637 lines
29 KiB
CSV
637 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,193400,84586970,8050,8050,8050,8050,140
|
|
20240418,193300,84586970,8050,8050,8050,8050,0
|
|
20240418,193200,84586970,8050,8050,8050,8050,0
|
|
20240418,193100,84586970,8050,8050,8050,8050,0
|
|
20240418,193000,84586970,8050,8050,8050,8050,0
|
|
20240418,192900,84586970,8050,8050,8050,8050,0
|
|
20240418,192800,84586970,8050,8050,8050,8050,0
|
|
20240418,192700,84586970,8050,8050,8050,8050,0
|
|
20240418,192600,84586970,8050,8050,8050,8050,0
|
|
20240418,192500,84586970,8050,8050,8050,8050,0
|
|
20240418,192400,84586970,8050,8050,8050,8050,0
|
|
20240418,192300,84586970,8050,8050,8050,8050,0
|
|
20240418,192200,84586970,8050,8050,8050,8050,0
|
|
20240418,192100,84586970,8050,8050,8050,8050,0
|
|
20240418,192000,84586970,8050,8050,8050,8050,0
|
|
20240418,191900,84586970,8050,8050,8050,8050,0
|
|
20240418,191800,84586970,8050,8050,8050,8050,0
|
|
20240418,191700,84586970,8050,8050,8050,8050,0
|
|
20240418,191600,84586970,8050,8050,8050,8050,0
|
|
20240418,191500,84586970,8050,8050,8050,8050,0
|
|
20240418,191400,84586970,8050,8050,8050,8050,0
|
|
20240418,191300,84586970,8050,8050,8050,8050,0
|
|
20240418,191200,84586970,8050,8050,8050,8050,0
|
|
20240418,191100,84586970,8050,8050,8050,8050,0
|
|
20240418,191000,84586970,8050,8050,8050,8050,0
|
|
20240418,190900,84586970,8050,8050,8050,8050,0
|
|
20240418,190800,84586970,8050,8050,8050,8050,0
|
|
20240418,190700,84586970,8050,8050,8050,8050,0
|
|
20240418,190600,84586970,8050,8050,8050,8050,0
|
|
20240418,190500,84586970,8050,8050,8050,8050,0
|
|
20240418,190400,84586970,8050,8050,8050,8050,140
|
|
20240418,190300,84586970,8050,8050,8050,8050,0
|
|
20240418,190200,84586970,8050,8050,8050,8050,0
|
|
20240418,190100,84586970,8050,8050,8050,8050,0
|
|
20240418,190000,84586970,8050,8050,8050,8050,0
|
|
20240418,185900,84586970,8050,8050,8050,8050,0
|
|
20240418,185800,84586970,8050,8050,8050,8050,0
|
|
20240418,185700,84586970,8050,8050,8050,8050,0
|
|
20240418,185600,84586970,8050,8050,8050,8050,0
|
|
20240418,185500,84586970,8050,8050,8050,8050,0
|
|
20240418,185400,84586970,8050,8050,8050,8050,0
|
|
20240418,185300,84586970,8050,8050,8050,8050,0
|
|
20240418,185200,84586970,8050,8050,8050,8050,0
|
|
20240418,185100,84586970,8050,8050,8050,8050,0
|
|
20240418,185000,84586970,8050,8050,8050,8050,0
|
|
20240418,184900,84586970,8050,8050,8050,8050,0
|
|
20240418,184800,84586970,8050,8050,8050,8050,0
|
|
20240418,184700,84586970,8050,8050,8050,8050,0
|
|
20240418,184600,84586970,8050,8050,8050,8050,0
|
|
20240418,184500,84586970,8050,8050,8050,8050,0
|
|
20240418,184400,84586970,8050,8050,8050,8050,0
|
|
20240418,184300,84586970,8050,8050,8050,8050,0
|
|
20240418,184200,84586970,8050,8050,8050,8050,0
|
|
20240418,184100,84586970,8050,8050,8050,8050,0
|
|
20240418,184000,84586970,8050,8050,8050,8050,0
|
|
20240418,183900,84586970,8050,8050,8050,8050,0
|
|
20240418,183800,84586970,8050,8050,8050,8050,0
|
|
20240418,183700,84586970,8050,8050,8050,8050,0
|
|
20240418,183600,84586970,8050,8050,8050,8050,0
|
|
20240418,183500,84586970,8050,8050,8050,8050,0
|
|
20240418,183400,84586970,8050,8050,8050,8050,140
|
|
20240418,183300,84586970,8050,8050,8050,8050,0
|
|
20240418,183200,84586970,8050,8050,8050,8050,0
|
|
20240418,183100,84586970,8050,8050,8050,8050,0
|
|
20240418,183000,84586970,8050,8050,8050,8050,0
|
|
20240418,182900,84586970,8050,8050,8050,8050,0
|
|
20240418,182800,84586970,8050,8050,8050,8050,0
|
|
20240418,182700,84586970,8050,8050,8050,8050,0
|
|
20240418,182600,84586970,8050,8050,8050,8050,0
|
|
20240418,182500,84586970,8050,8050,8050,8050,0
|
|
20240418,182400,84586970,8050,8050,8050,8050,0
|
|
20240418,182300,84586970,8050,8050,8050,8050,0
|
|
20240418,182200,84586970,8050,8050,8050,8050,0
|
|
20240418,182100,84586970,8050,8050,8050,8050,0
|
|
20240418,182000,84586970,8050,8050,8050,8050,0
|
|
20240418,181900,84586970,8050,8050,8050,8050,0
|
|
20240418,181800,84586970,8050,8050,8050,8050,0
|
|
20240418,181700,84586970,8050,8050,8050,8050,0
|
|
20240418,181600,84586970,8050,8050,8050,8050,0
|
|
20240418,181500,84586970,8050,8050,8050,8050,0
|
|
20240418,181400,84586970,8050,8050,8050,8050,0
|
|
20240418,181300,84586970,8050,8050,8050,8050,0
|
|
20240418,181200,84586970,8050,8050,8050,8050,0
|
|
20240418,181100,84586970,8050,8050,8050,8050,0
|
|
20240418,181000,84586970,8050,8050,8050,8050,0
|
|
20240418,180900,84586970,8050,8050,8050,8050,0
|
|
20240418,180800,84586970,8050,8050,8050,8050,0
|
|
20240418,180700,84586970,8050,8050,8050,8050,0
|
|
20240418,180600,84586970,8050,8050,8050,8050,0
|
|
20240418,180500,84586970,8050,8050,8050,8050,0
|
|
20240418,180400,84586970,8050,8050,8050,8050,140
|
|
20240418,180300,84586970,8050,8050,8050,8050,0
|
|
20240418,180200,84586970,8050,8050,8050,8050,0
|
|
20240418,180100,84586970,8050,8050,8050,8050,0
|
|
20240418,180000,84586970,8050,8050,8050,8050,0
|
|
20240418,175900,84586970,8050,8050,8050,8050,0
|
|
20240418,175800,84586970,8050,8050,8050,8050,0
|
|
20240418,175700,84586970,8050,8050,8050,8050,0
|
|
20240418,175600,84586970,8050,8050,8050,8050,0
|
|
20240418,175500,84586970,8050,8050,8050,8050,0
|
|
20240418,175400,84586970,8050,8050,8050,8050,0
|
|
20240418,175300,84586970,8050,8050,8050,8050,0
|
|
20240418,175200,84586970,8050,8050,8050,8050,0
|
|
20240418,175100,84586970,8050,8050,8050,8050,0
|
|
20240418,175000,84586970,8050,8050,8050,8050,0
|
|
20240418,174900,84586970,8050,8050,8050,8050,0
|
|
20240418,174800,84586970,8050,8050,8050,8050,0
|
|
20240418,174700,84586970,8050,8050,8050,8050,0
|
|
20240418,174600,84586970,8050,8050,8050,8050,0
|
|
20240418,174500,84586970,8050,8050,8050,8050,0
|
|
20240418,174400,84586970,8050,8050,8050,8050,0
|
|
20240418,174300,84586970,8050,8050,8050,8050,0
|
|
20240418,174200,84586970,8050,8050,8050,8050,0
|
|
20240418,174100,84586970,8050,8050,8050,8050,0
|
|
20240418,174000,84586970,8050,8050,8050,8050,0
|
|
20240418,173900,84586970,8050,8050,8050,8050,0
|
|
20240418,173800,84586970,8050,8050,8050,8050,0
|
|
20240418,173700,84586970,8050,8050,8050,8050,0
|
|
20240418,173600,84586970,8050,8050,8050,8050,0
|
|
20240418,173500,84586970,8050,8050,8050,8050,0
|
|
20240418,173400,84586970,8050,8050,8050,8050,140
|
|
20240418,173300,84586970,8050,8050,8050,8050,0
|
|
20240418,173200,84586970,8050,8050,8050,8050,0
|
|
20240418,173100,84586970,8050,8050,8050,8050,0
|
|
20240418,173000,84586970,8050,8050,8050,8050,0
|
|
20240418,172900,84586970,8050,8050,8050,8050,0
|
|
20240418,172800,84586970,8050,8050,8050,8050,0
|
|
20240418,172700,84586970,8050,8050,8050,8050,0
|
|
20240418,172600,84586970,8050,8050,8050,8050,0
|
|
20240418,172500,84586970,8050,8050,8050,8050,0
|
|
20240418,172400,84586970,8050,8050,8050,8050,0
|
|
20240418,172300,84586970,8050,8050,8050,8050,0
|
|
20240418,172200,84586970,8050,8050,8050,8050,0
|
|
20240418,172100,84586970,8050,8050,8050,8050,0
|
|
20240418,172000,84586970,8050,8050,8050,8050,0
|
|
20240418,171900,84586970,8050,8050,8050,8050,0
|
|
20240418,171800,84586970,8050,8050,8050,8050,0
|
|
20240418,171700,84586970,8050,8050,8050,8050,0
|
|
20240418,171600,84586970,8050,8050,8050,8050,0
|
|
20240418,171500,84586970,8050,8050,8050,8050,0
|
|
20240418,171400,84586970,8050,8050,8050,8050,0
|
|
20240418,171300,84586970,8050,8050,8050,8050,0
|
|
20240418,171200,84586970,8050,8050,8050,8050,0
|
|
20240418,171100,84586970,8050,8050,8050,8050,0
|
|
20240418,171000,84586970,8050,8050,8050,8050,0
|
|
20240418,170900,84586970,8050,8050,8050,8050,0
|
|
20240418,170800,84586970,8050,8050,8050,8050,0
|
|
20240418,170700,84586970,8050,8050,8050,8050,0
|
|
20240418,170600,84586970,8050,8050,8050,8050,0
|
|
20240418,170500,84586970,8050,8050,8050,8050,0
|
|
20240418,170400,84586970,8050,8050,8050,8050,140
|
|
20240418,170300,84586970,8050,8050,8050,8050,0
|
|
20240418,170200,84586970,8050,8050,8050,8050,0
|
|
20240418,170100,84586970,8050,8050,8050,8050,0
|
|
20240418,170000,84586970,8050,8050,8050,8050,0
|
|
20240418,165900,84586970,8050,8050,8050,8050,0
|
|
20240418,165800,84586970,8050,8050,8050,8050,0
|
|
20240418,165700,84586970,8050,8050,8050,8050,0
|
|
20240418,165600,84586970,8050,8050,8050,8050,0
|
|
20240418,165500,84586970,8050,8050,8050,8050,0
|
|
20240418,165400,84586970,8050,8050,8050,8050,0
|
|
20240418,165300,84586970,8050,8050,8050,8050,0
|
|
20240418,165200,84586970,8050,8050,8050,8050,0
|
|
20240418,165100,84586970,8050,8050,8050,8050,0
|
|
20240418,165000,84586970,8050,8050,8050,8050,0
|
|
20240418,164900,84586970,8050,8050,8050,8050,0
|
|
20240418,164800,84586970,8050,8050,8050,8050,0
|
|
20240418,164700,84586970,8050,8050,8050,8050,0
|
|
20240418,164600,84586970,8050,8050,8050,8050,0
|
|
20240418,164500,84586970,8050,8050,8050,8050,0
|
|
20240418,164400,84586970,8050,8050,8050,8050,0
|
|
20240418,164300,84586970,8050,8050,8050,8050,0
|
|
20240418,164200,84586970,8050,8050,8050,8050,0
|
|
20240418,164100,84586970,8050,8050,8050,8050,0
|
|
20240418,164000,84586970,8050,8050,8050,8050,0
|
|
20240418,163900,84586970,8050,8050,8050,8050,0
|
|
20240418,163800,84586970,8050,8050,8050,8050,0
|
|
20240418,163700,84586970,8050,8050,8050,8050,0
|
|
20240418,163600,84586970,8050,8050,8050,8050,0
|
|
20240418,163500,84586970,8050,8050,8050,8050,0
|
|
20240418,163400,84586970,8050,8050,8050,8050,140
|
|
20240418,163300,84586970,8050,8050,8050,8050,0
|
|
20240418,163200,84586970,8050,8050,8050,8050,0
|
|
20240418,163100,84586970,8050,8050,8050,8050,0
|
|
20240418,163000,84586970,8050,8050,8050,8050,0
|
|
20240418,162900,84586970,8050,8050,8050,8050,0
|
|
20240418,162800,84586970,8050,8050,8050,8050,0
|
|
20240418,162700,84586970,8050,8050,8050,8050,0
|
|
20240418,162600,84586970,8050,8050,8050,8050,0
|
|
20240418,162500,84586970,8050,8050,8050,8050,0
|
|
20240418,162400,84586970,8050,8050,8050,8050,0
|
|
20240418,162300,84586970,8050,8050,8050,8050,0
|
|
20240418,162200,84586970,8050,8050,8050,8050,0
|
|
20240418,162100,84586970,8050,8050,8050,8050,0
|
|
20240418,162000,84586970,8050,8050,8050,8050,0
|
|
20240418,161900,84586970,8050,8050,8050,8050,0
|
|
20240418,161800,84586970,8050,8050,8050,8050,0
|
|
20240418,161700,84586970,8050,8050,8050,8050,0
|
|
20240418,161600,84586970,8050,8050,8050,8050,0
|
|
20240418,161500,84586970,8050,8050,8050,8050,0
|
|
20240418,161400,84586970,8050,8050,8050,8050,0
|
|
20240418,161300,84586970,8050,8050,8050,8050,0
|
|
20240418,161200,84586970,8050,8050,8050,8050,0
|
|
20240418,161100,84586970,8050,8050,8050,8050,0
|
|
20240418,161000,84586970,8050,8050,8050,8050,0
|
|
20240418,160900,84586970,8050,8050,8050,8050,0
|
|
20240418,160800,84586970,8050,8050,8050,8050,0
|
|
20240418,160700,84586970,8050,8050,8050,8050,0
|
|
20240418,160600,84586970,8050,8050,8050,8050,0
|
|
20240418,160500,84586970,8050,8050,8050,8050,0
|
|
20240418,160400,84586970,8050,8050,8050,8050,140
|
|
20240418,160300,84586970,8050,8050,8050,8050,0
|
|
20240418,160200,84586970,8050,8050,8050,8050,0
|
|
20240418,160100,84586970,8050,8050,8050,8050,0
|
|
20240418,160000,84586970,8050,8050,8050,8050,0
|
|
20240418,155900,84586970,8050,8050,8050,8050,0
|
|
20240418,155800,84586970,8050,8050,8050,8050,0
|
|
20240418,155700,84586970,8050,8050,8050,8050,0
|
|
20240418,155600,84586970,8050,8050,8050,8050,0
|
|
20240418,155500,84586970,8050,8050,8050,8050,0
|
|
20240418,155400,84586970,8050,8050,8050,8050,0
|
|
20240418,155300,84586970,8050,8050,8050,8050,0
|
|
20240418,155200,84586970,8050,8050,8050,8050,0
|
|
20240418,155100,84586970,8050,8050,8050,8050,0
|
|
20240418,155000,84586970,8050,8050,8050,8050,0
|
|
20240418,154900,84586970,8050,8050,8050,8050,0
|
|
20240418,154800,84586970,8050,8050,8050,8050,0
|
|
20240418,154700,84586970,8050,8050,8050,8050,0
|
|
20240418,154600,84586970,8050,8050,8050,8050,0
|
|
20240418,154500,84586970,8050,8050,8050,8050,0
|
|
20240418,154400,84586970,8050,8050,8050,8050,0
|
|
20240418,154300,84586970,8050,8050,8050,8050,0
|
|
20240418,154200,84586970,8050,8050,8050,8050,0
|
|
20240418,154100,84586970,8050,8050,8050,8050,0
|
|
20240418,154000,84586970,8050,8050,8050,8050,0
|
|
20240418,153900,84586970,8050,8050,8050,8050,0
|
|
20240418,153800,84586970,8050,8050,8050,8050,0
|
|
20240418,153700,84586970,8050,8050,8050,8050,0
|
|
20240418,153600,84586970,8050,8050,8050,8050,0
|
|
20240418,153500,84586970,8050,8050,8050,8050,0
|
|
20240418,153400,84586970,8050,8050,8050,8050,140
|
|
20240418,153300,84586970,8050,8050,8050,8050,0
|
|
20240418,153200,84586970,8050,8050,8050,8050,0
|
|
20240418,153100,84586970,8050,8050,8050,8050,0
|
|
20240418,153000,84586970,8050,8050,8050,8050,140
|
|
20240418,152900,83459970,8120,8120,8120,8120,0
|
|
20240418,152800,83459970,8120,8120,8120,8120,0
|
|
20240418,152700,83459970,8120,8120,8120,8120,0
|
|
20240418,152600,83459970,8120,8120,8120,8120,0
|
|
20240418,152500,83459970,8120,8120,8120,8120,0
|
|
20240418,152400,83459970,8120,8120,8120,8120,0
|
|
20240418,152300,83459970,8120,8120,8120,8120,0
|
|
20240418,152200,83459970,8120,8120,8120,8120,0
|
|
20240418,152100,83459970,8120,8120,8120,8120,0
|
|
20240418,152000,83459970,8120,8120,8120,8120,0
|
|
20240418,151900,83459970,8120,8110,8120,8110,5
|
|
20240418,151800,83419380,8110,8110,8110,8110,0
|
|
20240418,151700,83419380,8110,8110,8110,8110,5
|
|
20240418,151600,83378830,8110,8110,8110,8110,0
|
|
20240418,151500,83378830,8110,8110,8110,8110,2
|
|
20240418,151400,83362610,8120,8120,8120,8120,30
|
|
20240418,151300,83119010,8120,8110,8120,8110,4
|
|
20240418,151200,83086560,8090,8090,8090,8090,0
|
|
20240418,151100,83086560,8090,8090,8090,8090,0
|
|
20240418,151000,83086560,8090,8090,8090,8090,0
|
|
20240418,150900,83086560,8090,8090,8090,8090,0
|
|
20240418,150800,83086560,8090,8090,8090,8090,0
|
|
20240418,150700,83086560,8090,8090,8090,8090,0
|
|
20240418,150600,83086560,8090,8090,8090,8090,0
|
|
20240418,150500,83086560,8090,8090,8090,8090,0
|
|
20240418,150400,83086560,8090,8090,8090,8090,0
|
|
20240418,150300,83086560,8090,8090,8090,8090,0
|
|
20240418,150200,83086560,8090,8090,8090,8090,0
|
|
20240418,150100,83086560,8090,8090,8090,8090,0
|
|
20240418,150000,83086560,8090,8090,8090,8090,56
|
|
20240418,145900,82633520,8120,8120,8120,8120,0
|
|
20240418,145800,82633520,8120,8120,8120,8120,0
|
|
20240418,145700,82633520,8120,8120,8120,8120,0
|
|
20240418,145600,82633520,8120,8120,8120,8120,0
|
|
20240418,145500,82633520,8120,8120,8120,8120,0
|
|
20240418,145400,82633520,8120,8120,8120,8120,0
|
|
20240418,145300,82633520,8120,8120,8120,8120,1
|
|
20240418,145200,82625400,8070,8070,8070,8070,0
|
|
20240418,145100,82625400,8070,8070,8070,8070,0
|
|
20240418,145000,82625400,8070,8070,8070,8070,0
|
|
20240418,144900,82625400,8070,8070,8070,8070,0
|
|
20240418,144800,82625400,8070,8070,8070,8070,0
|
|
20240418,144700,82625400,8070,8070,8070,8070,0
|
|
20240418,144600,82625400,8070,8070,8070,8070,0
|
|
20240418,144500,82625400,8070,8070,8070,8070,0
|
|
20240418,144400,82625400,8070,8070,8070,8070,0
|
|
20240418,144300,82625400,8070,8070,8070,8070,0
|
|
20240418,144200,82625400,8070,8070,8070,8070,0
|
|
20240418,144100,82625400,8070,8070,8070,8070,0
|
|
20240418,144000,82625400,8070,8080,8080,8070,63
|
|
20240418,143900,82116390,8100,8100,8100,8100,10
|
|
20240418,143800,82035390,8120,8120,8120,8120,0
|
|
20240418,143700,82035390,8120,8120,8120,8120,0
|
|
20240418,143600,82035390,8120,8120,8120,8120,0
|
|
20240418,143500,82035390,8120,8120,8120,8120,0
|
|
20240418,143400,82035390,8120,8120,8120,8120,0
|
|
20240418,143300,82035390,8120,8120,8120,8120,0
|
|
20240418,143200,82035390,8120,8120,8120,8120,0
|
|
20240418,143100,82035390,8120,8120,8120,8120,0
|
|
20240418,143000,82035390,8120,8120,8120,8120,2
|
|
20240418,142900,82019150,8120,8120,8120,8120,0
|
|
20240418,142800,82019150,8120,8120,8120,8120,0
|
|
20240418,142700,82019150,8120,8120,8120,8120,0
|
|
20240418,142600,82019150,8120,8120,8120,8120,0
|
|
20240418,142500,82019150,8120,8080,8120,8080,98
|
|
20240418,142400,81224180,8080,8080,8080,8080,0
|
|
20240418,142300,81224180,8080,8080,8080,8080,213
|
|
20240418,142200,79503140,8080,8070,8080,8070,292
|
|
20240418,142100,77143950,8070,8070,8070,8070,619
|
|
20240418,142000,72148620,8050,8050,8050,8050,0
|
|
20240418,141900,72148620,8050,8050,8050,8050,1136
|
|
20240418,141800,63003820,8040,8040,8040,8040,0
|
|
20240418,141700,63003820,8040,8040,8040,8040,0
|
|
20240418,141600,63003820,8040,8040,8040,8040,0
|
|
20240418,141500,63003820,8040,8040,8040,8040,0
|
|
20240418,141400,63003820,8040,8040,8040,8040,0
|
|
20240418,141300,63003820,8040,8040,8040,8040,0
|
|
20240418,141200,63003820,8040,8040,8040,8040,0
|
|
20240418,141100,63003820,8040,8040,8040,8040,0
|
|
20240418,141000,63003820,8040,8040,8040,8040,0
|
|
20240418,140900,63003820,8040,8040,8040,8040,0
|
|
20240418,140800,63003820,8040,8040,8040,8040,0
|
|
20240418,140700,63003820,8040,8040,8040,8040,123
|
|
20240418,140600,62014900,8040,8040,8040,8040,0
|
|
20240418,140500,62014900,8040,8040,8040,8040,0
|
|
20240418,140400,62014900,8040,8040,8040,8040,0
|
|
20240418,140300,62014900,8040,8040,8040,8040,0
|
|
20240418,140200,62014900,8040,8040,8040,8040,0
|
|
20240418,140100,62014900,8040,8040,8040,8040,0
|
|
20240418,140000,62014900,8040,8040,8040,8040,0
|
|
20240418,135900,62014900,8040,8040,8040,8040,0
|
|
20240418,135800,62014900,8040,8040,8040,8040,0
|
|
20240418,135700,62014900,8040,8040,8040,8040,0
|
|
20240418,135600,62014900,8040,8040,8040,8040,0
|
|
20240418,135500,62014900,8040,8010,8040,8010,3
|
|
20240418,135400,61990840,8010,8000,8010,8000,2
|
|
20240418,135300,61974830,8010,8010,8010,8010,0
|
|
20240418,135200,61974830,8010,8010,8010,8010,0
|
|
20240418,135100,61974830,8010,8010,8010,8010,0
|
|
20240418,135000,61974830,8010,8010,8010,8010,0
|
|
20240418,134900,61974830,8010,8010,8010,8010,0
|
|
20240418,134800,61974830,8010,8010,8010,8010,0
|
|
20240418,134700,61974830,8010,8010,8010,8010,0
|
|
20240418,134600,61974830,8010,8010,8010,8010,0
|
|
20240418,134500,61974830,8010,8010,8010,8010,0
|
|
20240418,134400,61974830,8010,8010,8010,8010,0
|
|
20240418,134300,61974830,8010,8010,8010,8010,0
|
|
20240418,134200,61974830,8010,8010,8010,8010,0
|
|
20240418,134100,61974830,8010,8010,8010,8010,0
|
|
20240418,134000,61974830,8010,8010,8010,8010,0
|
|
20240418,133900,61974830,8010,8010,8010,8010,0
|
|
20240418,133800,61974830,8010,8010,8010,8010,0
|
|
20240418,133700,61974830,8010,8010,8010,8010,0
|
|
20240418,133600,61974830,8010,8010,8010,8010,42
|
|
20240418,133500,61638410,7970,7970,7970,7970,0
|
|
20240418,133400,61638410,7970,7980,7980,7970,69
|
|
20240418,133300,61088210,7980,7980,7980,7980,0
|
|
20240418,133200,61088210,7980,7990,7990,7980,250
|
|
20240418,133100,59092670,8000,8000,8000,8000,0
|
|
20240418,133000,59092670,8000,8000,8000,8000,0
|
|
20240418,132900,59092670,8000,8000,8000,8000,0
|
|
20240418,132800,59092670,8000,8000,8000,8000,250
|
|
20240418,132700,57092670,7980,7980,7980,7980,0
|
|
20240418,132600,57092670,7980,7980,7980,7980,0
|
|
20240418,132500,57092670,7980,7980,7980,7980,0
|
|
20240418,132400,57092670,7980,7980,7980,7980,0
|
|
20240418,132300,57092670,7980,7980,7980,7980,0
|
|
20240418,132200,57092670,7980,7980,7980,7980,0
|
|
20240418,132100,57092670,7980,7980,7980,7980,0
|
|
20240418,132000,57092670,7980,7980,7980,7980,0
|
|
20240418,131900,57092670,7980,7980,7980,7980,0
|
|
20240418,131800,57092670,7980,7980,7980,7980,0
|
|
20240418,131700,57092670,7980,7980,7980,7980,0
|
|
20240418,131600,57092670,7980,7980,7980,7980,0
|
|
20240418,131500,57092670,7980,7980,7980,7980,0
|
|
20240418,131400,57092670,7980,8000,8000,7980,250
|
|
20240418,131300,55095730,8000,8020,8020,8000,250
|
|
20240418,131200,53093210,8050,8050,8050,8050,0
|
|
20240418,131100,53093210,8050,8050,8050,8050,0
|
|
20240418,131000,53093210,8050,8050,8050,8050,0
|
|
20240418,130900,53093210,8050,8050,8050,8050,0
|
|
20240418,130800,53093210,8050,8050,8050,8050,0
|
|
20240418,130700,53093210,8050,8050,8050,8050,11
|
|
20240418,130600,53004660,8030,8030,8030,8030,0
|
|
20240418,130500,53004660,8030,8030,8030,8030,0
|
|
20240418,130400,53004660,8030,8030,8030,8030,0
|
|
20240418,130300,53004660,8030,8030,8030,8030,0
|
|
20240418,130200,53004660,8030,8030,8030,8030,0
|
|
20240418,130100,53004660,8030,8030,8030,8030,100
|
|
20240418,130000,52201660,8020,8020,8020,8020,583
|
|
20240418,125900,47526000,8020,8020,8020,8020,0
|
|
20240418,125800,47526000,8020,8020,8020,8020,1
|
|
20240418,125700,47517980,8000,8000,8000,8000,0
|
|
20240418,125600,47517980,8000,8000,8000,8000,0
|
|
20240418,125500,47517980,8000,8000,8000,8000,0
|
|
20240418,125400,47517980,8000,8000,8000,8000,0
|
|
20240418,125300,47517980,8000,8050,8050,8000,300
|
|
20240418,125200,45112920,8050,8050,8050,8050,0
|
|
20240418,125100,45112920,8050,8050,8050,8050,84
|
|
20240418,125000,44436720,8050,8050,8050,8050,0
|
|
20240418,124900,44436720,8050,8050,8050,8050,0
|
|
20240418,124800,44436720,8050,8050,8050,8050,0
|
|
20240418,124700,44436720,8050,8050,8050,8050,1
|
|
20240418,124600,44428670,8060,8060,8060,8060,66
|
|
20240418,124500,43896710,8060,8060,8060,8060,0
|
|
20240418,124400,43896710,8060,8060,8060,8060,0
|
|
20240418,124300,43896710,8060,8060,8060,8060,0
|
|
20240418,124200,43896710,8060,8060,8060,8060,24
|
|
20240418,124100,43703270,8060,8060,8060,8060,20
|
|
20240418,124000,43542070,8060,8060,8060,8060,0
|
|
20240418,123900,43542070,8060,8060,8060,8060,0
|
|
20240418,123800,43542070,8060,8060,8060,8060,3
|
|
20240418,123700,43517890,8060,8060,8060,8060,0
|
|
20240418,123600,43517890,8060,8060,8060,8060,256
|
|
20240418,123500,41454530,8080,8080,8080,8080,0
|
|
20240418,123400,41454530,8080,8080,8080,8080,0
|
|
20240418,123300,41454530,8080,8080,8080,8080,0
|
|
20240418,123200,41454530,8080,8080,8080,8080,40
|
|
20240418,123100,41131330,8100,8100,8100,8100,0
|
|
20240418,123000,41131330,8100,8100,8100,8100,0
|
|
20240418,122900,41131330,8100,8100,8100,8100,0
|
|
20240418,122800,41131330,8100,8100,8100,8100,10
|
|
20240418,122700,41050330,8100,8100,8100,8100,0
|
|
20240418,122600,41050330,8100,8100,8100,8100,0
|
|
20240418,122500,41050330,8100,8100,8100,8100,16
|
|
20240418,122400,40920730,8120,8120,8120,8120,0
|
|
20240418,122300,40920730,8120,8120,8120,8120,0
|
|
20240418,122200,40920730,8120,8120,8120,8120,0
|
|
20240418,122100,40920730,8120,8080,8120,8030,301
|
|
20240418,122000,38500860,8130,8130,8130,8130,10
|
|
20240418,121900,38419560,8130,8130,8130,8130,0
|
|
20240418,121800,38419560,8130,8130,8130,8130,0
|
|
20240418,121700,38419560,8130,8130,8130,8130,0
|
|
20240418,121600,38419560,8130,8130,8130,8130,0
|
|
20240418,121500,38419560,8130,8110,8130,8110,31
|
|
20240418,121400,38168130,8130,8130,8130,8130,0
|
|
20240418,121300,38168130,8130,8130,8130,8130,0
|
|
20240418,121200,38168130,8130,8130,8130,8130,0
|
|
20240418,121100,38168130,8130,8130,8130,8130,20
|
|
20240418,121000,38005530,8140,8140,8140,8140,0
|
|
20240418,120900,38005530,8140,8140,8140,8140,0
|
|
20240418,120800,38005530,8140,8140,8140,8140,0
|
|
20240418,120700,38005530,8140,8140,8140,8140,0
|
|
20240418,120600,38005530,8140,8140,8140,8140,0
|
|
20240418,120500,38005530,8140,8140,8140,8140,0
|
|
20240418,120400,38005530,8140,8140,8140,8140,0
|
|
20240418,120300,38005530,8140,8140,8140,8140,0
|
|
20240418,120200,38005530,8140,8140,8140,8140,0
|
|
20240418,120100,38005530,8140,8140,8140,8140,50
|
|
20240418,120000,37598530,8140,8140,8140,8140,0
|
|
20240418,115900,37598530,8140,8140,8140,8140,0
|
|
20240418,115800,37598530,8140,8140,8140,8140,0
|
|
20240418,115700,37598530,8140,8140,8140,8140,0
|
|
20240418,115600,37598530,8140,8140,8140,8140,0
|
|
20240418,115500,37598530,8140,8140,8140,8140,0
|
|
20240418,115400,37598530,8140,8140,8140,8140,0
|
|
20240418,115300,37598530,8140,8140,8140,8140,0
|
|
20240418,115200,37598530,8140,8140,8140,8140,0
|
|
20240418,115100,37598530,8140,8140,8140,8140,0
|
|
20240418,115000,37598530,8140,8140,8140,8140,0
|
|
20240418,114900,37598530,8140,8140,8140,8140,0
|
|
20240418,114800,37598530,8140,8140,8140,8140,0
|
|
20240418,114700,37598530,8140,8140,8140,8140,0
|
|
20240418,114600,37598530,8140,8140,8140,8140,1
|
|
20240418,114500,37590390,8140,8140,8140,8140,0
|
|
20240418,114400,37590390,8140,8140,8140,8140,0
|
|
20240418,114300,37590390,8140,8140,8140,8140,0
|
|
20240418,114200,37590390,8140,8140,8140,8140,0
|
|
20240418,114100,37590390,8140,8140,8140,8140,0
|
|
20240418,114000,37590390,8140,8140,8140,8140,0
|
|
20240418,113900,37590390,8140,8140,8140,8140,0
|
|
20240418,113800,37590390,8140,8140,8140,8140,0
|
|
20240418,113700,37590390,8140,8140,8140,8140,0
|
|
20240418,113600,37590390,8140,8140,8140,8140,0
|
|
20240418,113500,37590390,8140,8140,8140,8140,0
|
|
20240418,113400,37590390,8140,8140,8140,8140,0
|
|
20240418,113300,37590390,8140,8140,8140,8140,0
|
|
20240418,113200,37590390,8140,8140,8140,8140,0
|
|
20240418,113100,37590390,8140,8140,8140,8140,0
|
|
20240418,113000,37590390,8140,8140,8140,8140,0
|
|
20240418,112900,37590390,8140,8140,8140,8140,0
|
|
20240418,112800,37590390,8140,8140,8140,8140,10
|
|
20240418,112700,37508990,8140,8140,8140,8140,0
|
|
20240418,112600,37508990,8140,8140,8140,8140,0
|
|
20240418,112500,37508990,8140,8140,8140,8140,0
|
|
20240418,112400,37508990,8140,8140,8140,8140,2
|
|
20240418,112300,37492710,8070,8070,8070,8070,1
|
|
20240418,112200,37484640,8160,8160,8160,8160,0
|
|
20240418,112100,37484640,8160,8160,8160,8160,5
|
|
20240418,112000,37443840,8040,8140,8140,8040,200
|
|
20240418,111900,35825690,8190,8190,8190,8190,0
|
|
20240418,111800,35825690,8190,8190,8190,8190,0
|
|
20240418,111700,35825690,8190,8190,8190,8190,0
|
|
20240418,111600,35825690,8190,8190,8190,8190,0
|
|
20240418,111500,35825690,8190,8190,8190,8190,0
|
|
20240418,111400,35825690,8190,8190,8190,8190,0
|
|
20240418,111300,35825690,8190,8190,8190,8190,0
|
|
20240418,111200,35825690,8190,8190,8190,8190,0
|
|
20240418,111100,35825690,8190,8190,8190,8190,0
|
|
20240418,111000,35825690,8190,8190,8190,8190,0
|
|
20240418,110900,35825690,8190,8190,8190,8190,0
|
|
20240418,110800,35825690,8190,8190,8190,8190,0
|
|
20240418,110700,35825690,8190,8190,8190,8190,0
|
|
20240418,110600,35825690,8190,8190,8190,8190,0
|
|
20240418,110500,35825690,8190,8190,8190,8190,0
|
|
20240418,110400,35825690,8190,8190,8190,8190,0
|
|
20240418,110300,35825690,8190,8190,8190,8190,0
|
|
20240418,110200,35825690,8190,8190,8190,8190,220
|
|
20240418,110100,34023890,8190,8190,8190,8190,0
|
|
20240418,110000,34023890,8190,8190,8190,8190,0
|
|
20240418,105900,34023890,8190,8190,8190,8190,0
|
|
20240418,105800,34023890,8190,8190,8190,8190,0
|
|
20240418,105700,34023890,8190,8190,8190,8190,0
|
|
20240418,105600,34023890,8190,8190,8190,8190,3
|
|
20240418,105500,33999320,8170,8170,8170,8170,0
|
|
20240418,105400,33999320,8170,8170,8170,8170,0
|
|
20240418,105300,33999320,8170,8170,8170,8170,0
|
|
20240418,105200,33999320,8170,8170,8170,8170,0
|
|
20240418,105100,33999320,8170,8170,8170,8170,0
|
|
20240418,105000,33999320,8170,8170,8170,8170,10
|
|
20240418,104900,33917620,8170,8150,8170,8150,51
|
|
20240418,104800,33501950,8150,8150,8150,8150,0
|
|
20240418,104700,33501950,8150,8150,8150,8150,1
|
|
20240418,104600,33493800,8100,8100,8100,8100,24
|
|
20240418,104500,33299400,8150,8150,8150,8150,0
|
|
20240418,104400,33299400,8150,8100,8150,8100,2
|
|
20240418,104300,33283150,8180,8180,8180,8180,0
|
|
20240418,104200,33283150,8180,8180,8180,8180,60
|
|
20240418,104100,32792350,8180,8140,8180,8140,31
|
|
20240418,104000,32539930,8100,8100,8100,8100,0
|
|
20240418,103900,32539930,8100,8100,8100,8100,0
|
|
20240418,103800,32539930,8100,8100,8100,8100,1
|
|
20240418,103700,32531830,8100,8100,8100,8100,0
|
|
20240418,103600,32531830,8100,8100,8100,8100,0
|
|
20240418,103500,32531830,8100,8100,8100,8100,70
|
|
20240418,103400,31964830,8100,8100,8100,8100,0
|
|
20240418,103300,31964830,8100,8100,8100,8100,66
|
|
20240418,103200,31430230,8100,8100,8100,8100,0
|
|
20240418,103100,31430230,8100,8100,8100,8100,0
|
|
20240418,103000,31430230,8100,8100,8100,8100,0
|
|
20240418,102900,31430230,8100,8100,8100,8100,0
|
|
20240418,102800,31430230,8100,8100,8100,8100,700
|
|
20240418,102700,25760230,8100,8100,8100,8100,0
|
|
20240418,102600,25760230,8100,8100,8100,8100,0
|
|
20240418,102500,25760230,8100,8100,8100,8100,0
|
|
20240418,102400,25760230,8100,8100,8100,8100,0
|
|
20240418,102300,25760230,8100,8100,8100,8100,0
|
|
20240418,102200,25760230,8100,8100,8100,8100,0
|
|
20240418,102100,25760230,8100,8100,8100,8100,0
|
|
20240418,102000,25760230,8100,8100,8100,8100,0
|
|
20240418,101900,25760230,8100,8100,8100,8100,0
|
|
20240418,101800,25760230,8100,8100,8100,8100,2
|
|
20240418,101700,25744030,8100,8100,8100,8100,0
|
|
20240418,101600,25744030,8100,8100,8100,8100,0
|
|
20240418,101500,25744030,8100,8100,8100,8100,0
|
|
20240418,101400,25744030,8100,8100,8100,8100,0
|
|
20240418,101300,25744030,8100,8100,8100,8100,1
|
|
20240418,101200,25735930,8080,8080,8100,8080,331
|
|
20240418,101100,23059460,8080,8080,8080,8080,0
|
|
20240418,101000,23059460,8080,8080,8080,8080,0
|
|
20240418,100900,23059460,8080,8080,8080,8080,0
|
|
20240418,100800,23059460,8080,8080,8080,8080,2
|
|
20240418,100700,23043300,8080,8080,8080,8080,0
|
|
20240418,100600,23043300,8080,8080,8080,8080,0
|
|
20240418,100500,23043300,8080,8050,8080,8010,131
|
|
20240418,100400,21991130,8080,8080,8080,8080,0
|
|
20240418,100300,21991130,8080,8080,8080,8080,0
|
|
20240418,100200,21991130,8080,8080,8080,8080,0
|
|
20240418,100100,21991130,8080,8080,8080,8080,0
|
|
20240418,100000,21991130,8080,8080,8080,8080,0
|
|
20240418,095900,21991130,8080,8080,8080,8080,0
|
|
20240418,095800,21991130,8080,8080,8080,8080,1
|
|
20240418,095700,21983050,8060,8060,8060,8060,0
|
|
20240418,095600,21983050,8060,8040,8060,8000,475
|
|
20240418,095500,18171240,8090,8090,8090,7990,103
|
|
20240418,095400,17345570,8090,8090,8090,8090,0
|
|
20240418,095300,17345570,8090,8090,8090,8090,0
|
|
20240418,095200,17345570,8090,8090,8090,8090,1
|
|
20240418,095100,17337480,8090,8090,8090,8090,0
|
|
20240418,095000,17337480,8090,8090,8090,8090,0
|
|
20240418,094900,17337480,8090,8090,8090,8090,0
|
|
20240418,094800,17337480,8090,8090,8090,8090,0
|
|
20240418,094700,17337480,8090,8090,8090,8090,0
|
|
20240418,094600,17337480,8090,8090,8090,8090,0
|
|
20240418,094500,17337480,8090,8090,8090,8090,0
|
|
20240418,094400,17337480,8090,8090,8090,8090,0
|
|
20240418,094300,17337480,8090,8090,8090,8090,0
|
|
20240418,094200,17337480,8090,8090,8090,8090,0
|
|
20240418,094100,17337480,8090,8090,8090,8090,0
|
|
20240418,094000,17337480,8090,8100,8100,8090,2
|
|
20240418,093900,17321290,8100,8100,8100,8100,156
|
|
20240418,093800,16057690,8100,8100,8100,8100,0
|
|
20240418,093700,16057690,8100,8100,8100,8100,0
|
|
20240418,093600,16057690,8100,8100,8100,8100,0
|
|
20240418,093500,16057690,8100,8100,8100,8100,3
|
|
20240418,093400,16033390,8100,8100,8100,8100,100
|
|
20240418,093300,15223390,8100,8100,8100,8100,0
|
|
20240418,093200,15223390,8100,8100,8100,8100,8
|
|
20240418,093100,15158590,8100,8100,8100,8100,0
|
|
20240418,093000,15158590,8100,8100,8100,8100,0
|
|
20240418,092900,15158590,8100,8100,8100,8100,0
|
|
20240418,092800,15158590,8100,8100,8100,8100,117
|
|
20240418,092700,14210890,8100,8100,8100,8100,0
|
|
20240418,092600,14210890,8100,8100,8100,8100,0
|
|
20240418,092500,14210890,8100,8100,8100,8100,0
|
|
20240418,092400,14210890,8100,8100,8100,8100,0
|
|
20240418,092300,14210890,8100,8100,8100,8100,0
|
|
20240418,092200,14210890,8100,8100,8100,8100,0
|
|
20240418,092100,14210890,8100,8100,8100,8100,0
|
|
20240418,092000,14210890,8100,8100,8100,8100,0
|
|
20240418,091900,14210890,8100,8100,8100,8100,0
|
|
20240418,091800,14210890,8100,8080,8100,8080,362
|
|
20240418,091700,11283650,8080,8050,8080,8050,71
|
|
20240418,091600,10711920,8050,8050,8050,8050,1
|
|
20240418,091500,10703870,7980,7980,7980,7980,0
|
|
20240418,091400,10703870,7980,8060,8060,7980,1000
|
|
20240418,091300,2722790,8100,8100,8100,8100,0
|
|
20240418,091200,2722790,8100,8100,8100,8100,0
|
|
20240418,091100,2722790,8100,8100,8100,8100,0
|
|
20240418,091000,2722790,8100,8100,8100,8100,0
|
|
20240418,090900,2722790,8100,8100,8100,8100,0
|
|
20240418,090800,2722790,8100,8100,8100,8100,0
|
|
20240418,090700,2722790,8100,8100,8100,8100,0
|
|
20240418,090600,2722790,8100,8100,8100,8100,0
|
|
20240418,090500,2722790,8100,8100,8100,8100,0
|
|
20240418,090400,2722790,8100,8100,8100,8100,0
|
|
20240418,090300,2722790,8100,8100,8100,8100,0
|
|
20240418,090200,2722790,8100,8050,8100,8050,226
|
|
20240418,090100,901290,8050,8020,8050,8020,13
|
|
20240418,090000,797000,7970,7970,7970,7970,100
|