658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,195500,228184060,9710,9710,9710,9710,556
|
|
20240418,195400,228184060,9710,9710,9710,9710,0
|
|
20240418,195300,228184060,9710,9710,9710,9710,0
|
|
20240418,195200,228184060,9710,9710,9710,9710,0
|
|
20240418,195100,228184060,9710,9710,9710,9710,0
|
|
20240418,195000,228184060,9710,9710,9710,9710,0
|
|
20240418,194900,228184060,9710,9710,9710,9710,0
|
|
20240418,194800,228184060,9710,9710,9710,9710,0
|
|
20240418,194700,228184060,9710,9710,9710,9710,0
|
|
20240418,194600,228184060,9710,9710,9710,9710,0
|
|
20240418,194500,228184060,9710,9710,9710,9710,0
|
|
20240418,194400,228184060,9710,9710,9710,9710,0
|
|
20240418,194300,228184060,9710,9710,9710,9710,0
|
|
20240418,194200,228184060,9710,9710,9710,9710,0
|
|
20240418,194100,228184060,9710,9710,9710,9710,0
|
|
20240418,194000,228184060,9710,9710,9710,9710,0
|
|
20240418,193900,228184060,9710,9710,9710,9710,0
|
|
20240418,193800,228184060,9710,9710,9710,9710,0
|
|
20240418,193700,228184060,9710,9710,9710,9710,0
|
|
20240418,193600,228184060,9710,9710,9710,9710,0
|
|
20240418,193500,228184060,9710,9710,9710,9710,0
|
|
20240418,193400,228184060,9710,9710,9710,9710,0
|
|
20240418,193300,228184060,9710,9710,9710,9710,0
|
|
20240418,193200,228184060,9710,9710,9710,9710,0
|
|
20240418,193100,228184060,9710,9710,9710,9710,0
|
|
20240418,193000,228184060,9710,9710,9710,9710,0
|
|
20240418,192900,228184060,9710,9710,9710,9710,0
|
|
20240418,192800,228184060,9710,9710,9710,9710,0
|
|
20240418,192700,228184060,9710,9710,9710,9710,0
|
|
20240418,192600,228184060,9710,9710,9710,9710,0
|
|
20240418,192500,228184060,9710,9710,9710,9710,556
|
|
20240418,192400,228184060,9710,9710,9710,9710,0
|
|
20240418,192300,228184060,9710,9710,9710,9710,0
|
|
20240418,192200,228184060,9710,9710,9710,9710,0
|
|
20240418,192100,228184060,9710,9710,9710,9710,0
|
|
20240418,192000,228184060,9710,9710,9710,9710,0
|
|
20240418,191900,228184060,9710,9710,9710,9710,0
|
|
20240418,191800,228184060,9710,9710,9710,9710,0
|
|
20240418,191700,228184060,9710,9710,9710,9710,0
|
|
20240418,191600,228184060,9710,9710,9710,9710,0
|
|
20240418,191500,228184060,9710,9710,9710,9710,0
|
|
20240418,191400,228184060,9710,9710,9710,9710,0
|
|
20240418,191300,228184060,9710,9710,9710,9710,0
|
|
20240418,191200,228184060,9710,9710,9710,9710,0
|
|
20240418,191100,228184060,9710,9710,9710,9710,0
|
|
20240418,191000,228184060,9710,9710,9710,9710,0
|
|
20240418,190900,228184060,9710,9710,9710,9710,0
|
|
20240418,190800,228184060,9710,9710,9710,9710,0
|
|
20240418,190700,228184060,9710,9710,9710,9710,0
|
|
20240418,190600,228184060,9710,9710,9710,9710,0
|
|
20240418,190500,228184060,9710,9710,9710,9710,0
|
|
20240418,190400,228184060,9710,9710,9710,9710,0
|
|
20240418,190300,228184060,9710,9710,9710,9710,0
|
|
20240418,190200,228184060,9710,9710,9710,9710,0
|
|
20240418,190100,228184060,9710,9710,9710,9710,0
|
|
20240418,190000,228184060,9710,9710,9710,9710,0
|
|
20240418,185900,228184060,9710,9710,9710,9710,0
|
|
20240418,185800,228184060,9710,9710,9710,9710,0
|
|
20240418,185700,228184060,9710,9710,9710,9710,0
|
|
20240418,185600,228184060,9710,9710,9710,9710,0
|
|
20240418,185500,228184060,9710,9710,9710,9710,556
|
|
20240418,185400,228184060,9710,9710,9710,9710,0
|
|
20240418,185300,228184060,9710,9710,9710,9710,0
|
|
20240418,185200,228184060,9710,9710,9710,9710,0
|
|
20240418,185100,228184060,9710,9710,9710,9710,0
|
|
20240418,185000,228184060,9710,9710,9710,9710,0
|
|
20240418,184900,228184060,9710,9710,9710,9710,0
|
|
20240418,184800,228184060,9710,9710,9710,9710,0
|
|
20240418,184700,228184060,9710,9710,9710,9710,0
|
|
20240418,184600,228184060,9710,9710,9710,9710,0
|
|
20240418,184500,228184060,9710,9710,9710,9710,0
|
|
20240418,184400,228184060,9710,9710,9710,9710,0
|
|
20240418,184300,228184060,9710,9710,9710,9710,0
|
|
20240418,184200,228184060,9710,9710,9710,9710,0
|
|
20240418,184100,228184060,9710,9710,9710,9710,0
|
|
20240418,184000,228184060,9710,9710,9710,9710,0
|
|
20240418,183900,228184060,9710,9710,9710,9710,0
|
|
20240418,183800,228184060,9710,9710,9710,9710,0
|
|
20240418,183700,228184060,9710,9710,9710,9710,0
|
|
20240418,183600,228184060,9710,9710,9710,9710,0
|
|
20240418,183500,228184060,9710,9710,9710,9710,0
|
|
20240418,183400,228184060,9710,9710,9710,9710,0
|
|
20240418,183300,228184060,9710,9710,9710,9710,0
|
|
20240418,183200,228184060,9710,9710,9710,9710,0
|
|
20240418,183100,228184060,9710,9710,9710,9710,0
|
|
20240418,183000,228184060,9710,9710,9710,9710,0
|
|
20240418,182900,228184060,9710,9710,9710,9710,0
|
|
20240418,182800,228184060,9710,9710,9710,9710,0
|
|
20240418,182700,228184060,9710,9710,9710,9710,0
|
|
20240418,182600,228184060,9710,9710,9710,9710,0
|
|
20240418,182500,228184060,9710,9710,9710,9710,556
|
|
20240418,182400,228184060,9710,9710,9710,9710,0
|
|
20240418,182300,228184060,9710,9710,9710,9710,0
|
|
20240418,182200,228184060,9710,9710,9710,9710,0
|
|
20240418,182100,228184060,9710,9710,9710,9710,0
|
|
20240418,182000,228184060,9710,9710,9710,9710,0
|
|
20240418,181900,228184060,9710,9710,9710,9710,0
|
|
20240418,181800,228184060,9710,9710,9710,9710,0
|
|
20240418,181700,228184060,9710,9710,9710,9710,0
|
|
20240418,181600,228184060,9710,9710,9710,9710,0
|
|
20240418,181500,228184060,9710,9710,9710,9710,0
|
|
20240418,181400,228184060,9710,9710,9710,9710,0
|
|
20240418,181300,228184060,9710,9710,9710,9710,0
|
|
20240418,181200,228184060,9710,9710,9710,9710,0
|
|
20240418,181100,228184060,9710,9710,9710,9710,0
|
|
20240418,181000,228184060,9710,9710,9710,9710,0
|
|
20240418,180900,228184060,9710,9710,9710,9710,0
|
|
20240418,180800,228184060,9710,9710,9710,9710,0
|
|
20240418,180700,228184060,9710,9710,9710,9710,0
|
|
20240418,180600,228184060,9710,9710,9710,9710,0
|
|
20240418,180500,228184060,9710,9710,9710,9710,0
|
|
20240418,180400,228184060,9710,9710,9710,9710,0
|
|
20240418,180300,228184060,9710,9710,9710,9710,0
|
|
20240418,180200,228184060,9710,9710,9710,9710,0
|
|
20240418,180100,228184060,9710,9710,9710,9710,0
|
|
20240418,180000,228184060,9710,9710,9710,9710,0
|
|
20240418,175900,228184060,9710,9710,9710,9710,0
|
|
20240418,175800,228184060,9710,9710,9710,9710,0
|
|
20240418,175700,228184060,9710,9710,9710,9710,0
|
|
20240418,175600,228184060,9710,9710,9710,9710,0
|
|
20240418,175500,228184060,9710,9710,9710,9710,556
|
|
20240418,175400,228184060,9710,9710,9710,9710,0
|
|
20240418,175300,228184060,9710,9710,9710,9710,0
|
|
20240418,175200,228184060,9710,9710,9710,9710,0
|
|
20240418,175100,228184060,9710,9710,9710,9710,0
|
|
20240418,175000,228184060,9710,9710,9710,9710,0
|
|
20240418,174900,228184060,9710,9710,9710,9710,0
|
|
20240418,174800,228184060,9710,9710,9710,9710,0
|
|
20240418,174700,228184060,9710,9710,9710,9710,0
|
|
20240418,174600,228184060,9710,9710,9710,9710,0
|
|
20240418,174500,228184060,9710,9710,9710,9710,0
|
|
20240418,174400,228184060,9710,9710,9710,9710,0
|
|
20240418,174300,228184060,9710,9710,9710,9710,0
|
|
20240418,174200,228184060,9710,9710,9710,9710,0
|
|
20240418,174100,228184060,9710,9710,9710,9710,0
|
|
20240418,174000,228184060,9710,9710,9710,9710,0
|
|
20240418,173900,228184060,9710,9710,9710,9710,0
|
|
20240418,173800,228184060,9710,9710,9710,9710,0
|
|
20240418,173700,228184060,9710,9710,9710,9710,0
|
|
20240418,173600,228184060,9710,9710,9710,9710,0
|
|
20240418,173500,228184060,9710,9710,9710,9710,0
|
|
20240418,173400,228184060,9710,9710,9710,9710,0
|
|
20240418,173300,228184060,9710,9710,9710,9710,0
|
|
20240418,173200,228184060,9710,9710,9710,9710,0
|
|
20240418,173100,228184060,9710,9710,9710,9710,0
|
|
20240418,173000,228184060,9710,9710,9710,9710,0
|
|
20240418,172900,228184060,9710,9710,9710,9710,0
|
|
20240418,172800,228184060,9710,9710,9710,9710,0
|
|
20240418,172700,228184060,9710,9710,9710,9710,0
|
|
20240418,172600,228184060,9710,9710,9710,9710,0
|
|
20240418,172500,228184060,9710,9710,9710,9710,556
|
|
20240418,172400,228184060,9710,9710,9710,9710,0
|
|
20240418,172300,228184060,9710,9710,9710,9710,0
|
|
20240418,172200,228184060,9710,9710,9710,9710,0
|
|
20240418,172100,228184060,9710,9710,9710,9710,0
|
|
20240418,172000,228184060,9710,9710,9710,9710,0
|
|
20240418,171900,228184060,9710,9710,9710,9710,0
|
|
20240418,171800,228184060,9710,9710,9710,9710,0
|
|
20240418,171700,228184060,9710,9710,9710,9710,0
|
|
20240418,171600,228184060,9710,9710,9710,9710,0
|
|
20240418,171500,228184060,9710,9710,9710,9710,0
|
|
20240418,171400,228184060,9710,9710,9710,9710,0
|
|
20240418,171300,228184060,9710,9710,9710,9710,0
|
|
20240418,171200,228184060,9710,9710,9710,9710,0
|
|
20240418,171100,228184060,9710,9710,9710,9710,0
|
|
20240418,171000,228184060,9710,9710,9710,9710,0
|
|
20240418,170900,228184060,9710,9710,9710,9710,0
|
|
20240418,170800,228184060,9710,9710,9710,9710,0
|
|
20240418,170700,228184060,9710,9710,9710,9710,0
|
|
20240418,170600,228184060,9710,9710,9710,9710,0
|
|
20240418,170500,228184060,9710,9710,9710,9710,0
|
|
20240418,170400,228184060,9710,9710,9710,9710,0
|
|
20240418,170300,228184060,9710,9710,9710,9710,0
|
|
20240418,170200,228184060,9710,9710,9710,9710,0
|
|
20240418,170100,228184060,9710,9710,9710,9710,0
|
|
20240418,170000,228184060,9710,9710,9710,9710,0
|
|
20240418,165900,228184060,9710,9710,9710,9710,0
|
|
20240418,165800,228184060,9710,9710,9710,9710,0
|
|
20240418,165700,228184060,9710,9710,9710,9710,0
|
|
20240418,165600,228184060,9710,9710,9710,9710,0
|
|
20240418,165500,228184060,9710,9710,9710,9710,556
|
|
20240418,165400,228184060,9710,9710,9710,9710,0
|
|
20240418,165300,228184060,9710,9710,9710,9710,0
|
|
20240418,165200,228184060,9710,9710,9710,9710,0
|
|
20240418,165100,228184060,9710,9710,9710,9710,0
|
|
20240418,165000,228184060,9710,9710,9710,9710,0
|
|
20240418,164900,228184060,9710,9710,9710,9710,0
|
|
20240418,164800,228184060,9710,9710,9710,9710,0
|
|
20240418,164700,228184060,9710,9710,9710,9710,0
|
|
20240418,164600,228184060,9710,9710,9710,9710,0
|
|
20240418,164500,228184060,9710,9710,9710,9710,0
|
|
20240418,164400,228184060,9710,9710,9710,9710,0
|
|
20240418,164300,228184060,9710,9710,9710,9710,0
|
|
20240418,164200,228184060,9710,9710,9710,9710,0
|
|
20240418,164100,228184060,9710,9710,9710,9710,0
|
|
20240418,164000,228184060,9710,9710,9710,9710,0
|
|
20240418,163900,228184060,9710,9710,9710,9710,0
|
|
20240418,163800,228184060,9710,9710,9710,9710,0
|
|
20240418,163700,228184060,9710,9710,9710,9710,0
|
|
20240418,163600,228184060,9710,9710,9710,9710,0
|
|
20240418,163500,228184060,9710,9710,9710,9710,0
|
|
20240418,163400,228184060,9710,9710,9710,9710,0
|
|
20240418,163300,228184060,9710,9710,9710,9710,0
|
|
20240418,163200,228184060,9710,9710,9710,9710,0
|
|
20240418,163100,228184060,9710,9710,9710,9710,0
|
|
20240418,163000,228184060,9710,9710,9710,9710,0
|
|
20240418,162900,228184060,9710,9710,9710,9710,0
|
|
20240418,162800,228184060,9710,9710,9710,9710,0
|
|
20240418,162700,228184060,9710,9710,9710,9710,0
|
|
20240418,162600,228184060,9710,9710,9710,9710,0
|
|
20240418,162500,228184060,9710,9710,9710,9710,556
|
|
20240418,162400,228184060,9710,9710,9710,9710,0
|
|
20240418,162300,228184060,9710,9710,9710,9710,0
|
|
20240418,162200,228184060,9710,9710,9710,9710,0
|
|
20240418,162100,228184060,9710,9710,9710,9710,0
|
|
20240418,162000,228184060,9710,9710,9710,9710,0
|
|
20240418,161900,228184060,9710,9710,9710,9710,0
|
|
20240418,161800,228184060,9710,9710,9710,9710,0
|
|
20240418,161700,228184060,9710,9710,9710,9710,0
|
|
20240418,161600,228184060,9710,9710,9710,9710,0
|
|
20240418,161500,228184060,9710,9710,9710,9710,0
|
|
20240418,161400,228184060,9710,9710,9710,9710,0
|
|
20240418,161300,228184060,9710,9710,9710,9710,0
|
|
20240418,161200,228184060,9710,9710,9710,9710,0
|
|
20240418,161100,228184060,9710,9710,9710,9710,0
|
|
20240418,161000,228184060,9710,9710,9710,9710,0
|
|
20240418,160900,228184060,9710,9710,9710,9710,0
|
|
20240418,160800,228184060,9710,9710,9710,9710,0
|
|
20240418,160700,228184060,9710,9710,9710,9710,0
|
|
20240418,160600,228184060,9710,9710,9710,9710,0
|
|
20240418,160500,228184060,9710,9710,9710,9710,0
|
|
20240418,160400,228184060,9710,9710,9710,9710,0
|
|
20240418,160300,228184060,9710,9710,9710,9710,0
|
|
20240418,160200,228184060,9710,9710,9710,9710,0
|
|
20240418,160100,228184060,9710,9710,9710,9710,0
|
|
20240418,160000,228184060,9710,9710,9710,9710,0
|
|
20240418,155900,228184060,9710,9710,9710,9710,0
|
|
20240418,155800,228184060,9710,9710,9710,9710,0
|
|
20240418,155700,228184060,9710,9710,9710,9710,0
|
|
20240418,155600,228184060,9710,9710,9710,9710,0
|
|
20240418,155500,228184060,9710,9710,9710,9710,556
|
|
20240418,155400,228184060,9710,9710,9710,9710,0
|
|
20240418,155300,228184060,9710,9710,9710,9710,0
|
|
20240418,155200,228184060,9710,9710,9710,9710,0
|
|
20240418,155100,228184060,9710,9710,9710,9710,0
|
|
20240418,155000,228184060,9710,9710,9710,9710,0
|
|
20240418,154900,228184060,9710,9710,9710,9710,0
|
|
20240418,154800,228184060,9710,9710,9710,9710,0
|
|
20240418,154700,228184060,9710,9710,9710,9710,0
|
|
20240418,154600,228184060,9710,9710,9710,9710,0
|
|
20240418,154500,228184060,9710,9710,9710,9710,0
|
|
20240418,154400,228184060,9710,9710,9710,9710,0
|
|
20240418,154300,228184060,9710,9710,9710,9710,0
|
|
20240418,154200,228184060,9710,9710,9710,9710,0
|
|
20240418,154100,228184060,9710,9710,9710,9710,0
|
|
20240418,154000,228184060,9710,9710,9710,9710,0
|
|
20240418,153900,228184060,9710,9710,9710,9710,0
|
|
20240418,153800,228184060,9710,9710,9710,9710,0
|
|
20240418,153700,228184060,9710,9710,9710,9710,0
|
|
20240418,153600,228184060,9710,9710,9710,9710,0
|
|
20240418,153500,228184060,9710,9710,9710,9710,0
|
|
20240418,153400,228184060,9710,9710,9710,9710,0
|
|
20240418,153300,228184060,9710,9710,9710,9710,0
|
|
20240418,153200,228184060,9710,9710,9710,9710,0
|
|
20240418,153100,228184060,9710,9710,9710,9710,0
|
|
20240418,153000,228184060,9710,9710,9710,9710,556
|
|
20240418,152900,222785300,9700,9700,9700,9700,0
|
|
20240418,152800,222785300,9700,9700,9700,9700,0
|
|
20240418,152700,222785300,9700,9700,9700,9700,0
|
|
20240418,152600,222785300,9700,9700,9700,9700,0
|
|
20240418,152500,222785300,9700,9700,9700,9700,0
|
|
20240418,152400,222785300,9700,9700,9700,9700,0
|
|
20240418,152300,222785300,9700,9700,9700,9700,0
|
|
20240418,152200,222785300,9700,9700,9700,9700,0
|
|
20240418,152100,222785300,9700,9700,9700,9700,0
|
|
20240418,152000,222785300,9700,9700,9700,9700,0
|
|
20240418,151900,222785300,9700,9690,9700,9690,70
|
|
20240418,151800,222106500,9700,9700,9700,9700,108
|
|
20240418,151700,221058900,9700,9700,9700,9700,28
|
|
20240418,151600,220787300,9700,9700,9700,9700,28
|
|
20240418,151500,220515700,9700,9700,9700,9700,14
|
|
20240418,151400,220379900,9700,9700,9700,9700,214
|
|
20240418,151300,218304100,9710,9710,9710,9700,63
|
|
20240418,151200,217692640,9710,9710,9710,9710,0
|
|
20240418,151100,217692640,9710,9710,9710,9710,493
|
|
20240418,151000,212905610,9710,9710,9710,9710,6
|
|
20240418,150900,212847350,9720,9720,9720,9720,15
|
|
20240418,150800,212701550,9720,9720,9720,9720,0
|
|
20240418,150700,212701550,9720,9720,9720,9720,0
|
|
20240418,150600,212701550,9720,9720,9720,9720,10
|
|
20240418,150500,212604350,9720,9720,9720,9720,8
|
|
20240418,150400,212526590,9700,9700,9700,9700,22
|
|
20240418,150300,212313190,9700,9700,9700,9700,0
|
|
20240418,150200,212313190,9700,9710,9710,9700,989
|
|
20240418,150100,202719190,9720,9720,9720,9720,50
|
|
20240418,150000,202233190,9720,9720,9720,9720,25
|
|
20240418,145900,201990190,9710,9710,9710,9710,0
|
|
20240418,145800,201990190,9710,9710,9710,9710,0
|
|
20240418,145700,201990190,9710,9710,9710,9710,0
|
|
20240418,145600,201990190,9710,9710,9710,9710,0
|
|
20240418,145500,201990190,9710,9710,9710,9710,0
|
|
20240418,145400,201990190,9710,9710,9710,9710,0
|
|
20240418,145300,201990190,9710,9710,9710,9710,0
|
|
20240418,145200,201990190,9710,9710,9710,9710,0
|
|
20240418,145100,201990190,9710,9720,9720,9710,50
|
|
20240418,145000,201504200,9720,9720,9720,9720,10
|
|
20240418,144900,201407000,9720,9720,9720,9720,0
|
|
20240418,144800,201407000,9720,9720,9720,9720,0
|
|
20240418,144700,201407000,9720,9720,9720,9720,2
|
|
20240418,144600,201387560,9710,9710,9710,9710,0
|
|
20240418,144500,201387560,9710,9710,9710,9710,0
|
|
20240418,144400,201387560,9710,9710,9710,9710,0
|
|
20240418,144300,201387560,9710,9710,9710,9710,149
|
|
20240418,144200,199940770,9710,9710,9710,9710,30
|
|
20240418,144100,199649470,9720,9720,9720,9720,0
|
|
20240418,144000,199649470,9720,9720,9720,9720,0
|
|
20240418,143900,199649470,9720,9720,9720,9720,0
|
|
20240418,143800,199649470,9720,9720,9720,9720,0
|
|
20240418,143700,199649470,9720,9720,9720,9720,0
|
|
20240418,143600,199649470,9720,9720,9720,9720,0
|
|
20240418,143500,199649470,9720,9720,9720,9720,0
|
|
20240418,143400,199649470,9720,9720,9720,9720,0
|
|
20240418,143300,199649470,9720,9720,9720,9720,0
|
|
20240418,143200,199649470,9720,9720,9720,9720,40
|
|
20240418,143100,199260670,9740,9740,9740,9740,0
|
|
20240418,143000,199260670,9740,9740,9740,9740,5
|
|
20240418,142900,199211970,9760,9760,9760,9760,0
|
|
20240418,142800,199211970,9760,9760,9760,9760,0
|
|
20240418,142700,199211970,9760,9760,9760,9760,0
|
|
20240418,142600,199211970,9760,9760,9760,9760,0
|
|
20240418,142500,199211970,9760,9760,9760,9760,1
|
|
20240418,142400,199202210,9720,9760,9760,9720,3001
|
|
20240418,142300,170032450,9720,9720,9720,9720,0
|
|
20240418,142200,170032450,9720,9720,9720,9720,0
|
|
20240418,142100,170032450,9720,9720,9720,9720,0
|
|
20240418,142000,170032450,9720,9720,9720,9720,2797
|
|
20240418,141900,142845610,9720,9720,9720,9720,0
|
|
20240418,141800,142845610,9720,9720,9720,9720,0
|
|
20240418,141700,142845610,9720,9720,9720,9720,0
|
|
20240418,141600,142845610,9720,9720,9720,9720,0
|
|
20240418,141500,142845610,9720,9720,9720,9720,0
|
|
20240418,141400,142845610,9720,9720,9720,9720,3
|
|
20240418,141300,142816450,9720,9720,9720,9720,1
|
|
20240418,141200,142806730,9720,9720,9720,9720,100
|
|
20240418,141100,141834730,9720,9720,9720,9720,0
|
|
20240418,141000,141834730,9720,9720,9720,9720,0
|
|
20240418,140900,141834730,9720,9720,9720,9720,10
|
|
20240418,140800,141737530,9720,9720,9720,9720,0
|
|
20240418,140700,141737530,9720,9720,9720,9720,0
|
|
20240418,140600,141737530,9720,9720,9720,9720,0
|
|
20240418,140500,141737530,9720,9720,9720,9720,1
|
|
20240418,140400,141727810,9720,9720,9720,9720,0
|
|
20240418,140300,141727810,9720,9720,9720,9720,22
|
|
20240418,140200,141513970,9720,9720,9720,9720,1
|
|
20240418,140100,141504250,9720,9720,9720,9720,5
|
|
20240418,140000,141455650,9720,9720,9720,9720,0
|
|
20240418,135900,141455650,9720,9720,9720,9720,0
|
|
20240418,135800,141455650,9720,9720,9720,9720,0
|
|
20240418,135700,141455650,9720,9720,9720,9720,0
|
|
20240418,135600,141455650,9720,9720,9720,9720,0
|
|
20240418,135500,141455650,9720,9720,9720,9720,0
|
|
20240418,135400,141455650,9720,9720,9720,9720,0
|
|
20240418,135300,141455650,9720,9720,9720,9720,0
|
|
20240418,135200,141455650,9720,9720,9720,9720,0
|
|
20240418,135100,141455650,9720,9720,9720,9720,0
|
|
20240418,135000,141455650,9720,9720,9720,9720,0
|
|
20240418,134900,141455650,9720,9720,9720,9720,0
|
|
20240418,134800,141455650,9720,9720,9720,9720,50
|
|
20240418,134700,140969650,9710,9710,9710,9710,0
|
|
20240418,134600,140969650,9710,9710,9710,9710,0
|
|
20240418,134500,140969650,9710,9710,9710,9710,0
|
|
20240418,134400,140969650,9710,9710,9710,9710,0
|
|
20240418,134300,140969650,9710,9710,9710,9710,0
|
|
20240418,134200,140969650,9710,9720,9720,9710,74
|
|
20240418,134100,140251010,9760,9760,9760,9760,0
|
|
20240418,134000,140251010,9760,9760,9760,9760,0
|
|
20240418,133900,140251010,9760,9760,9760,9760,0
|
|
20240418,133800,140251010,9760,9760,9760,9760,0
|
|
20240418,133700,140251010,9760,9760,9760,9760,0
|
|
20240418,133600,140251010,9760,9760,9760,9760,4
|
|
20240418,133500,140211970,9720,9720,9720,9720,0
|
|
20240418,133400,140211970,9720,9720,9720,9720,0
|
|
20240418,133300,140211970,9720,9720,9720,9720,0
|
|
20240418,133200,140211970,9720,9720,9720,9720,0
|
|
20240418,133100,140211970,9720,9720,9720,9720,0
|
|
20240418,133000,140211970,9720,9720,9720,9720,0
|
|
20240418,132900,140211970,9720,9720,9720,9720,0
|
|
20240418,132800,140211970,9720,9720,9720,9720,1053
|
|
20240418,132700,129976810,9710,9710,9710,9710,0
|
|
20240418,132600,129976810,9710,9710,9710,9710,0
|
|
20240418,132500,129976810,9710,9710,9710,9710,0
|
|
20240418,132400,129976810,9710,9710,9710,9710,0
|
|
20240418,132300,129976810,9710,9710,9710,9710,0
|
|
20240418,132200,129976810,9710,9710,9710,9710,0
|
|
20240418,132100,129976810,9710,9700,9710,9700,57
|
|
20240418,132000,129423430,9710,9710,9710,9710,22
|
|
20240418,131900,129209810,9720,9720,9720,9720,2
|
|
20240418,131800,129190370,9720,9720,9720,9720,2
|
|
20240418,131700,129170930,9720,9720,9720,9720,0
|
|
20240418,131600,129170930,9720,9730,9730,9720,943
|
|
20240418,131500,120004670,9720,9720,9720,9720,0
|
|
20240418,131400,120004670,9720,9720,9720,9720,0
|
|
20240418,131300,120004670,9720,9720,9720,9720,0
|
|
20240418,131200,120004670,9720,9720,9720,9720,0
|
|
20240418,131100,120004670,9720,9720,9720,9720,0
|
|
20240418,131000,120004670,9720,9720,9720,9720,0
|
|
20240418,130900,120004670,9720,9720,9720,9720,0
|
|
20240418,130800,120004670,9720,9720,9720,9720,0
|
|
20240418,130700,120004670,9720,9720,9720,9720,0
|
|
20240418,130600,120004670,9720,9720,9720,9720,0
|
|
20240418,130500,120004670,9720,9720,9720,9720,0
|
|
20240418,130400,120004670,9720,9760,9760,9710,3199
|
|
20240418,130300,88885230,9760,9760,9760,9760,0
|
|
20240418,130200,88885230,9760,9760,9760,9760,56
|
|
20240418,130100,88338670,9780,9780,9780,9780,0
|
|
20240418,130000,88338670,9780,9780,9780,9780,0
|
|
20240418,125900,88338670,9780,9780,9780,9780,0
|
|
20240418,125800,88338670,9780,9780,9780,9780,30
|
|
20240418,125700,88045270,9750,9750,9750,9750,17
|
|
20240418,125600,87879520,9760,9770,9770,9760,33
|
|
20240418,125500,87557410,9770,9770,9770,9770,2
|
|
20240418,125400,87537870,9790,9790,9790,9790,0
|
|
20240418,125300,87537870,9790,9790,9790,9790,0
|
|
20240418,125200,87537870,9790,9790,9790,9790,0
|
|
20240418,125100,87537870,9790,9790,9790,9790,0
|
|
20240418,125000,87537870,9790,9790,9790,9790,0
|
|
20240418,124900,87537870,9790,9790,9790,9790,0
|
|
20240418,124800,87537870,9790,9790,9790,9790,0
|
|
20240418,124700,87537870,9790,9790,9790,9790,0
|
|
20240418,124600,87537870,9790,9790,9790,9790,0
|
|
20240418,124500,87537870,9790,9790,9790,9790,0
|
|
20240418,124400,87537870,9790,9790,9790,9790,0
|
|
20240418,124300,87537870,9790,9790,9790,9790,0
|
|
20240418,124200,87537870,9790,9790,9790,9790,0
|
|
20240418,124100,87537870,9790,9790,9790,9790,0
|
|
20240418,124000,87537870,9790,9790,9790,9790,0
|
|
20240418,123900,87537870,9790,9790,9790,9790,0
|
|
20240418,123800,87537870,9790,9790,9790,9790,50
|
|
20240418,123700,87048370,9760,9760,9760,9760,0
|
|
20240418,123600,87048370,9760,9760,9760,9760,0
|
|
20240418,123500,87048370,9760,9760,9760,9760,0
|
|
20240418,123400,87048370,9760,9760,9760,9760,0
|
|
20240418,123300,87048370,9760,9760,9760,9760,0
|
|
20240418,123200,87048370,9760,9760,9760,9760,0
|
|
20240418,123100,87048370,9760,9760,9760,9760,0
|
|
20240418,123000,87048370,9760,9760,9760,9760,0
|
|
20240418,122900,87048370,9760,9760,9760,9760,0
|
|
20240418,122800,87048370,9760,9760,9760,9760,0
|
|
20240418,122700,87048370,9760,9760,9760,9760,0
|
|
20240418,122600,87048370,9760,9760,9760,9760,0
|
|
20240418,122500,87048370,9760,9760,9760,9760,0
|
|
20240418,122400,87048370,9760,9760,9760,9760,2
|
|
20240418,122300,87028850,9790,9790,9790,9790,0
|
|
20240418,122200,87028850,9790,9790,9790,9790,0
|
|
20240418,122100,87028850,9790,9790,9790,9790,0
|
|
20240418,122000,87028850,9790,9790,9790,9790,0
|
|
20240418,121900,87028850,9790,9790,9790,9790,100
|
|
20240418,121800,86049850,9790,9790,9790,9790,0
|
|
20240418,121700,86049850,9790,9790,9790,9790,94
|
|
20240418,121600,85129590,9790,9790,9790,9790,0
|
|
20240418,121500,85129590,9790,9790,9790,9790,0
|
|
20240418,121400,85129590,9790,9790,9790,9790,0
|
|
20240418,121300,85129590,9790,9790,9790,9790,0
|
|
20240418,121200,85129590,9790,9790,9790,9790,0
|
|
20240418,121100,85129590,9790,9790,9790,9790,0
|
|
20240418,121000,85129590,9790,9790,9790,9790,0
|
|
20240418,120900,85129590,9790,9790,9790,9790,5
|
|
20240418,120800,85080640,9780,9780,9780,9780,0
|
|
20240418,120700,85080640,9780,9780,9780,9780,168
|
|
20240418,120600,83437600,9780,9780,9780,9780,0
|
|
20240418,120500,83437600,9780,9780,9780,9780,0
|
|
20240418,120400,83437600,9780,9780,9780,9780,0
|
|
20240418,120300,83437600,9780,9780,9780,9780,0
|
|
20240418,120200,83437600,9780,9780,9780,9780,2
|
|
20240418,120100,83418040,9780,9780,9780,9780,0
|
|
20240418,120000,83418040,9780,9780,9780,9780,0
|
|
20240418,115900,83418040,9780,9780,9780,9780,0
|
|
20240418,115800,83418040,9780,9780,9780,9780,0
|
|
20240418,115700,83418040,9780,9780,9780,9780,0
|
|
20240418,115600,83418040,9780,9780,9780,9780,0
|
|
20240418,115500,83418040,9780,9780,9780,9780,0
|
|
20240418,115400,83418040,9780,9750,9780,9750,86
|
|
20240418,115300,82579510,9760,9760,9760,9760,0
|
|
20240418,115200,82579510,9760,9760,9760,9760,0
|
|
20240418,115100,82579510,9760,9760,9760,9760,0
|
|
20240418,115000,82579510,9760,9760,9760,9760,0
|
|
20240418,114900,82579510,9760,9760,9760,9760,0
|
|
20240418,114800,82579510,9760,9760,9760,9760,0
|
|
20240418,114700,82579510,9760,9760,9760,9760,10
|
|
20240418,114600,82481910,9790,9790,9790,9790,0
|
|
20240418,114500,82481910,9790,9790,9790,9790,0
|
|
20240418,114400,82481910,9790,9790,9790,9790,0
|
|
20240418,114300,82481910,9790,9790,9790,9790,0
|
|
20240418,114200,82481910,9790,9750,9790,9750,2
|
|
20240418,114100,82462370,9780,9780,9780,9780,0
|
|
20240418,114000,82462370,9780,9780,9780,9780,0
|
|
20240418,113900,82462370,9780,9780,9780,9780,0
|
|
20240418,113800,82462370,9780,9780,9780,9780,60
|
|
20240418,113700,81875570,9780,9780,9780,9780,0
|
|
20240418,113600,81875570,9780,9780,9780,9780,0
|
|
20240418,113500,81875570,9780,9780,9780,9780,0
|
|
20240418,113400,81875570,9780,9780,9780,9780,0
|
|
20240418,113300,81875570,9780,9780,9780,9780,0
|
|
20240418,113200,81875570,9780,9750,9780,9750,2
|
|
20240418,113100,81856040,9760,9760,9760,9760,0
|
|
20240418,113000,81856040,9760,9760,9760,9760,0
|
|
20240418,112900,81856040,9760,9760,9760,9760,0
|
|
20240418,112800,81856040,9760,9760,9760,9760,9
|
|
20240418,112700,81768200,9760,9760,9760,9760,0
|
|
20240418,112600,81768200,9760,9760,9760,9760,0
|
|
20240418,112500,81768200,9760,9760,9760,9760,0
|
|
20240418,112400,81768200,9760,9760,9760,9760,0
|
|
20240418,112300,81768200,9760,9760,9760,9760,0
|
|
20240418,112200,81768200,9760,9760,9760,9760,0
|
|
20240418,112100,81768200,9760,9760,9760,9760,0
|
|
20240418,112000,81768200,9760,9760,9760,9760,0
|
|
20240418,111900,81768200,9760,9760,9760,9760,0
|
|
20240418,111800,81768200,9760,9760,9760,9760,0
|
|
20240418,111700,81768200,9760,9760,9760,9760,12
|
|
20240418,111600,81651080,9760,9760,9760,9760,0
|
|
20240418,111500,81651080,9760,9760,9760,9760,50
|
|
20240418,111400,81163080,9760,9760,9760,9760,0
|
|
20240418,111300,81163080,9760,9760,9760,9760,0
|
|
20240418,111200,81163080,9760,9760,9760,9760,0
|
|
20240418,111100,81163080,9760,9760,9760,9760,20
|
|
20240418,111000,80967880,9750,9750,9750,9750,0
|
|
20240418,110900,80967880,9750,9750,9750,9750,0
|
|
20240418,110800,80967880,9750,9750,9750,9750,0
|
|
20240418,110700,80967880,9750,9760,9760,9750,50
|
|
20240418,110600,80480340,9750,9750,9750,9750,0
|
|
20240418,110500,80480340,9750,9750,9750,9750,0
|
|
20240418,110400,80480340,9750,9750,9750,9750,0
|
|
20240418,110300,80480340,9750,9750,9750,9750,0
|
|
20240418,110200,80480340,9750,9750,9750,9750,0
|
|
20240418,110100,80480340,9750,9750,9750,9750,0
|
|
20240418,110000,80480340,9750,9750,9750,9750,1
|
|
20240418,105900,80470590,9790,9790,9790,9790,0
|
|
20240418,105800,80470590,9790,9790,9790,9790,0
|
|
20240418,105700,80470590,9790,9790,9790,9790,0
|
|
20240418,105600,80470590,9790,9790,9790,9790,0
|
|
20240418,105500,80470590,9790,9790,9790,9790,0
|
|
20240418,105400,80470590,9790,9790,9790,9790,0
|
|
20240418,105300,80470590,9790,9790,9790,9790,0
|
|
20240418,105200,80470590,9790,9790,9790,9790,0
|
|
20240418,105100,80470590,9790,9790,9790,9790,0
|
|
20240418,105000,80470590,9790,9790,9790,9790,8
|
|
20240418,104900,80392270,9750,9750,9750,9750,4
|
|
20240418,104800,80353270,9750,9760,9760,9750,346
|
|
20240418,104700,76978700,9760,9760,9760,9760,0
|
|
20240418,104600,76978700,9760,9760,9760,9760,0
|
|
20240418,104500,76978700,9760,9760,9760,9760,0
|
|
20240418,104400,76978700,9760,9760,9760,9760,0
|
|
20240418,104300,76978700,9760,9760,9760,9760,0
|
|
20240418,104200,76978700,9760,9760,9760,9760,1
|
|
20240418,104100,76968940,9780,9780,9780,9780,0
|
|
20240418,104000,76968940,9780,9780,9780,9780,0
|
|
20240418,103900,76968940,9780,9780,9780,9780,0
|
|
20240418,103800,76968940,9780,9780,9780,9780,0
|
|
20240418,103700,76968940,9780,9780,9780,9780,0
|
|
20240418,103600,76968940,9780,9780,9780,9780,0
|
|
20240418,103500,76968940,9780,9780,9780,9780,150
|
|
20240418,103400,75501940,9780,9780,9780,9780,0
|
|
20240418,103300,75501940,9780,9780,9780,9780,20
|
|
20240418,103200,75306340,9780,9780,9780,9780,0
|
|
20240418,103100,75306340,9780,9780,9780,9780,0
|
|
20240418,103000,75306340,9780,9780,9780,9780,180
|
|
20240418,102900,73545940,9780,9780,9780,9780,20
|
|
20240418,102800,73350340,9780,9780,9780,9780,0
|
|
20240418,102700,73350340,9780,9770,9780,9770,300
|
|
20240418,102600,70417020,9750,9750,9750,9750,0
|
|
20240418,102500,70417020,9750,9750,9750,9750,63
|
|
20240418,102400,69802770,9770,9770,9770,9770,0
|
|
20240418,102300,69802770,9770,9770,9770,9770,0
|
|
20240418,102200,69802770,9770,9770,9770,9770,0
|
|
20240418,102100,69802770,9770,9770,9770,9770,0
|
|
20240418,102000,69802770,9770,9770,9770,9770,0
|
|
20240418,101900,69802770,9770,9770,9770,9770,0
|
|
20240418,101800,69802770,9770,9770,9770,9770,0
|
|
20240418,101700,69802770,9770,9770,9770,9770,810
|
|
20240418,101600,61889070,9770,9770,9770,9770,0
|
|
20240418,101500,61889070,9770,9770,9770,9770,0
|
|
20240418,101400,61889070,9770,9770,9770,9770,643
|
|
20240418,101300,55606960,9770,9770,9770,9770,0
|
|
20240418,101200,55606960,9770,9770,9770,9770,0
|
|
20240418,101100,55606960,9770,9770,9770,9770,10
|
|
20240418,101000,55509260,9770,9770,9770,9770,2
|
|
20240418,100900,55489720,9770,9770,9770,9770,578
|
|
20240418,100800,49842660,9760,9760,9760,9760,170
|
|
20240418,100700,48183460,9770,9770,9770,9770,1
|
|
20240418,100600,48173690,9770,9770,9770,9770,0
|
|
20240418,100500,48173690,9770,9770,9770,9770,0
|
|
20240418,100400,48173690,9770,9770,9770,9770,500
|
|
20240418,100300,43288690,9770,9780,9780,9770,814
|
|
20240418,100200,35330910,9770,9770,9770,9770,0
|
|
20240418,100100,35330910,9770,9770,9770,9770,30
|
|
20240418,100000,35037810,9770,9770,9770,9770,21
|
|
20240418,095900,34832640,9760,9760,9760,9760,0
|
|
20240418,095800,34832640,9760,9760,9760,9760,22
|
|
20240418,095700,34617920,9760,9760,9760,9760,7
|
|
20240418,095600,34549600,9760,9760,9760,9760,2
|
|
20240418,095500,34530080,9760,9750,9760,9750,6
|
|
20240418,095400,34471570,9750,9750,9750,9750,13
|
|
20240418,095300,34344820,9740,9730,9740,9730,179
|
|
20240418,095200,32601950,9730,9730,9730,9730,0
|
|
20240418,095100,32601950,9730,9730,9730,9730,2
|
|
20240418,095000,32582490,9690,9690,9690,9690,0
|
|
20240418,094900,32582490,9690,9690,9690,9690,0
|
|
20240418,094800,32582490,9690,9690,9690,9690,5
|
|
20240418,094700,32534040,9690,9690,9690,9690,60
|
|
20240418,094600,31952640,9710,9710,9710,9710,0
|
|
20240418,094500,31952640,9710,9710,9710,9710,0
|
|
20240418,094400,31952640,9710,9710,9710,9710,0
|
|
20240418,094300,31952640,9710,9710,9710,9710,345
|
|
20240418,094200,28602690,9710,9710,9710,9710,35
|
|
20240418,094100,28262840,9730,9730,9730,9730,0
|
|
20240418,094000,28262840,9730,9730,9730,9730,2
|
|
20240418,093900,28243380,9720,9720,9720,9720,0
|
|
20240418,093800,28243380,9720,9720,9720,9720,0
|
|
20240418,093700,28243380,9720,9720,9720,9720,0
|
|
20240418,093600,28243380,9720,9720,9720,9720,5
|
|
20240418,093500,28194780,9710,9710,9710,9710,0
|
|
20240418,093400,28194780,9710,9710,9710,9710,3
|
|
20240418,093300,28165650,9710,9710,9710,9710,0
|
|
20240418,093200,28165650,9710,9710,9710,9710,1
|
|
20240418,093100,28155940,9710,9710,9710,9710,0
|
|
20240418,093000,28155940,9710,9710,9710,9710,1
|
|
20240418,092900,28146230,9700,9700,9700,9700,0
|
|
20240418,092800,28146230,9700,9700,9700,9700,0
|
|
20240418,092700,28146230,9700,9700,9700,9700,58
|
|
20240418,092600,27583630,9700,9700,9700,9700,0
|
|
20240418,092500,27583630,9700,9690,9700,9690,200
|
|
20240418,092400,25643680,9690,9680,9690,9680,10
|
|
20240418,092300,25546830,9670,9670,9670,9670,0
|
|
20240418,092200,25546830,9670,9670,9670,9670,0
|
|
20240418,092100,25546830,9670,9670,9670,9670,0
|
|
20240418,092000,25546830,9670,9670,9670,9670,0
|
|
20240418,091900,25546830,9670,9670,9670,9670,0
|
|
20240418,091800,25546830,9670,9670,9670,9670,0
|
|
20240418,091700,25546830,9670,9670,9670,9670,110
|
|
20240418,091600,24483130,9670,9670,9670,9670,0
|
|
20240418,091500,24483130,9670,9670,9670,9670,0
|
|
20240418,091400,24483130,9670,9670,9670,9670,66
|
|
20240418,091300,23844910,9670,9670,9670,9670,22
|
|
20240418,091200,23632170,9670,9670,9670,9670,0
|
|
20240418,091100,23632170,9670,9670,9670,9670,12
|
|
20240418,091000,23516130,9670,9600,9670,9570,1010
|
|
20240418,090900,13840640,9660,9660,9660,9660,0
|
|
20240418,090800,13840640,9660,9660,9660,9660,52
|
|
20240418,090700,13338320,9660,9600,9660,9590,203
|
|
20240418,090600,11390740,9600,9600,9600,9600,0
|
|
20240418,090500,11390740,9600,9650,9650,9600,534
|
|
20240418,090400,6262640,9600,9600,9600,9600,1
|
|
20240418,090300,6253040,9570,9600,9600,9570,403
|
|
20240418,090200,2390000,9560,9560,9560,9560,0
|
|
20240418,090100,2390000,9560,9560,9560,9560,0
|
|
20240418,090000,2390000,9560,9560,9560,9560,250
|