950,8950,8950,8950,0
|
|
20240422,115000,73152130,8950,8950,8950,8950,0
|
|
20240422,114900,73152130,8950,8950,8950,8950,0
|
|
20240422,114800,73152130,8950,8950,8950,8950,0
|
|
20240422,114700,73152130,8950,8960,8960,8950,96
|
|
20240422,114600,72292870,8970,8970,8970,8970,43
|
|
20240422,114500,71907160,8980,8980,8980,8980,0
|
|
20240422,114400,71907160,8980,8980,8980,8980,0
|
|
20240422,114300,71907160,8980,8980,8980,8980,0
|
|
20240422,114200,71907160,8980,8980,8980,8980,0
|
|
20240422,114100,71907160,8980,8980,8980,8980,1
|
|
20240422,114000,71898180,8980,8980,8980,8980,0
|
|
20240422,113900,71898180,8980,8980,8980,8980,0
|
|
20240422,113800,71898180,8980,8980,8980,8980,0
|
|
20240422,113700,71898180,8980,8980,8980,8980,0
|
|
20240422,113600,71898180,8980,8980,8980,8980,0
|
|
20240422,113500,71898180,8980,8980,8980,8980,0
|
|
20240422,113400,71898180,8980,8980,8980,8980,0
|
|
20240422,113300,71898180,8980,8980,8980,8980,0
|
|
20240422,113200,71898180,8980,8980,8980,8980,0
|
|
20240422,113100,71898180,8980,8980,8980,8980,0
|
|
20240422,113000,71898180,8980,8980,8980,8980,0
|
|
20240422,112900,71898180,8980,8980,8980,8980,0
|
|
20240422,112800,71898180,8980,8980,8980,8980,0
|
|
20240422,112700,71898180,8980,8980,8980,8980,0
|
|
20240422,112600,71898180,8980,8980,8980,8980,0
|
|
20240422,112500,71898180,8980,8980,8980,8980,0
|
|
20240422,112400,71898180,8980,8980,8980,8980,0
|
|
20240422,112300,71898180,8980,8980,8980,8980,0
|
|
20240422,112200,71898180,8980,8970,8980,8970,3
|
|
20240422,112100,71871260,8940,8940,8940,8940,0
|
|
20240422,112000,71871260,8940,8940,8940,8940,0
|
|
20240422,111900,71871260,8940,8940,8940,8940,0
|
|
20240422,111800,71871260,8940,8940,8940,8940,0
|
|
20240422,111700,71871260,8940,8940,8940,8940,0
|
|
20240422,111600,71871260,8940,8940,8940,8940,0
|
|
20240422,111500,71871260,8940,8940,8940,8940,0
|
|
20240422,111400,71871260,8940,8950,8950,8940,243
|
|
20240422,111300,69696510,8950,8950,8950,8950,0
|
|
20240422,111200,69696510,8950,8950,8950,8950,0
|
|
20240422,111100,69696510,8950,8950,8950,8950,0
|
|
20240422,111000,69696510,8950,8950,8950,8950,17
|
|
20240422,110900,69544360,8960,8970,8970,8960,143
|
|
20240422,110800,68262980,8970,8970,8970,8970,0
|
|
20240422,110700,68262980,8970,8970,8970,8970,0
|
|
20240422,110600,68262980,8970,8980,8980,8970,149
|
|
20240422,110500,66926440,8990,8990,8990,8990,0
|
|
20240422,110400,66926440,8990,8990,8990,8990,0
|
|
20240422,110300,66926440,8990,8990,8990,8990,50
|
|
20240422,110200,66476940,8970,8970,8970,8970,0
|
|
20240422,110100,66476940,8970,8970,8970,8970,0
|
|
20240422,110000,66476940,8970,8970,8970,8970,0
|
|
20240422,105900,66476940,8970,8970,8970,8970,0
|
|
20240422,105800,66476940,8970,8970,8970,8970,0
|
|
20240422,105700,66476940,8970,8970,8970,8970,0
|
|
20240422,105600,66476940,8970,8970,8970,8970,0
|
|
20240422,105500,66476940,8970,8970,8970,8970,0
|
|
20240422,105400,66476940,8970,8970,8970,8970,0
|
|
20240422,105300,66476940,8970,8980,8980,8970,200
|
|
20240422,105200,64682510,8970,8970,8970,8970,0
|
|
20240422,105100,64682510,8970,8970,8970,8970,0
|
|
20240422,105000,64682510,8970,8970,8970,8970,0
|
|
20240422,104900,64682510,8970,8970,8970,8970,100
|
|
20240422,104800,63785510,8960,8960,8960,8960,0
|
|
20240422,104700,63785510,8960,8960,8960,8960,90
|
|
20240422,104600,62979110,8950,8950,8950,8950,0
|
|
20240422,104500,62979110,8950,8950,8950,8950,0
|
|
20240422,104400,62979110,8950,8950,8950,8950,0
|
|
20240422,104300,62979110,8950,8950,8950,8950,0
|
|
20240422,104200,62979110,8950,8980,8980,8950,270
|
|
20240422,104100,60561110,8990,8990,8990,8990,0
|
|
20240422,104000,60561110,8990,8990,8990,8990,0
|
|
20240422,103900,60561110,8990,8990,8990,8990,0
|
|
20240422,103800,60561110,8990,8990,8990,8990,0
|
|
20240422,103700,60561110,8990,8990,8990,8990,0
|
|
20240422,103600,60561110,8990,8990,8990,8990,0
|
|
20240422,103500,60561110,8990,8990,8990,8990,50
|
|
20240422,103400,60111610,8990,8990,8990,8990,2
|
|
20240422,103300,60093630,8990,8990,8990,8990,100
|
|
20240422,103200,59194630,8990,8990,8990,8990,0
|
|
20240422,103100,59194630,8990,8990,8990,8990,0
|
|
20240422,103000,59194630,8990,8990,8990,8990,0
|
|
20240422,102900,59194630,8990,8990,8990,8990,120
|
|
20240422,102800,58115830,8990,8990,8990,8990,1
|
|
20240422,102700,58106840,8980,8980,8980,8980,0
|
|
20240422,102600,58106840,8980,8980,8980,8980,0
|
|
20240422,102500,58106840,8980,8980,8980,8980,0
|
|
20240422,102400,58106840,8980,8980,8980,8980,0
|
|
20240422,102300,58106840,8980,8980,8980,8980,0
|
|
20240422,102200,58106840,8980,8980,8980,8980,30
|
|
20240422,102100,57837440,8980,8980,8980,8980,84
|
|
20240422,102000,57083120,8980,8980,8980,8980,0
|
|
20240422,101900,57083120,8980,8980,8980,8980,0
|
|
20240422,101800,57083120,8980,8980,8980,8980,0
|
|
20240422,101700,57083120,8980,8980,8980,8980,0
|
|
20240422,101600,57083120,8980,8980,8980,8980,1
|
|
20240422,101500,57074140,8980,8980,8980,8980,0
|
|
20240422,101400,57074140,8980,8960,8980,8960,131
|
|
20240422,101300,55897870,8970,8970,8970,8970,10
|
|
20240422,101200,55808170,8960,8960,8960,8960,0
|
|
20240422,101100,55808170,8960,8960,8960,8960,0
|
|
20240422,101000,55808170,8960,8960,8960,8960,0
|
|
20240422,100900,55808170,8960,8960,8960,8960,0
|
|
20240422,100800,55808170,8960,8960,8960,8960,0
|
|
20240422,100700,55808170,8960,8960,8960,8960,0
|
|
20240422,100600,55808170,8960,8960,8960,8960,54
|
|
20240422,100500,55324330,8960,8960,8960,8960,0
|
|
20240422,100400,55324330,8960,8970,8970,8960,21
|
|
20240422,100300,55136020,8970,8970,8970,8970,0
|
|
20240422,100200,55136020,8970,8970,8970,8970,0
|
|
20240422,100100,55136020,8970,8970,8970,8970,0
|
|
20240422,100000,55136020,8970,8970,8970,8970,0
|
|
20240422,095900,55136020,8970,8960,8970,8960,482
|
|
20240422,095800,50812610,8960,8960,8960,8960,349
|
|
20240422,095700,47685570,8960,8960,8960,8960,0
|
|
20240422,095600,47685570,8960,8960,8960,8960,0
|
|
20240422,095500,47685570,8960,8960,8960,8960,0
|
|
20240422,095400,47685570,8960,8960,8960,8960,7
|
|
20240422,095300,47622850,8960,8960,8960,8960,4
|
|
20240422,095200,47587010,8970,8970,8970,8970,2
|
|
20240422,095100,47569070,8980,8980,8980,8980,0
|
|
20240422,095000,47569070,8980,8980,8980,8980,2
|
|
20240422,094900,47551110,8960,8960,8960,8960,0
|
|
20240422,094800,47551110,8960,8980,8980,8960,39
|
|
20240422,094700,47201360,8980,8980,8980,8980,21
|
|
20240422,094600,47012780,8980,8980,8980,8980,10
|
|
20240422,094500,46922980,8990,8990,8990,8990,0
|
|
20240422,094400,46922980,8990,8990,8990,8990,3
|
|
20240422,094300,46896010,8990,8990,8990,8990,0
|
|
20240422,094200,46896010,8990,8990,8990,8990,498
|
|
20240422,094100,42418990,8990,8990,8990,8990,10
|
|
20240422,094000,42329090,8990,8990,8990,8990,10
|
|
20240422,093900,42239190,9000,9000,9000,9000,0
|
|
20240422,093800,42239190,9000,9000,9000,9000,11
|
|
20240422,093700,42140190,9000,9000,9000,9000,60
|
|
20240422,093600,41600190,9000,9000,9000,9000,0
|
|
20240422,093500,41600190,9000,9000,9000,9000,0
|
|
20240422,093400,41600190,9000,9000,9000,9000,328
|
|
20240422,093300,38648190,9000,9000,9000,9000,27
|
|
20240422,093200,38405190,9000,9000,9000,9000,1000
|
|
20240422,093100,29405190,9010,9000,9010,9000,17
|
|
20240422,093000,29252050,9000,9000,9000,9000,0
|
|
20240422,092900,29252050,9000,9000,9000,9000,87
|
|
20240422,092800,28469050,9000,9000,9000,9000,0
|
|
20240422,092700,28469050,9000,9000,9000,9000,542
|
|
20240422,092600,23591050,9010,9010,9010,9010,0
|
|
20240422,092500,23591050,9010,9010,9010,9010,325
|
|
20240422,092400,20662800,9010,9020,9020,9010,410
|
|
20240422,092300,16967850,9030,9030,9030,9030,0
|
|
20240422,092200,16967850,9030,9030,9030,9030,7
|
|
20240422,092100,16904640,9030,9030,9030,9030,0
|
|
20240422,092000,16904640,9030,9030,9030,9030,84
|
|
20240422,091900,16146120,9030,9030,9030,9030,10
|
|
20240422,091800,16055820,9040,9040,9040,9040,0
|
|
20240422,091700,16055820,9040,9040,9040,9040,1
|
|
20240422,091600,16046780,9030,9030,9030,9030,0
|
|
20240422,091500,16046780,9030,9030,9030,9030,50
|
|
20240422,091400,15595280,9030,9030,9030,9030,40
|
|
20240422,091300,15234080,9040,9040,9040,9040,1
|
|
20240422,091200,15225040,8990,8990,8990,8990,0
|
|
20240422,091100,15225040,8990,8990,8990,8990,0
|
|
20240422,091000,15225040,8990,8990,9030,8990,82
|
|
20240422,090900,14487260,8980,8980,8980,8980,69
|
|
20240422,090800,13867640,8980,8980,8980,8980,0
|
|
20240422,090700,13867640,8980,8950,9000,8950,177
|
|
20240422,090600,12278360,9000,8990,9000,8990,1004
|
|
20240422,090500,3252360,8990,8990,8990,8990,20
|
|
20240422,090400,3072560,8990,8950,8990,8950,15
|
|
20240422,090300,2938190,9000,9000,9000,9000,5
|
|
20240422,090200,2893190,9000,9000,9000,9000,0
|
|
20240422,090100,2893190,9000,8960,9000,8950,206
|
|
20240422,090000,1048320,8960,8960,8960,8960,117
|