697 lines
32 KiB
CSV
697 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,203400,102351045,3030,3030,3030,3030,494
|
|
20240408,203300,102351045,3030,3030,3030,3030,0
|
|
20240408,203200,102351045,3030,3030,3030,3030,0
|
|
20240408,203100,102351045,3030,3030,3030,3030,0
|
|
20240408,203000,102351045,3030,3030,3030,3030,0
|
|
20240408,202900,102351045,3030,3030,3030,3030,0
|
|
20240408,202800,102351045,3030,3030,3030,3030,0
|
|
20240408,202700,102351045,3030,3030,3030,3030,0
|
|
20240408,202600,102351045,3030,3030,3030,3030,0
|
|
20240408,202500,102351045,3030,3030,3030,3030,0
|
|
20240408,202400,102351045,3030,3030,3030,3030,0
|
|
20240408,202300,102351045,3030,3030,3030,3030,0
|
|
20240408,202200,102351045,3030,3030,3030,3030,0
|
|
20240408,202100,102351045,3030,3030,3030,3030,0
|
|
20240408,202000,102351045,3030,3030,3030,3030,0
|
|
20240408,201900,102351045,3030,3030,3030,3030,0
|
|
20240408,201800,102351045,3030,3030,3030,3030,0
|
|
20240408,201700,102351045,3030,3030,3030,3030,0
|
|
20240408,201600,102351045,3030,3030,3030,3030,0
|
|
20240408,201500,102351045,3030,3030,3030,3030,0
|
|
20240408,201400,102351045,3030,3030,3030,3030,0
|
|
20240408,201300,102351045,3030,3030,3030,3030,0
|
|
20240408,201200,102351045,3030,3030,3030,3030,0
|
|
20240408,201100,102351045,3030,3030,3030,3030,0
|
|
20240408,201000,102351045,3030,3030,3030,3030,0
|
|
20240408,200900,102351045,3030,3030,3030,3030,0
|
|
20240408,200800,102351045,3030,3030,3030,3030,0
|
|
20240408,200700,102351045,3030,3030,3030,3030,0
|
|
20240408,200600,102351045,3030,3030,3030,3030,0
|
|
20240408,200500,102351045,3030,3030,3030,3030,0
|
|
20240408,200400,102351045,3030,3030,3030,3030,494
|
|
20240408,200300,102351045,3030,3030,3030,3030,0
|
|
20240408,200200,102351045,3030,3030,3030,3030,0
|
|
20240408,200100,102351045,3030,3030,3030,3030,0
|
|
20240408,200000,102351045,3030,3030,3030,3030,0
|
|
20240408,195900,102351045,3030,3030,3030,3030,0
|
|
20240408,195800,102351045,3030,3030,3030,3030,0
|
|
20240408,195700,102351045,3030,3030,3030,3030,0
|
|
20240408,195600,102351045,3030,3030,3030,3030,0
|
|
20240408,195500,102351045,3030,3030,3030,3030,0
|
|
20240408,195400,102351045,3030,3030,3030,3030,0
|
|
20240408,195300,102351045,3030,3030,3030,3030,0
|
|
20240408,195200,102351045,3030,3030,3030,3030,0
|
|
20240408,195100,102351045,3030,3030,3030,3030,0
|
|
20240408,195000,102351045,3030,3030,3030,3030,0
|
|
20240408,194900,102351045,3030,3030,3030,3030,0
|
|
20240408,194800,102351045,3030,3030,3030,3030,0
|
|
20240408,194700,102351045,3030,3030,3030,3030,0
|
|
20240408,194600,102351045,3030,3030,3030,3030,0
|
|
20240408,194500,102351045,3030,3030,3030,3030,0
|
|
20240408,194400,102351045,3030,3030,3030,3030,0
|
|
20240408,194300,102351045,3030,3030,3030,3030,0
|
|
20240408,194200,102351045,3030,3030,3030,3030,0
|
|
20240408,194100,102351045,3030,3030,3030,3030,0
|
|
20240408,194000,102351045,3030,3030,3030,3030,0
|
|
20240408,193900,102351045,3030,3030,3030,3030,0
|
|
20240408,193800,102351045,3030,3030,3030,3030,0
|
|
20240408,193700,102351045,3030,3030,3030,3030,0
|
|
20240408,193600,102351045,3030,3030,3030,3030,0
|
|
20240408,193500,102351045,3030,3030,3030,3030,0
|
|
20240408,193400,102351045,3030,3030,3030,3030,494
|
|
20240408,193300,102351045,3030,3030,3030,3030,0
|
|
20240408,193200,102351045,3030,3030,3030,3030,0
|
|
20240408,193100,102351045,3030,3030,3030,3030,0
|
|
20240408,193000,102351045,3030,3030,3030,3030,0
|
|
20240408,192900,102351045,3030,3030,3030,3030,0
|
|
20240408,192800,102351045,3030,3030,3030,3030,0
|
|
20240408,192700,102351045,3030,3030,3030,3030,0
|
|
20240408,192600,102351045,3030,3030,3030,3030,0
|
|
20240408,192500,102351045,3030,3030,3030,3030,0
|
|
20240408,192400,102351045,3030,3030,3030,3030,0
|
|
20240408,192300,102351045,3030,3030,3030,3030,0
|
|
20240408,192200,102351045,3030,3030,3030,3030,0
|
|
20240408,192100,102351045,3030,3030,3030,3030,0
|
|
20240408,192000,102351045,3030,3030,3030,3030,0
|
|
20240408,191900,102351045,3030,3030,3030,3030,0
|
|
20240408,191800,102351045,3030,3030,3030,3030,0
|
|
20240408,191700,102351045,3030,3030,3030,3030,0
|
|
20240408,191600,102351045,3030,3030,3030,3030,0
|
|
20240408,191500,102351045,3030,3030,3030,3030,0
|
|
20240408,191400,102351045,3030,3030,3030,3030,0
|
|
20240408,191300,102351045,3030,3030,3030,3030,0
|
|
20240408,191200,102351045,3030,3030,3030,3030,0
|
|
20240408,191100,102351045,3030,3030,3030,3030,0
|
|
20240408,191000,102351045,3030,3030,3030,3030,0
|
|
20240408,190900,102351045,3030,3030,3030,3030,0
|
|
20240408,190800,102351045,3030,3030,3030,3030,0
|
|
20240408,190700,102351045,3030,3030,3030,3030,0
|
|
20240408,190600,102351045,3030,3030,3030,3030,0
|
|
20240408,190500,102351045,3030,3030,3030,3030,0
|
|
20240408,190400,102351045,3030,3030,3030,3030,494
|
|
20240408,190300,102351045,3030,3030,3030,3030,0
|
|
20240408,190200,102351045,3030,3030,3030,3030,0
|
|
20240408,190100,102351045,3030,3030,3030,3030,0
|
|
20240408,190000,102351045,3030,3030,3030,3030,0
|
|
20240408,185900,102351045,3030,3030,3030,3030,0
|
|
20240408,185800,102351045,3030,3030,3030,3030,0
|
|
20240408,185700,102351045,3030,3030,3030,3030,0
|
|
20240408,185600,102351045,3030,3030,3030,3030,0
|
|
20240408,185500,102351045,3030,3030,3030,3030,0
|
|
20240408,185400,102351045,3030,3030,3030,3030,0
|
|
20240408,185300,102351045,3030,3030,3030,3030,0
|
|
20240408,185200,102351045,3030,3030,3030,3030,0
|
|
20240408,185100,102351045,3030,3030,3030,3030,0
|
|
20240408,185000,102351045,3030,3030,3030,3030,0
|
|
20240408,184900,102351045,3030,3030,3030,3030,0
|
|
20240408,184800,102351045,3030,3030,3030,3030,0
|
|
20240408,184700,102351045,3030,3030,3030,3030,0
|
|
20240408,184600,102351045,3030,3030,3030,3030,0
|
|
20240408,184500,102351045,3030,3030,3030,3030,0
|
|
20240408,184400,102351045,3030,3030,3030,3030,0
|
|
20240408,184300,102351045,3030,3030,3030,3030,0
|
|
20240408,184200,102351045,3030,3030,3030,3030,0
|
|
20240408,184100,102351045,3030,3030,3030,3030,0
|
|
20240408,184000,102351045,3030,3030,3030,3030,0
|
|
20240408,183900,102351045,3030,3030,3030,3030,0
|
|
20240408,183800,102351045,3030,3030,3030,3030,0
|
|
20240408,183700,102351045,3030,3030,3030,3030,0
|
|
20240408,183600,102351045,3030,3030,3030,3030,0
|
|
20240408,183500,102351045,3030,3030,3030,3030,0
|
|
20240408,183400,102351045,3030,3030,3030,3030,494
|
|
20240408,183300,102351045,3030,3030,3030,3030,0
|
|
20240408,183200,102351045,3030,3030,3030,3030,0
|
|
20240408,183100,102351045,3030,3030,3030,3030,0
|
|
20240408,183000,102351045,3030,3030,3030,3030,0
|
|
20240408,182900,102351045,3030,3030,3030,3030,0
|
|
20240408,182800,102351045,3030,3030,3030,3030,0
|
|
20240408,182700,102351045,3030,3030,3030,3030,0
|
|
20240408,182600,102351045,3030,3030,3030,3030,0
|
|
20240408,182500,102351045,3030,3030,3030,3030,0
|
|
20240408,182400,102351045,3030,3030,3030,3030,0
|
|
20240408,182300,102351045,3030,3030,3030,3030,0
|
|
20240408,182200,102351045,3030,3030,3030,3030,0
|
|
20240408,182100,102351045,3030,3030,3030,3030,0
|
|
20240408,182000,102351045,3030,3030,3030,3030,0
|
|
20240408,181900,102351045,3030,3030,3030,3030,0
|
|
20240408,181800,102351045,3030,3030,3030,3030,0
|
|
20240408,181700,102351045,3030,3030,3030,3030,0
|
|
20240408,181600,102351045,3030,3030,3030,3030,0
|
|
20240408,181500,102351045,3030,3030,3030,3030,0
|
|
20240408,181400,102351045,3030,3030,3030,3030,0
|
|
20240408,181300,102351045,3030,3030,3030,3030,0
|
|
20240408,181200,102351045,3030,3030,3030,3030,0
|
|
20240408,181100,102351045,3030,3030,3030,3030,0
|
|
20240408,181000,102351045,3030,3030,3030,3030,0
|
|
20240408,180900,102351045,3030,3030,3030,3030,0
|
|
20240408,180800,102351045,3030,3030,3030,3030,0
|
|
20240408,180700,102351045,3030,3030,3030,3030,0
|
|
20240408,180600,102351045,3030,3030,3030,3030,0
|
|
20240408,180500,102351045,3030,3030,3030,3030,0
|
|
20240408,180400,102351045,3030,3030,3030,3030,494
|
|
20240408,180300,102351045,3030,3030,3030,3030,0
|
|
20240408,180200,102351045,3030,3030,3030,3030,0
|
|
20240408,180100,102351045,3030,3030,3030,3030,0
|
|
20240408,180000,102351045,3030,3030,3030,3030,0
|
|
20240408,175900,102351045,3030,3030,3030,3030,0
|
|
20240408,175800,102351045,3030,3030,3030,3030,0
|
|
20240408,175700,102351045,3030,3030,3030,3030,0
|
|
20240408,175600,102351045,3030,3030,3030,3030,0
|
|
20240408,175500,102351045,3030,3030,3030,3030,0
|
|
20240408,175400,102351045,3030,3030,3030,3030,0
|
|
20240408,175300,102351045,3030,3030,3030,3030,0
|
|
20240408,175200,102351045,3030,3030,3030,3030,0
|
|
20240408,175100,102351045,3030,3030,3030,3030,0
|
|
20240408,175000,102351045,3030,3030,3030,3030,0
|
|
20240408,174900,102351045,3030,3030,3030,3030,0
|
|
20240408,174800,102351045,3030,3030,3030,3030,0
|
|
20240408,174700,102351045,3030,3030,3030,3030,0
|
|
20240408,174600,102351045,3030,3030,3030,3030,0
|
|
20240408,174500,102351045,3030,3030,3030,3030,0
|
|
20240408,174400,102351045,3030,3030,3030,3030,0
|
|
20240408,174300,102351045,3030,3030,3030,3030,0
|
|
20240408,174200,102351045,3030,3030,3030,3030,0
|
|
20240408,174100,102351045,3030,3030,3030,3030,0
|
|
20240408,174000,102351045,3030,3030,3030,3030,0
|
|
20240408,173900,102351045,3030,3030,3030,3030,0
|
|
20240408,173800,102351045,3030,3030,3030,3030,0
|
|
20240408,173700,102351045,3030,3030,3030,3030,0
|
|
20240408,173600,102351045,3030,3030,3030,3030,0
|
|
20240408,173500,102351045,3030,3030,3030,3030,0
|
|
20240408,173400,102351045,3030,3030,3030,3030,494
|
|
20240408,173300,102351045,3030,3030,3030,3030,0
|
|
20240408,173200,102351045,3030,3030,3030,3030,0
|
|
20240408,173100,102351045,3030,3030,3030,3030,0
|
|
20240408,173000,102351045,3030,3030,3030,3030,0
|
|
20240408,172900,102351045,3030,3030,3030,3030,0
|
|
20240408,172800,102351045,3030,3030,3030,3030,0
|
|
20240408,172700,102351045,3030,3030,3030,3030,0
|
|
20240408,172600,102351045,3030,3030,3030,3030,0
|
|
20240408,172500,102351045,3030,3030,3030,3030,0
|
|
20240408,172400,102351045,3030,3030,3030,3030,0
|
|
20240408,172300,102351045,3030,3030,3030,3030,0
|
|
20240408,172200,102351045,3030,3030,3030,3030,0
|
|
20240408,172100,102351045,3030,3030,3030,3030,0
|
|
20240408,172000,102351045,3030,3030,3030,3030,0
|
|
20240408,171900,102351045,3030,3030,3030,3030,0
|
|
20240408,171800,102351045,3030,3030,3030,3030,0
|
|
20240408,171700,102351045,3030,3030,3030,3030,0
|
|
20240408,171600,102351045,3030,3030,3030,3030,0
|
|
20240408,171500,102351045,3030,3030,3030,3030,0
|
|
20240408,171400,102351045,3030,3030,3030,3030,0
|
|
20240408,171300,102351045,3030,3030,3030,3030,0
|
|
20240408,171200,102351045,3030,3030,3030,3030,0
|
|
20240408,171100,102351045,3030,3030,3030,3030,0
|
|
20240408,171000,102351045,3030,3030,3030,3030,0
|
|
20240408,170900,102351045,3030,3030,3030,3030,0
|
|
20240408,170800,102351045,3030,3030,3030,3030,0
|
|
20240408,170700,102351045,3030,3030,3030,3030,0
|
|
20240408,170600,102351045,3030,3030,3030,3030,0
|
|
20240408,170500,102351045,3030,3030,3030,3030,0
|
|
20240408,170400,102351045,3030,3030,3030,3030,494
|
|
20240408,170300,102351045,3030,3030,3030,3030,0
|
|
20240408,170200,102351045,3030,3030,3030,3030,0
|
|
20240408,170100,102351045,3030,3030,3030,3030,0
|
|
20240408,170000,102351045,3030,3030,3030,3030,0
|
|
20240408,165900,102351045,3030,3030,3030,3030,0
|
|
20240408,165800,102351045,3030,3030,3030,3030,0
|
|
20240408,165700,102351045,3030,3030,3030,3030,0
|
|
20240408,165600,102351045,3030,3030,3030,3030,0
|
|
20240408,165500,102351045,3030,3030,3030,3030,0
|
|
20240408,165400,102351045,3030,3030,3030,3030,0
|
|
20240408,165300,102351045,3030,3030,3030,3030,0
|
|
20240408,165200,102351045,3030,3030,3030,3030,0
|
|
20240408,165100,102351045,3030,3030,3030,3030,0
|
|
20240408,165000,102351045,3030,3030,3030,3030,0
|
|
20240408,164900,102351045,3030,3030,3030,3030,0
|
|
20240408,164800,102351045,3030,3030,3030,3030,0
|
|
20240408,164700,102351045,3030,3030,3030,3030,0
|
|
20240408,164600,102351045,3030,3030,3030,3030,0
|
|
20240408,164500,102351045,3030,3030,3030,3030,0
|
|
20240408,164400,102351045,3030,3030,3030,3030,0
|
|
20240408,164300,102351045,3030,3030,3030,3030,0
|
|
20240408,164200,102351045,3030,3030,3030,3030,0
|
|
20240408,164100,102351045,3030,3030,3030,3030,0
|
|
20240408,164000,102351045,3030,3030,3030,3030,0
|
|
20240408,163900,102351045,3030,3030,3030,3030,0
|
|
20240408,163800,102351045,3030,3030,3030,3030,0
|
|
20240408,163700,102351045,3030,3030,3030,3030,0
|
|
20240408,163600,102351045,3030,3030,3030,3030,0
|
|
20240408,163500,102351045,3030,3030,3030,3030,0
|
|
20240408,163400,102351045,3030,3030,3030,3030,494
|
|
20240408,163300,102351045,3030,3030,3030,3030,0
|
|
20240408,163200,102351045,3030,3030,3030,3030,0
|
|
20240408,163100,102351045,3030,3030,3030,3030,0
|
|
20240408,163000,102351045,3030,3030,3030,3030,0
|
|
20240408,162900,102351045,3030,3030,3030,3030,0
|
|
20240408,162800,102351045,3030,3030,3030,3030,0
|
|
20240408,162700,102351045,3030,3030,3030,3030,0
|
|
20240408,162600,102351045,3030,3030,3030,3030,0
|
|
20240408,162500,102351045,3030,3030,3030,3030,0
|
|
20240408,162400,102351045,3030,3030,3030,3030,0
|
|
20240408,162300,102351045,3030,3030,3030,3030,0
|
|
20240408,162200,102351045,3030,3030,3030,3030,0
|
|
20240408,162100,102351045,3030,3030,3030,3030,0
|
|
20240408,162000,102351045,3030,3030,3030,3030,0
|
|
20240408,161900,102351045,3030,3030,3030,3030,0
|
|
20240408,161800,102351045,3030,3030,3030,3030,0
|
|
20240408,161700,102351045,3030,3030,3030,3030,0
|
|
20240408,161600,102351045,3030,3030,3030,3030,0
|
|
20240408,161500,102351045,3030,3030,3030,3030,0
|
|
20240408,161400,102351045,3030,3030,3030,3030,0
|
|
20240408,161300,102351045,3030,3030,3030,3030,0
|
|
20240408,161200,102351045,3030,3030,3030,3030,0
|
|
20240408,161100,102351045,3030,3030,3030,3030,0
|
|
20240408,161000,102351045,3030,3030,3030,3030,0
|
|
20240408,160900,102351045,3030,3030,3030,3030,0
|
|
20240408,160800,102351045,3030,3030,3030,3030,0
|
|
20240408,160700,102351045,3030,3030,3030,3030,0
|
|
20240408,160600,102351045,3030,3030,3030,3030,0
|
|
20240408,160500,102351045,3030,3030,3030,3030,0
|
|
20240408,160400,102351045,3030,3030,3030,3030,494
|
|
20240408,160300,102351045,3030,3030,3030,3030,0
|
|
20240408,160200,102351045,3030,3030,3030,3030,0
|
|
20240408,160100,102351045,3030,3030,3030,3030,0
|
|
20240408,160000,102351045,3030,3030,3030,3030,0
|
|
20240408,155900,102351045,3030,3030,3030,3030,0
|
|
20240408,155800,102351045,3030,3030,3030,3030,0
|
|
20240408,155700,102351045,3030,3030,3030,3030,0
|
|
20240408,155600,102351045,3030,3030,3030,3030,0
|
|
20240408,155500,102351045,3030,3030,3030,3030,0
|
|
20240408,155400,102351045,3030,3030,3030,3030,0
|
|
20240408,155300,102351045,3030,3030,3030,3030,0
|
|
20240408,155200,102351045,3030,3030,3030,3030,0
|
|
20240408,155100,102351045,3030,3030,3030,3030,0
|
|
20240408,155000,102351045,3030,3030,3030,3030,0
|
|
20240408,154900,102351045,3030,3030,3030,3030,0
|
|
20240408,154800,102351045,3030,3030,3030,3030,0
|
|
20240408,154700,102351045,3030,3030,3030,3030,0
|
|
20240408,154600,102351045,3030,3030,3030,3030,0
|
|
20240408,154500,102351045,3030,3030,3030,3030,0
|
|
20240408,154400,102351045,3030,3030,3030,3030,0
|
|
20240408,154300,102351045,3030,3030,3030,3030,0
|
|
20240408,154200,102351045,3030,3030,3030,3030,0
|
|
20240408,154100,102351045,3030,3030,3030,3030,0
|
|
20240408,154000,102351045,3030,3030,3030,3030,0
|
|
20240408,153900,102351045,3030,3030,3030,3030,0
|
|
20240408,153800,102351045,3030,3030,3030,3030,0
|
|
20240408,153700,102351045,3030,3030,3030,3030,0
|
|
20240408,153600,102351045,3030,3030,3030,3030,0
|
|
20240408,153500,102351045,3030,3030,3030,3030,0
|
|
20240408,153400,102351045,3030,3030,3030,3030,494
|
|
20240408,153300,102351045,3030,3030,3030,3030,0
|
|
20240408,153200,102351045,3030,3030,3030,3030,0
|
|
20240408,153100,102351045,3030,3030,3030,3030,0
|
|
20240408,153000,102351045,3030,3030,3030,3030,494
|
|
20240408,152900,100854225,3005,3005,3005,3005,0
|
|
20240408,152800,100854225,3005,3005,3005,3005,0
|
|
20240408,152700,100854225,3005,3005,3005,3005,0
|
|
20240408,152600,100854225,3005,3005,3005,3005,0
|
|
20240408,152500,100854225,3005,3005,3005,3005,0
|
|
20240408,152400,100854225,3005,3005,3005,3005,0
|
|
20240408,152300,100854225,3005,3005,3005,3005,0
|
|
20240408,152200,100854225,3005,3005,3005,3005,0
|
|
20240408,152100,100854225,3005,3005,3005,3005,0
|
|
20240408,152000,100854225,3005,3005,3005,3005,0
|
|
20240408,151900,100854225,3005,3015,3015,3005,1063
|
|
20240408,151800,97657630,3015,3015,3015,3015,0
|
|
20240408,151700,97657630,3015,3015,3015,3015,128
|
|
20240408,151600,97271710,3020,3020,3020,3020,36
|
|
20240408,151500,97162990,3020,3020,3020,3020,4
|
|
20240408,151400,97150910,3020,3020,3020,3020,0
|
|
20240408,151300,97150910,3020,3020,3020,3020,39
|
|
20240408,151200,97033130,3020,3020,3020,3020,9
|
|
20240408,151100,97005950,3020,3020,3020,3020,1
|
|
20240408,151000,97002930,3015,3015,3015,3015,37
|
|
20240408,150900,96891375,3020,3020,3020,3020,0
|
|
20240408,150800,96891375,3020,3020,3020,3020,0
|
|
20240408,150700,96891375,3020,3025,3025,3020,37
|
|
20240408,150600,96779630,3030,3030,3030,3030,0
|
|
20240408,150500,96779630,3030,3030,3030,3030,0
|
|
20240408,150400,96779630,3030,3030,3030,3030,0
|
|
20240408,150300,96779630,3030,3030,3030,3030,10
|
|
20240408,150200,96749330,3030,3030,3030,3030,0
|
|
20240408,150100,96749330,3030,3030,3030,3030,0
|
|
20240408,150000,96749330,3030,3030,3030,3030,0
|
|
20240408,145900,96749330,3030,3030,3030,3030,18
|
|
20240408,145800,96694790,3030,3030,3030,3030,0
|
|
20240408,145700,96694790,3030,3030,3030,3030,0
|
|
20240408,145600,96694790,3030,3030,3030,3030,7
|
|
20240408,145500,96673580,3030,3030,3030,3030,0
|
|
20240408,145400,96673580,3030,3030,3030,3030,5
|
|
20240408,145300,96658430,3030,3030,3030,3030,1
|
|
20240408,145200,96655400,3020,3020,3020,3020,0
|
|
20240408,145100,96655400,3020,3020,3020,3020,0
|
|
20240408,145000,96655400,3020,3020,3020,3020,0
|
|
20240408,144900,96655400,3020,3020,3020,3020,0
|
|
20240408,144800,96655400,3020,3020,3020,3020,20
|
|
20240408,144700,96595000,3030,3030,3030,3030,0
|
|
20240408,144600,96595000,3030,3030,3030,3030,0
|
|
20240408,144500,96595000,3030,3030,3030,3030,0
|
|
20240408,144400,96595000,3030,3030,3030,3030,0
|
|
20240408,144300,96595000,3030,3030,3030,3030,5
|
|
20240408,144200,96579850,3030,3030,3030,3030,0
|
|
20240408,144100,96579850,3030,3030,3030,3030,0
|
|
20240408,144000,96579850,3030,3030,3030,3030,0
|
|
20240408,143900,96579850,3030,3030,3030,3030,0
|
|
20240408,143800,96579850,3030,3030,3030,3030,4
|
|
20240408,143700,96567730,3030,3030,3030,3020,56
|
|
20240408,143600,96398060,3030,3030,3030,3030,0
|
|
20240408,143500,96398060,3030,3030,3030,3030,0
|
|
20240408,143400,96398060,3030,3030,3030,3030,0
|
|
20240408,143300,96398060,3030,3030,3030,3030,0
|
|
20240408,143200,96398060,3030,3030,3030,3030,0
|
|
20240408,143100,96398060,3030,3030,3030,3030,0
|
|
20240408,143000,96398060,3030,3030,3030,3030,4
|
|
20240408,142900,96385940,3030,3030,3030,3030,0
|
|
20240408,142800,96385940,3030,3030,3030,3030,0
|
|
20240408,142700,96385940,3030,3030,3030,3030,0
|
|
20240408,142600,96385940,3030,3030,3030,3030,1
|
|
20240408,142500,96382910,3025,3025,3025,3025,0
|
|
20240408,142400,96382910,3025,3025,3025,3025,0
|
|
20240408,142300,96382910,3025,3025,3025,3025,0
|
|
20240408,142200,96382910,3025,3025,3025,3025,0
|
|
20240408,142100,96382910,3025,3025,3025,3025,5
|
|
20240408,142000,96367785,3030,3030,3030,3030,0
|
|
20240408,141900,96367785,3030,3030,3030,3030,0
|
|
20240408,141800,96367785,3030,3030,3030,3030,0
|
|
20240408,141700,96367785,3030,3030,3030,3030,0
|
|
20240408,141600,96367785,3030,3030,3030,3030,0
|
|
20240408,141500,96367785,3030,3030,3030,3030,0
|
|
20240408,141400,96367785,3030,3030,3030,3030,0
|
|
20240408,141300,96367785,3030,3030,3030,3030,0
|
|
20240408,141200,96367785,3030,3030,3030,3030,0
|
|
20240408,141100,96367785,3030,3030,3030,3030,18
|
|
20240408,141000,96313245,3030,3030,3030,3030,0
|
|
20240408,140900,96313245,3030,3030,3030,3030,90
|
|
20240408,140800,96040545,3030,3030,3030,3030,0
|
|
20240408,140700,96040545,3030,3030,3030,3030,0
|
|
20240408,140600,96040545,3030,3030,3030,3030,0
|
|
20240408,140500,96040545,3030,3030,3030,3030,0
|
|
20240408,140400,96040545,3030,3030,3030,3030,0
|
|
20240408,140300,96040545,3030,3030,3030,3030,1
|
|
20240408,140200,96037515,3015,3015,3015,3015,0
|
|
20240408,140100,96037515,3015,3015,3015,3015,0
|
|
20240408,140000,96037515,3015,3015,3015,3015,0
|
|
20240408,135900,96037515,3015,3015,3015,3015,0
|
|
20240408,135800,96037515,3015,3015,3015,3015,0
|
|
20240408,135700,96037515,3015,3015,3015,3015,0
|
|
20240408,135600,96037515,3015,3015,3015,3015,0
|
|
20240408,135500,96037515,3015,3015,3015,3015,1
|
|
20240408,135400,96034500,3035,3035,3035,3035,0
|
|
20240408,135300,96034500,3035,3035,3035,3035,0
|
|
20240408,135200,96034500,3035,3035,3035,3035,0
|
|
20240408,135100,96034500,3035,3035,3035,3035,0
|
|
20240408,135000,96034500,3035,3035,3035,3035,0
|
|
20240408,134900,96034500,3035,3035,3035,3035,0
|
|
20240408,134800,96034500,3035,3035,3035,3035,0
|
|
20240408,134700,96034500,3035,3035,3035,3035,0
|
|
20240408,134600,96034500,3035,3035,3035,3035,0
|
|
20240408,134500,96034500,3035,3035,3035,3035,0
|
|
20240408,134400,96034500,3035,3035,3035,3035,0
|
|
20240408,134300,96034500,3035,3035,3035,3035,0
|
|
20240408,134200,96034500,3035,3035,3035,3035,0
|
|
20240408,134100,96034500,3035,3035,3035,3035,0
|
|
20240408,134000,96034500,3035,3035,3035,3035,0
|
|
20240408,133900,96034500,3035,3035,3035,3035,0
|
|
20240408,133800,96034500,3035,3035,3035,3035,0
|
|
20240408,133700,96034500,3035,3035,3035,3035,0
|
|
20240408,133600,96034500,3035,3035,3035,3035,0
|
|
20240408,133500,96034500,3035,3035,3035,3035,30
|
|
20240408,133400,95943450,3035,3035,3035,3035,0
|
|
20240408,133300,95943450,3035,3035,3035,3035,0
|
|
20240408,133200,95943450,3035,3035,3035,3035,0
|
|
20240408,133100,95943450,3035,3035,3035,3035,0
|
|
20240408,133000,95943450,3035,3035,3035,3035,0
|
|
20240408,132900,95943450,3035,3035,3035,3035,100
|
|
20240408,132800,95639950,3035,3035,3035,3035,0
|
|
20240408,132700,95639950,3035,3035,3035,3035,0
|
|
20240408,132600,95639950,3035,3035,3035,3035,0
|
|
20240408,132500,95639950,3035,3035,3035,3035,0
|
|
20240408,132400,95639950,3035,3035,3035,3035,4
|
|
20240408,132300,95627810,3020,3020,3020,3020,2
|
|
20240408,132200,95621770,3035,3035,3035,3035,0
|
|
20240408,132100,95621770,3035,3035,3035,3035,0
|
|
20240408,132000,95621770,3035,3035,3035,3035,0
|
|
20240408,131900,95621770,3035,3035,3035,3035,0
|
|
20240408,131800,95621770,3035,3035,3035,3035,0
|
|
20240408,131700,95621770,3035,3035,3035,3035,0
|
|
20240408,131600,95621770,3035,3035,3035,3035,0
|
|
20240408,131500,95621770,3035,3035,3035,3035,0
|
|
20240408,131400,95621770,3035,3035,3035,3035,0
|
|
20240408,131300,95621770,3035,3035,3035,3035,10
|
|
20240408,131200,95591420,3035,3035,3035,3035,0
|
|
20240408,131100,95591420,3035,3035,3035,3035,0
|
|
20240408,131000,95591420,3035,3035,3035,3035,0
|
|
20240408,130900,95591420,3035,3035,3035,3035,0
|
|
20240408,130800,95591420,3035,3035,3035,3035,0
|
|
20240408,130700,95591420,3035,3035,3035,3035,1
|
|
20240408,130600,95588385,3030,3030,3030,3030,294
|
|
20240408,130500,94697565,3015,3015,3015,3015,0
|
|
20240408,130400,94697565,3015,3015,3015,3015,0
|
|
20240408,130300,94697565,3015,3020,3020,3015,1010
|
|
20240408,130200,91647415,3015,3015,3015,3015,0
|
|
20240408,130100,91647415,3015,3015,3015,3015,45
|
|
20240408,130000,91511740,3000,3000,3000,3000,0
|
|
20240408,125900,91511740,3000,3000,3000,3000,0
|
|
20240408,125800,91511740,3000,3000,3000,3000,0
|
|
20240408,125700,91511740,3000,3000,3000,3000,0
|
|
20240408,125600,91511740,3000,3000,3000,3000,0
|
|
20240408,125500,91511740,3000,3000,3000,3000,0
|
|
20240408,125400,91511740,3000,3000,3000,3000,0
|
|
20240408,125300,91511740,3000,3000,3000,3000,0
|
|
20240408,125200,91511740,3000,3000,3000,3000,0
|
|
20240408,125100,91511740,3000,3000,3000,3000,0
|
|
20240408,125000,91511740,3000,3000,3000,3000,0
|
|
20240408,124900,91511740,3000,3000,3000,3000,0
|
|
20240408,124800,91511740,3000,3000,3000,3000,0
|
|
20240408,124700,91511740,3000,3000,3000,3000,0
|
|
20240408,124600,91511740,3000,3000,3000,3000,0
|
|
20240408,124500,91511740,3000,3000,3000,3000,0
|
|
20240408,124400,91511740,3000,3000,3000,3000,0
|
|
20240408,124300,91511740,3000,3000,3000,3000,0
|
|
20240408,124200,91511740,3000,3000,3000,3000,0
|
|
20240408,124100,91511740,3000,3000,3000,3000,0
|
|
20240408,124000,91511740,3000,3000,3000,3000,1000
|
|
20240408,123900,88511740,3000,3000,3000,3000,0
|
|
20240408,123800,88511740,3000,3000,3000,3000,0
|
|
20240408,123700,88511740,3000,3000,3000,3000,0
|
|
20240408,123600,88511740,3000,3000,3000,3000,0
|
|
20240408,123500,88511740,3000,3000,3000,3000,10
|
|
20240408,123400,88481740,3000,3000,3000,3000,0
|
|
20240408,123300,88481740,3000,3000,3000,3000,0
|
|
20240408,123200,88481740,3000,3000,3000,3000,0
|
|
20240408,123100,88481740,3000,3000,3000,3000,0
|
|
20240408,123000,88481740,3000,3000,3000,3000,0
|
|
20240408,122900,88481740,3000,3000,3000,3000,0
|
|
20240408,122800,88481740,3000,3000,3000,3000,0
|
|
20240408,122700,88481740,3000,3005,3005,3000,24
|
|
20240408,122600,88409675,3000,3000,3000,3000,0
|
|
20240408,122500,88409675,3000,3000,3000,3000,0
|
|
20240408,122400,88409675,3000,3000,3000,3000,0
|
|
20240408,122300,88409675,3000,3000,3000,3000,0
|
|
20240408,122200,88409675,3000,3000,3000,3000,0
|
|
20240408,122100,88409675,3000,3000,3000,3000,0
|
|
20240408,122000,88409675,3000,3000,3000,3000,0
|
|
20240408,121900,88409675,3000,3000,3000,3000,0
|
|
20240408,121800,88409675,3000,3000,3000,3000,0
|
|
20240408,121700,88409675,3000,3000,3000,3000,0
|
|
20240408,121600,88409675,3000,3000,3000,3000,0
|
|
20240408,121500,88409675,3000,3005,3005,3000,2126
|
|
20240408,121400,82031670,3000,3000,3000,3000,0
|
|
20240408,121300,82031670,3000,3000,3000,3000,0
|
|
20240408,121200,82031670,3000,3000,3000,3000,0
|
|
20240408,121100,82031670,3000,3000,3000,3000,0
|
|
20240408,121000,82031670,3000,3000,3000,3000,0
|
|
20240408,120900,82031670,3000,3000,3000,3000,0
|
|
20240408,120800,82031670,3000,3000,3000,3000,0
|
|
20240408,120700,82031670,3000,3000,3000,3000,294
|
|
20240408,120600,81149670,3015,3015,3015,3015,100
|
|
20240408,120500,80848170,3015,3015,3015,3015,100
|
|
20240408,120400,80546670,3015,3015,3015,3015,0
|
|
20240408,120300,80546670,3015,3015,3015,3015,0
|
|
20240408,120200,80546670,3015,3015,3015,3015,58
|
|
20240408,120100,80371800,3015,3015,3015,3015,0
|
|
20240408,120000,80371800,3015,3015,3015,3015,0
|
|
20240408,115900,80371800,3015,3015,3015,3015,0
|
|
20240408,115800,80371800,3015,3015,3015,3015,0
|
|
20240408,115700,80371800,3015,3015,3015,3015,0
|
|
20240408,115600,80371800,3015,3015,3015,3015,0
|
|
20240408,115500,80371800,3015,3015,3015,3015,0
|
|
20240408,115400,80371800,3015,3015,3015,3015,0
|
|
20240408,115300,80371800,3015,3015,3015,3015,0
|
|
20240408,115200,80371800,3015,3015,3015,3015,0
|
|
20240408,115100,80371800,3015,3015,3015,3015,0
|
|
20240408,115000,80371800,3015,3015,3015,3015,0
|
|
20240408,114900,80371800,3015,3015,3015,3015,0
|
|
20240408,114800,80371800,3015,3015,3015,3015,0
|
|
20240408,114700,80371800,3015,3015,3015,3015,0
|
|
20240408,114600,80371800,3015,3015,3015,3015,0
|
|
20240408,114500,80371800,3015,3015,3015,3015,0
|
|
20240408,114400,80371800,3015,3015,3015,3015,0
|
|
20240408,114300,80371800,3015,3015,3015,3015,0
|
|
20240408,114200,80371800,3015,3015,3015,3015,0
|
|
20240408,114100,80371800,3015,3015,3015,3015,1
|
|
20240408,114000,80368785,3000,3000,3000,3000,0
|
|
20240408,113900,80368785,3000,3000,3000,3000,0
|
|
20240408,113800,80368785,3000,3000,3000,3000,0
|
|
20240408,113700,80368785,3000,3000,3000,3000,0
|
|
20240408,113600,80368785,3000,3000,3000,3000,0
|
|
20240408,113500,80368785,3000,3000,3000,3000,0
|
|
20240408,113400,80368785,3000,3000,3000,3000,136
|
|
20240408,113300,79960785,3000,3000,3000,3000,0
|
|
20240408,113200,79960785,3000,3000,3000,3000,0
|
|
20240408,113100,79960785,3000,3000,3000,3000,0
|
|
20240408,113000,79960785,3000,3000,3000,3000,0
|
|
20240408,112900,79960785,3000,3000,3000,3000,0
|
|
20240408,112800,79960785,3000,3000,3000,3000,0
|
|
20240408,112700,79960785,3000,3000,3000,3000,0
|
|
20240408,112600,79960785,3000,3000,3000,3000,0
|
|
20240408,112500,79960785,3000,3000,3000,3000,0
|
|
20240408,112400,79960785,3000,3000,3000,3000,9
|
|
20240408,112300,79933785,3010,3010,3010,3010,0
|
|
20240408,112200,79933785,3010,3010,3010,3010,0
|
|
20240408,112100,79933785,3010,3010,3010,3010,10
|
|
20240408,112000,79903685,3015,3015,3015,3015,0
|
|
20240408,111900,79903685,3015,3015,3015,3015,0
|
|
20240408,111800,79903685,3015,3015,3015,3015,0
|
|
20240408,111700,79903685,3015,3015,3015,3015,0
|
|
20240408,111600,79903685,3015,3015,3015,3015,0
|
|
20240408,111500,79903685,3015,3015,3015,3015,0
|
|
20240408,111400,79903685,3015,3015,3015,3015,0
|
|
20240408,111300,79903685,3015,3015,3015,3015,0
|
|
20240408,111200,79903685,3015,3015,3015,3015,0
|
|
20240408,111100,79903685,3015,3015,3015,3015,0
|
|
20240408,111000,79903685,3015,3015,3015,3015,0
|
|
20240408,110900,79903685,3015,3015,3015,3015,0
|
|
20240408,110800,79903685,3015,3015,3015,3015,0
|
|
20240408,110700,79903685,3015,3015,3015,3015,0
|
|
20240408,110600,79903685,3015,3015,3015,3015,9
|
|
20240408,110500,79876550,3020,3020,3020,3020,0
|
|
20240408,110400,79876550,3020,3000,3020,3000,128
|
|
20240408,110300,79491750,2980,2980,2980,2980,0
|
|
20240408,110200,79491750,2980,2980,2980,2980,0
|
|
20240408,110100,79491750,2980,2980,2980,2980,0
|
|
20240408,110000,79491750,2980,2980,2980,2980,0
|
|
20240408,105900,79491750,2980,2980,2980,2980,0
|
|
20240408,105800,79491750,2980,2995,2995,2980,2000
|
|
20240408,105700,73517385,3000,3010,3010,3000,40
|
|
20240408,105600,73397085,3020,3020,3020,3020,0
|
|
20240408,105500,73397085,3020,3020,3020,3020,0
|
|
20240408,105400,73397085,3020,3020,3020,3020,0
|
|
20240408,105300,73397085,3020,3020,3020,3020,4
|
|
20240408,105200,73385005,3020,3020,3020,3020,0
|
|
20240408,105100,73385005,3020,3020,3020,3020,0
|
|
20240408,105000,73385005,3020,3020,3020,3020,0
|
|
20240408,104900,73385005,3020,3020,3020,3020,0
|
|
20240408,104800,73385005,3020,3010,3020,3010,1500
|
|
20240408,104700,68862555,3005,3005,3005,3005,0
|
|
20240408,104600,68862555,3005,3005,3005,3005,0
|
|
20240408,104500,68862555,3005,3005,3005,3005,500
|
|
20240408,104400,67360055,3005,3005,3005,3005,0
|
|
20240408,104300,67360055,3005,3005,3005,3005,12
|
|
20240408,104200,67323995,3005,3005,3005,3005,1
|
|
20240408,104100,67320990,3000,3000,3000,3000,0
|
|
20240408,104000,67320990,3000,3000,3000,3000,0
|
|
20240408,103900,67320990,3000,3005,3005,3000,560
|
|
20240408,103800,65640930,3005,3005,3005,3005,0
|
|
20240408,103700,65640930,3005,3005,3005,3005,0
|
|
20240408,103600,65640930,3005,3005,3005,3005,0
|
|
20240408,103500,65640930,3005,3005,3005,3005,0
|
|
20240408,103400,65640930,3005,3005,3005,3005,0
|
|
20240408,103300,65640930,3005,3005,3005,3005,0
|
|
20240408,103200,65640930,3005,3005,3005,3005,0
|
|
20240408,103100,65640930,3005,3005,3005,3005,0
|
|
20240408,103000,65640930,3005,3005,3005,3005,89
|
|
20240408,102900,65373485,3005,3005,3005,3005,0
|
|
20240408,102800,65373485,3005,3005,3005,3005,500
|
|
20240408,102700,63870985,3000,3000,3000,3000,452
|
|
20240408,102600,62514985,3000,3000,3000,3000,0
|
|
20240408,102500,62514985,3000,3000,3000,3000,0
|
|
20240408,102400,62514985,3000,3000,3000,3000,1
|
|
20240408,102300,62511985,3000,3000,3000,3000,0
|
|
20240408,102200,62511985,3000,3000,3000,3000,0
|
|
20240408,102100,62511985,3000,3000,3000,3000,0
|
|
20240408,102000,62511985,3000,3000,3000,3000,0
|
|
20240408,101900,62511985,3000,3000,3000,3000,10
|
|
20240408,101800,62481985,3000,3000,3000,3000,1
|
|
20240408,101700,62478985,2985,2985,2985,2985,0
|
|
20240408,101600,62478985,2985,2985,2985,2985,0
|
|
20240408,101500,62478985,2985,2985,2985,2985,112
|
|
20240408,101400,62144665,2995,2995,2995,2995,92
|
|
20240408,101300,61869125,2995,2995,2995,2995,8
|
|
20240408,101200,61845165,2995,2995,2995,2995,0
|
|
20240408,101100,61845165,2995,2995,2995,2995,17
|
|
20240408,101000,61794250,2995,2995,2995,2995,13
|
|
20240408,100900,61755315,2995,2995,2995,2995,0
|
|
20240408,100800,61755315,2995,2995,2995,2995,4
|
|
20240408,100700,61743335,2995,2995,2995,2995,10
|
|
20240408,100600,61713385,2995,2995,2995,2995,0
|
|
20240408,100500,61713385,2995,2995,2995,2995,17
|
|
20240408,100400,61662470,2995,2995,2995,2995,10
|
|
20240408,100300,61632520,2995,2995,2995,2995,0
|
|
20240408,100200,61632520,2995,2995,2995,2995,0
|
|
20240408,100100,61632520,2995,2980,2995,2980,119
|
|
20240408,100000,61277885,2980,2980,2980,2980,0
|
|
20240408,095900,61277885,2980,2975,2980,2975,155
|
|
20240408,095800,60816485,2980,2980,2980,2980,0
|
|
20240408,095700,60816485,2980,2980,2980,2980,90
|
|
20240408,095600,60548285,2980,2980,2980,2980,33
|
|
20240408,095500,60449945,2980,2990,2990,2980,425
|
|
20240408,095400,59183435,2995,2995,2995,2995,1045
|
|
20240408,095300,56053660,2995,2995,2995,2995,0
|
|
20240408,095200,56053660,2995,2995,2995,2995,6
|
|
20240408,095100,56035690,2980,2980,2980,2980,0
|
|
20240408,095000,56035690,2980,2980,2980,2980,770
|
|
20240408,094900,53741090,2980,2985,2985,2980,287
|
|
20240408,094800,52885060,2995,3005,3005,2995,70
|
|
20240408,094700,52675400,3005,3010,3025,2985,9338
|
|
20240408,094600,24635120,3010,3010,3010,3010,138
|
|
20240408,094500,24219740,3010,3010,3010,3010,0
|
|
20240408,094400,24219740,3010,3010,3010,3010,1586
|
|
20240408,094300,19445880,3015,3015,3015,3015,0
|
|
20240408,094200,19445880,3015,3015,3015,3015,50
|
|
20240408,094100,19295130,3015,3015,3015,3015,2349
|
|
20240408,094000,12212895,3015,3015,3015,3015,290
|
|
20240408,093900,11338545,3015,3015,3015,3015,0
|
|
20240408,093800,11338545,3015,3015,3015,3015,322
|
|
20240408,093700,10367715,3020,3020,3020,3020,21
|
|
20240408,093600,10304295,3020,3020,3020,3020,124
|
|
20240408,093500,9929815,3030,3030,3030,3030,0
|
|
20240408,093400,9929815,3030,3030,3030,3030,0
|
|
20240408,093300,9929815,3030,3025,3030,3025,45
|
|
20240408,093200,9793660,3020,3020,3020,3020,10
|
|
20240408,093100,9763460,3020,3020,3020,3020,774
|
|
20240408,093000,7425980,3020,3020,3020,3020,0
|
|
20240408,092900,7425980,3020,3020,3020,3020,0
|
|
20240408,092800,7425980,3020,3020,3020,3020,0
|
|
20240408,092700,7425980,3020,3020,3020,3020,0
|
|
20240408,092600,7425980,3020,3020,3020,3020,0
|
|
20240408,092500,7425980,3020,3020,3020,3020,0
|
|
20240408,092400,7425980,3020,3020,3020,3020,0
|
|
20240408,092300,7425980,3020,3020,3020,3020,250
|
|
20240408,092200,6670980,3020,3020,3020,3020,0
|
|
20240408,092100,6670980,3020,3020,3020,3020,80
|
|
20240408,092000,6429380,3025,3020,3025,3020,17
|
|
20240408,091900,6378035,3025,3025,3025,3025,5
|
|
20240408,091800,6362910,3020,3020,3020,3020,20
|
|
20240408,091700,6302510,3020,3020,3020,3020,0
|
|
20240408,091600,6302510,3020,3020,3020,3020,0
|
|
20240408,091500,6302510,3020,3020,3020,3020,0
|
|
20240408,091400,6302510,3020,3020,3020,3020,19
|
|
20240408,091300,6245130,3020,3070,3070,3020,17
|
|
20240408,091200,6193740,3020,3020,3020,3020,0
|
|
20240408,091100,6193740,3020,3025,3025,3020,150
|
|
20240408,091000,5740735,3070,3070,3070,3070,0
|
|
20240408,090900,5740735,3070,3070,3070,3070,6
|
|
20240408,090800,5722315,3085,3070,3085,3070,15
|
|
20240408,090700,5676055,3090,3090,3090,3090,0
|
|
20240408,090600,5676055,3090,3090,3090,3090,0
|
|
20240408,090500,5676055,3090,3090,3090,3090,0
|
|
20240408,090400,5676055,3090,3090,3090,3090,1
|
|
20240408,090300,5672965,3015,3040,3040,3015,430
|
|
20240408,090200,4374295,3040,3050,3050,3040,576
|
|
20240408,090100,2617695,3055,3055,3145,3055,348
|
|
20240408,090000,1550375,3055,3020,3055,3020,513
|