658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,195500,109361660,8970,8970,8970,8970,185
|
|
20240416,195400,109361660,8970,8970,8970,8970,0
|
|
20240416,195300,109361660,8970,8970,8970,8970,0
|
|
20240416,195200,109361660,8970,8970,8970,8970,0
|
|
20240416,195100,109361660,8970,8970,8970,8970,0
|
|
20240416,195000,109361660,8970,8970,8970,8970,0
|
|
20240416,194900,109361660,8970,8970,8970,8970,0
|
|
20240416,194800,109361660,8970,8970,8970,8970,0
|
|
20240416,194700,109361660,8970,8970,8970,8970,0
|
|
20240416,194600,109361660,8970,8970,8970,8970,0
|
|
20240416,194500,109361660,8970,8970,8970,8970,0
|
|
20240416,194400,109361660,8970,8970,8970,8970,0
|
|
20240416,194300,109361660,8970,8970,8970,8970,0
|
|
20240416,194200,109361660,8970,8970,8970,8970,0
|
|
20240416,194100,109361660,8970,8970,8970,8970,0
|
|
20240416,194000,109361660,8970,8970,8970,8970,0
|
|
20240416,193900,109361660,8970,8970,8970,8970,0
|
|
20240416,193800,109361660,8970,8970,8970,8970,0
|
|
20240416,193700,109361660,8970,8970,8970,8970,0
|
|
20240416,193600,109361660,8970,8970,8970,8970,0
|
|
20240416,193500,109361660,8970,8970,8970,8970,0
|
|
20240416,193400,109361660,8970,8970,8970,8970,0
|
|
20240416,193300,109361660,8970,8970,8970,8970,0
|
|
20240416,193200,109361660,8970,8970,8970,8970,0
|
|
20240416,193100,109361660,8970,8970,8970,8970,0
|
|
20240416,193000,109361660,8970,8970,8970,8970,0
|
|
20240416,192900,109361660,8970,8970,8970,8970,0
|
|
20240416,192800,109361660,8970,8970,8970,8970,0
|
|
20240416,192700,109361660,8970,8970,8970,8970,0
|
|
20240416,192600,109361660,8970,8970,8970,8970,0
|
|
20240416,192500,109361660,8970,8970,8970,8970,185
|
|
20240416,192400,109361660,8970,8970,8970,8970,0
|
|
20240416,192300,109361660,8970,8970,8970,8970,0
|
|
20240416,192200,109361660,8970,8970,8970,8970,0
|
|
20240416,192100,109361660,8970,8970,8970,8970,0
|
|
20240416,192000,109361660,8970,8970,8970,8970,0
|
|
20240416,191900,109361660,8970,8970,8970,8970,0
|
|
20240416,191800,109361660,8970,8970,8970,8970,0
|
|
20240416,191700,109361660,8970,8970,8970,8970,0
|
|
20240416,191600,109361660,8970,8970,8970,8970,0
|
|
20240416,191500,109361660,8970,8970,8970,8970,0
|
|
20240416,191400,109361660,8970,8970,8970,8970,0
|
|
20240416,191300,109361660,8970,8970,8970,8970,0
|
|
20240416,191200,109361660,8970,8970,8970,8970,0
|
|
20240416,191100,109361660,8970,8970,8970,8970,0
|
|
20240416,191000,109361660,8970,8970,8970,8970,0
|
|
20240416,190900,109361660,8970,8970,8970,8970,0
|
|
20240416,190800,109361660,8970,8970,8970,8970,0
|
|
20240416,190700,109361660,8970,8970,8970,8970,0
|
|
20240416,190600,109361660,8970,8970,8970,8970,0
|
|
20240416,190500,109361660,8970,8970,8970,8970,0
|
|
20240416,190400,109361660,8970,8970,8970,8970,0
|
|
20240416,190300,109361660,8970,8970,8970,8970,0
|
|
20240416,190200,109361660,8970,8970,8970,8970,0
|
|
20240416,190100,109361660,8970,8970,8970,8970,0
|
|
20240416,190000,109361660,8970,8970,8970,8970,0
|
|
20240416,185900,109361660,8970,8970,8970,8970,0
|
|
20240416,185800,109361660,8970,8970,8970,8970,0
|
|
20240416,185700,109361660,8970,8970,8970,8970,0
|
|
20240416,185600,109361660,8970,8970,8970,8970,0
|
|
20240416,185500,109361660,8970,8970,8970,8970,185
|
|
20240416,185400,109361660,8970,8970,8970,8970,0
|
|
20240416,185300,109361660,8970,8970,8970,8970,0
|
|
20240416,185200,109361660,8970,8970,8970,8970,0
|
|
20240416,185100,109361660,8970,8970,8970,8970,0
|
|
20240416,185000,109361660,8970,8970,8970,8970,0
|
|
20240416,184900,109361660,8970,8970,8970,8970,0
|
|
20240416,184800,109361660,8970,8970,8970,8970,0
|
|
20240416,184700,109361660,8970,8970,8970,8970,0
|
|
20240416,184600,109361660,8970,8970,8970,8970,0
|
|
20240416,184500,109361660,8970,8970,8970,8970,0
|
|
20240416,184400,109361660,8970,8970,8970,8970,0
|
|
20240416,184300,109361660,8970,8970,8970,8970,0
|
|
20240416,184200,109361660,8970,8970,8970,8970,0
|
|
20240416,184100,109361660,8970,8970,8970,8970,0
|
|
20240416,184000,109361660,8970,8970,8970,8970,0
|
|
20240416,183900,109361660,8970,8970,8970,8970,0
|
|
20240416,183800,109361660,8970,8970,8970,8970,0
|
|
20240416,183700,109361660,8970,8970,8970,8970,0
|
|
20240416,183600,109361660,8970,8970,8970,8970,0
|
|
20240416,183500,109361660,8970,8970,8970,8970,0
|
|
20240416,183400,109361660,8970,8970,8970,8970,0
|
|
20240416,183300,109361660,8970,8970,8970,8970,0
|
|
20240416,183200,109361660,8970,8970,8970,8970,0
|
|
20240416,183100,109361660,8970,8970,8970,8970,0
|
|
20240416,183000,109361660,8970,8970,8970,8970,0
|
|
20240416,182900,109361660,8970,8970,8970,8970,0
|
|
20240416,182800,109361660,8970,8970,8970,8970,0
|
|
20240416,182700,109361660,8970,8970,8970,8970,0
|
|
20240416,182600,109361660,8970,8970,8970,8970,0
|
|
20240416,182500,109361660,8970,8970,8970,8970,185
|
|
20240416,182400,109361660,8970,8970,8970,8970,0
|
|
20240416,182300,109361660,8970,8970,8970,8970,0
|
|
20240416,182200,109361660,8970,8970,8970,8970,0
|
|
20240416,182100,109361660,8970,8970,8970,8970,0
|
|
20240416,182000,109361660,8970,8970,8970,8970,0
|
|
20240416,181900,109361660,8970,8970,8970,8970,0
|
|
20240416,181800,109361660,8970,8970,8970,8970,0
|
|
20240416,181700,109361660,8970,8970,8970,8970,0
|
|
20240416,181600,109361660,8970,8970,8970,8970,0
|
|
20240416,181500,109361660,8970,8970,8970,8970,0
|
|
20240416,181400,109361660,8970,8970,8970,8970,0
|
|
20240416,181300,109361660,8970,8970,8970,8970,0
|
|
20240416,181200,109361660,8970,8970,8970,8970,0
|
|
20240416,181100,109361660,8970,8970,8970,8970,0
|
|
20240416,181000,109361660,8970,8970,8970,8970,0
|
|
20240416,180900,109361660,8970,8970,8970,8970,0
|
|
20240416,180800,109361660,8970,8970,8970,8970,0
|
|
20240416,180700,109361660,8970,8970,8970,8970,0
|
|
20240416,180600,109361660,8970,8970,8970,8970,0
|
|
20240416,180500,109361660,8970,8970,8970,8970,0
|
|
20240416,180400,109361660,8970,8970,8970,8970,0
|
|
20240416,180300,109361660,8970,8970,8970,8970,0
|
|
20240416,180200,109361660,8970,8970,8970,8970,0
|
|
20240416,180100,109361660,8970,8970,8970,8970,0
|
|
20240416,180000,109361660,8970,8970,8970,8970,0
|
|
20240416,175900,109361660,8970,8970,8970,8970,0
|
|
20240416,175800,109361660,8970,8970,8970,8970,0
|
|
20240416,175700,109361660,8970,8970,8970,8970,0
|
|
20240416,175600,109361660,8970,8970,8970,8970,0
|
|
20240416,175500,109361660,8970,8970,8970,8970,185
|
|
20240416,175400,109361660,8970,8970,8970,8970,0
|
|
20240416,175300,109361660,8970,8970,8970,8970,0
|
|
20240416,175200,109361660,8970,8970,8970,8970,0
|
|
20240416,175100,109361660,8970,8970,8970,8970,0
|
|
20240416,175000,109361660,8970,8970,8970,8970,0
|
|
20240416,174900,109361660,8970,8970,8970,8970,0
|
|
20240416,174800,109361660,8970,8970,8970,8970,0
|
|
20240416,174700,109361660,8970,8970,8970,8970,0
|
|
20240416,174600,109361660,8970,8970,8970,8970,0
|
|
20240416,174500,109361660,8970,8970,8970,8970,0
|
|
20240416,174400,109361660,8970,8970,8970,8970,0
|
|
20240416,174300,109361660,8970,8970,8970,8970,0
|
|
20240416,174200,109361660,8970,8970,8970,8970,0
|
|
20240416,174100,109361660,8970,8970,8970,8970,0
|
|
20240416,174000,109361660,8970,8970,8970,8970,0
|
|
20240416,173900,109361660,8970,8970,8970,8970,0
|
|
20240416,173800,109361660,8970,8970,8970,8970,0
|
|
20240416,173700,109361660,8970,8970,8970,8970,0
|
|
20240416,173600,109361660,8970,8970,8970,8970,0
|
|
20240416,173500,109361660,8970,8970,8970,8970,0
|
|
20240416,173400,109361660,8970,8970,8970,8970,0
|
|
20240416,173300,109361660,8970,8970,8970,8970,0
|
|
20240416,173200,109361660,8970,8970,8970,8970,0
|
|
20240416,173100,109361660,8970,8970,8970,8970,0
|
|
20240416,173000,109361660,8970,8970,8970,8970,0
|
|
20240416,172900,109361660,8970,8970,8970,8970,0
|
|
20240416,172800,109361660,8970,8970,8970,8970,0
|
|
20240416,172700,109361660,8970,8970,8970,8970,0
|
|
20240416,172600,109361660,8970,8970,8970,8970,0
|
|
20240416,172500,109361660,8970,8970,8970,8970,185
|
|
20240416,172400,109361660,8970,8970,8970,8970,0
|
|
20240416,172300,109361660,8970,8970,8970,8970,0
|
|
20240416,172200,109361660,8970,8970,8970,8970,0
|
|
20240416,172100,109361660,8970,8970,8970,8970,0
|
|
20240416,172000,109361660,8970,8970,8970,8970,0
|
|
20240416,171900,109361660,8970,8970,8970,8970,0
|
|
20240416,171800,109361660,8970,8970,8970,8970,0
|
|
20240416,171700,109361660,8970,8970,8970,8970,0
|
|
20240416,171600,109361660,8970,8970,8970,8970,0
|
|
20240416,171500,109361660,8970,8970,8970,8970,0
|
|
20240416,171400,109361660,8970,8970,8970,8970,0
|
|
20240416,171300,109361660,8970,8970,8970,8970,0
|
|
20240416,171200,109361660,8970,8970,8970,8970,0
|
|
20240416,171100,109361660,8970,8970,8970,8970,0
|
|
20240416,171000,109361660,8970,8970,8970,8970,0
|
|
20240416,170900,109361660,8970,8970,8970,8970,0
|
|
20240416,170800,109361660,8970,8970,8970,8970,0
|
|
20240416,170700,109361660,8970,8970,8970,8970,0
|
|
20240416,170600,109361660,8970,8970,8970,8970,0
|
|
20240416,170500,109361660,8970,8970,8970,8970,0
|
|
20240416,170400,109361660,8970,8970,8970,8970,0
|
|
20240416,170300,109361660,8970,8970,8970,8970,0
|
|
20240416,170200,109361660,8970,8970,8970,8970,0
|
|
20240416,170100,109361660,8970,8970,8970,8970,0
|
|
20240416,170000,109361660,8970,8970,8970,8970,0
|
|
20240416,165900,109361660,8970,8970,8970,8970,0
|
|
20240416,165800,109361660,8970,8970,8970,8970,0
|
|
20240416,165700,109361660,8970,8970,8970,8970,0
|
|
20240416,165600,109361660,8970,8970,8970,8970,0
|
|
20240416,165500,109361660,8970,8970,8970,8970,185
|
|
20240416,165400,109361660,8970,8970,8970,8970,0
|
|
20240416,165300,109361660,8970,8970,8970,8970,0
|
|
20240416,165200,109361660,8970,8970,8970,8970,0
|
|
20240416,165100,109361660,8970,8970,8970,8970,0
|
|
20240416,165000,109361660,8970,8970,8970,8970,0
|
|
20240416,164900,109361660,8970,8970,8970,8970,0
|
|
20240416,164800,109361660,8970,8970,8970,8970,0
|
|
20240416,164700,109361660,8970,8970,8970,8970,0
|
|
20240416,164600,109361660,8970,8970,8970,8970,0
|
|
20240416,164500,109361660,8970,8970,8970,8970,0
|
|
20240416,164400,109361660,8970,8970,8970,8970,0
|
|
20240416,164300,109361660,8970,8970,8970,8970,0
|
|
20240416,164200,109361660,8970,8970,8970,8970,0
|
|
20240416,164100,109361660,8970,8970,8970,8970,0
|
|
20240416,164000,109361660,8970,8970,8970,8970,0
|
|
20240416,163900,109361660,8970,8970,8970,8970,0
|
|
20240416,163800,109361660,8970,8970,8970,8970,0
|
|
20240416,163700,109361660,8970,8970,8970,8970,0
|
|
20240416,163600,109361660,8970,8970,8970,8970,0
|
|
20240416,163500,109361660,8970,8970,8970,8970,0
|
|
20240416,163400,109361660,8970,8970,8970,8970,0
|
|
20240416,163300,109361660,8970,8970,8970,8970,0
|
|
20240416,163200,109361660,8970,8970,8970,8970,0
|
|
20240416,163100,109361660,8970,8970,8970,8970,0
|
|
20240416,163000,109361660,8970,8970,8970,8970,0
|
|
20240416,162900,109361660,8970,8970,8970,8970,0
|
|
20240416,162800,109361660,8970,8970,8970,8970,0
|
|
20240416,162700,109361660,8970,8970,8970,8970,0
|
|
20240416,162600,109361660,8970,8970,8970,8970,0
|
|
20240416,162500,109361660,8970,8970,8970,8970,185
|
|
20240416,162400,109361660,8970,8970,8970,8970,0
|
|
20240416,162300,109361660,8970,8970,8970,8970,0
|
|
20240416,162200,109361660,8970,8970,8970,8970,0
|
|
20240416,162100,109361660,8970,8970,8970,8970,0
|
|
20240416,162000,109361660,8970,8970,8970,8970,0
|
|
20240416,161900,109361660,8970,8970,8970,8970,0
|
|
20240416,161800,109361660,8970,8970,8970,8970,0
|
|
20240416,161700,109361660,8970,8970,8970,8970,0
|
|
20240416,161600,109361660,8970,8970,8970,8970,0
|
|
20240416,161500,109361660,8970,8970,8970,8970,0
|
|
20240416,161400,109361660,8970,8970,8970,8970,0
|
|
20240416,161300,109361660,8970,8970,8970,8970,0
|
|
20240416,161200,109361660,8970,8970,8970,8970,0
|
|
20240416,161100,109361660,8970,8970,8970,8970,0
|
|
20240416,161000,109361660,8970,8970,8970,8970,0
|
|
20240416,160900,109361660,8970,8970,8970,8970,0
|
|
20240416,160800,109361660,8970,8970,8970,8970,0
|
|
20240416,160700,109361660,8970,8970,8970,8970,0
|
|
20240416,160600,109361660,8970,8970,8970,8970,0
|
|
20240416,160500,109361660,8970,8970,8970,8970,0
|
|
20240416,160400,109361660,8970,8970,8970,8970,0
|
|
20240416,160300,109361660,8970,8970,8970,8970,0
|
|
20240416,160200,109361660,8970,8970,8970,8970,0
|
|
20240416,160100,109361660,8970,8970,8970,8970,0
|
|
20240416,160000,109361660,8970,8970,8970,8970,0
|
|
20240416,155900,109361660,8970,8970,8970,8970,0
|
|
20240416,155800,109361660,8970,8970,8970,8970,0
|
|
20240416,155700,109361660,8970,8970,8970,8970,0
|
|
20240416,155600,109361660,8970,8970,8970,8970,0
|
|
20240416,155500,109361660,8970,8970,8970,8970,185
|
|
20240416,155400,109361660,8970,8970,8970,8970,0
|
|
20240416,155300,109361660,8970,8970,8970,8970,0
|
|
20240416,155200,109361660,8970,8970,8970,8970,0
|
|
20240416,155100,109361660,8970,8970,8970,8970,0
|
|
20240416,155000,109361660,8970,8970,8970,8970,0
|
|
20240416,154900,109361660,8970,8970,8970,8970,0
|
|
20240416,154800,109361660,8970,8970,8970,8970,0
|
|
20240416,154700,109361660,8970,8970,8970,8970,0
|
|
20240416,154600,109361660,8970,8970,8970,8970,0
|
|
20240416,154500,109361660,8970,8970,8970,8970,0
|
|
20240416,154400,109361660,8970,8970,8970,8970,0
|
|
20240416,154300,109361660,8970,8970,8970,8970,0
|
|
20240416,154200,109361660,8970,8970,8970,8970,0
|
|
20240416,154100,109361660,8970,8970,8970,8970,0
|
|
20240416,154000,109361660,8970,8970,8970,8970,0
|
|
20240416,153900,109361660,8970,8970,8970,8970,0
|
|
20240416,153800,109361660,8970,8970,8970,8970,0
|
|
20240416,153700,109361660,8970,8970,8970,8970,0
|
|
20240416,153600,109361660,8970,8970,8970,8970,0
|
|
20240416,153500,109361660,8970,8970,8970,8970,0
|
|
20240416,153400,109361660,8970,8970,8970,8970,0
|
|
20240416,153300,109361660,8970,8970,8970,8970,0
|
|
20240416,153200,109361660,8970,8970,8970,8970,0
|
|
20240416,153100,109361660,8970,8970,8970,8970,0
|
|
20240416,153000,109361660,8970,8970,8970,8970,185
|
|
20240416,152900,107702210,8860,8860,8860,8860,0
|
|
20240416,152800,107702210,8860,8860,8860,8860,0
|
|
20240416,152700,107702210,8860,8860,8860,8860,0
|
|
20240416,152600,107702210,8860,8860,8860,8860,0
|
|
20240416,152500,107702210,8860,8860,8860,8860,0
|
|
20240416,152400,107702210,8860,8860,8860,8860,0
|
|
20240416,152300,107702210,8860,8860,8860,8860,0
|
|
20240416,152200,107702210,8860,8860,8860,8860,0
|
|
20240416,152100,107702210,8860,8860,8860,8860,0
|
|
20240416,152000,107702210,8860,8860,8860,8860,0
|
|
20240416,151900,107702210,8860,8890,8890,8860,135
|
|
20240416,151800,106505130,8910,8910,8910,8910,0
|
|
20240416,151700,106505130,8910,8890,8910,8890,2
|
|
20240416,151600,106487330,8910,8910,8910,8910,6
|
|
20240416,151500,106433870,8910,8910,8910,8910,0
|
|
20240416,151400,106433870,8910,8900,8910,8900,15
|
|
20240416,151300,106300260,8890,8890,8890,8890,2
|
|
20240416,151200,106282480,8910,8910,8910,8910,0
|
|
20240416,151100,106282480,8910,8890,8910,8890,2
|
|
20240416,151000,106264680,8900,8900,8900,8900,234
|
|
20240416,150900,104182080,8900,8900,8900,8900,0
|
|
20240416,150800,104182080,8900,8900,8900,8900,0
|
|
20240416,150700,104182080,8900,8900,8900,8900,0
|
|
20240416,150600,104182080,8900,8900,8900,8900,2
|
|
20240416,150500,104164280,8870,8870,8870,8870,0
|
|
20240416,150400,104164280,8870,8860,8870,8860,18
|
|
20240416,150300,104004630,8870,8870,8870,8870,12
|
|
20240416,150200,103898190,8870,8870,8870,8870,78
|
|
20240416,150100,103206330,8870,8880,8880,8870,323
|
|
20240416,150000,100339410,8900,8880,8900,8880,2
|
|
20240416,145900,100321630,8880,8880,8880,8880,0
|
|
20240416,145800,100321630,8880,8880,8880,8880,0
|
|
20240416,145700,100321630,8880,8890,8890,8880,168
|
|
20240416,145600,98829580,8890,8890,8890,8890,140
|
|
20240416,145500,97584980,8900,8900,8900,8900,0
|
|
20240416,145400,97584980,8900,8900,8900,8900,0
|
|
20240416,145300,97584980,8900,8900,8900,8900,0
|
|
20240416,145200,97584980,8900,8900,8900,8900,0
|
|
20240416,145100,97584980,8900,8900,8900,8900,1
|
|
20240416,145000,97576080,8890,8890,8890,8890,0
|
|
20240416,144900,97576080,8890,8890,8890,8890,0
|
|
20240416,144800,97576080,8890,8890,8890,8890,0
|
|
20240416,144700,97576080,8890,8890,8890,8890,0
|
|
20240416,144600,97576080,8890,8890,8890,8890,10
|
|
20240416,144500,97487180,8890,8890,8890,8890,0
|
|
20240416,144400,97487180,8890,8890,8890,8890,0
|
|
20240416,144300,97487180,8890,8890,8890,8890,0
|
|
20240416,144200,97487180,8890,8880,8890,8880,17
|
|
20240416,144100,97336120,8880,8880,8880,8880,0
|
|
20240416,144000,97336120,8880,8880,8880,8880,0
|
|
20240416,143900,97336120,8880,8880,8880,8880,0
|
|
20240416,143800,97336120,8880,8890,8890,8880,342
|
|
20240416,143700,94299110,8890,8890,8890,8890,0
|
|
20240416,143600,94299110,8890,8890,8890,8890,0
|
|
20240416,143500,94299110,8890,8890,8890,8890,10
|
|
20240416,143400,94210210,8880,8880,8880,8880,0
|
|
20240416,143300,94210210,8880,8880,8880,8880,0
|
|
20240416,143200,94210210,8880,8880,8880,8880,0
|
|
20240416,143100,94210210,8880,8890,8890,8880,55
|
|
20240416,143000,93721760,8890,8890,8890,8890,4
|
|
20240416,142900,93686200,8890,8890,8890,8890,5
|
|
20240416,142800,93641750,8890,8880,8890,8880,156
|
|
20240416,142700,92255420,8890,8890,8890,8890,0
|
|
20240416,142600,92255420,8890,8890,8890,8890,0
|
|
20240416,142500,92255420,8890,8890,8890,8890,0
|
|
20240416,142400,92255420,8890,8890,8890,8890,0
|
|
20240416,142300,92255420,8890,8890,8890,8890,0
|
|
20240416,142200,92255420,8890,8890,8890,8890,0
|
|
20240416,142100,92255420,8890,8890,8890,8890,1
|
|
20240416,142000,92246530,8890,8890,8890,8890,4
|
|
20240416,141900,92210970,8880,8880,8880,8880,0
|
|
20240416,141800,92210970,8880,8880,8880,8880,0
|
|
20240416,141700,92210970,8880,8880,8880,8880,0
|
|
20240416,141600,92210970,8880,8880,8880,8880,0
|
|
20240416,141500,92210970,8880,8880,8880,8880,0
|
|
20240416,141400,92210970,8880,8880,8880,8880,0
|
|
20240416,141300,92210970,8880,8880,8880,8880,0
|
|
20240416,141200,92210970,8880,8880,8880,8880,0
|
|
20240416,141100,92210970,8880,8880,8880,8880,0
|
|
20240416,141000,92210970,8880,8880,8880,8880,0
|
|
20240416,140900,92210970,8880,8880,8880,8880,0
|
|
20240416,140800,92210970,8880,8880,8880,8880,176
|
|
20240416,140700,90648090,8880,8890,8890,8880,208
|
|
20240416,140600,88801020,8880,8880,8880,8880,0
|
|
20240416,140500,88801020,8880,8880,8880,8880,0
|
|
20240416,140400,88801020,8880,8880,8880,8880,0
|
|
20240416,140300,88801020,8880,8880,8880,8880,0
|
|
20240416,140200,88801020,8880,8880,8880,8880,0
|
|
20240416,140100,88801020,8880,8880,8880,8880,0
|
|
20240416,140000,88801020,8880,8880,8880,8880,0
|
|
20240416,135900,88801020,8880,8890,8890,8880,600
|
|
20240416,135800,83472820,8890,8890,8890,8890,0
|
|
20240416,135700,83472820,8890,8890,8890,8890,0
|
|
20240416,135600,83472820,8890,8890,8890,8890,0
|
|
20240416,135500,83472820,8890,8890,8890,8890,0
|
|
20240416,135400,83472820,8890,8890,8890,8890,0
|
|
20240416,135300,83472820,8890,8890,8890,8890,0
|
|
20240416,135200,83472820,8890,8890,8890,8890,0
|
|
20240416,135100,83472820,8890,8890,8890,8890,10
|
|
20240416,135000,83383920,8900,8900,8900,8900,0
|
|
20240416,134900,83383920,8900,8900,8900,8900,0
|
|
20240416,134800,83383920,8900,8890,8900,8890,155
|
|
20240416,134700,82005960,8900,8920,8920,8900,556
|
|
20240416,134600,77054650,8920,8920,8920,8920,0
|
|
20240416,134500,77054650,8920,8920,8920,8920,0
|
|
20240416,134400,77054650,8920,8920,8920,8920,0
|
|
20240416,134300,77054650,8920,8920,8920,8920,0
|
|
20240416,134200,77054650,8920,8920,8920,8920,0
|
|
20240416,134100,77054650,8920,8920,8920,8920,200
|
|
20240416,134000,75270650,8930,8930,8930,8930,0
|
|
20240416,133900,75270650,8930,8930,8930,8930,0
|
|
20240416,133800,75270650,8930,8930,8930,8930,100
|
|
20240416,133700,74377650,8930,8930,8930,8930,10
|
|
20240416,133600,74288350,8930,8930,8930,8930,42
|
|
20240416,133500,73913290,8930,8930,8930,8930,0
|
|
20240416,133400,73913290,8930,8950,8950,8930,502
|
|
20240416,133300,69427510,8950,8950,8950,8950,0
|
|
20240416,133200,69427510,8950,8950,8950,8950,0
|
|
20240416,133100,69427510,8950,8950,8950,8950,0
|
|
20240416,133000,69427510,8950,8950,8950,8950,0
|
|
20240416,132900,69427510,8950,8950,8950,8950,0
|
|
20240416,132800,69427510,8950,8950,8950,8950,0
|
|
20240416,132700,69427510,8950,8950,8950,8950,0
|
|
20240416,132600,69427510,8950,8950,8950,8950,55
|
|
20240416,132500,68935260,8960,8960,8960,8960,24
|
|
20240416,132400,68720220,8980,8980,8980,8980,0
|
|
20240416,132300,68720220,8980,8980,8980,8980,0
|
|
20240416,132200,68720220,8980,8980,8980,8980,0
|
|
20240416,132100,68720220,8980,8980,8980,8980,0
|
|
20240416,132000,68720220,8980,8980,8980,8980,0
|
|
20240416,131900,68720220,8980,8980,8980,8980,0
|
|
20240416,131800,68720220,8980,8980,8980,8980,0
|
|
20240416,131700,68720220,8980,8980,8980,8980,0
|
|
20240416,131600,68720220,8980,8980,8980,8980,0
|
|
20240416,131500,68720220,8980,8980,8980,8980,0
|
|
20240416,131400,68720220,8980,8970,8980,8970,150
|
|
20240416,131300,67374540,8970,8970,8970,8970,0
|
|
20240416,131200,67374540,8970,8970,8970,8970,10
|
|
20240416,131100,67284840,8970,8970,8970,8970,0
|
|
20240416,131000,67284840,8970,8970,8970,8970,0
|
|
20240416,130900,67284840,8970,8970,8970,8970,0
|
|
20240416,130800,67284840,8970,8970,8970,8970,0
|
|
20240416,130700,67284840,8970,8970,8970,8970,0
|
|
20240416,130600,67284840,8970,8970,8970,8970,0
|
|
20240416,130500,67284840,8970,8970,8970,8970,0
|
|
20240416,130400,67284840,8970,8970,8970,8970,0
|
|
20240416,130300,67284840,8970,8970,8970,8970,0
|
|
20240416,130200,67284840,8970,8970,8970,8970,0
|
|
20240416,130100,67284840,8970,8970,8970,8970,0
|
|
20240416,130000,67284840,8970,8970,8970,8970,0
|
|
20240416,125900,67284840,8970,8970,8970,8970,0
|
|
20240416,125800,67284840,8970,8970,8970,8970,0
|
|
20240416,125700,67284840,8970,8970,8970,8970,0
|
|
20240416,125600,67284840,8970,8970,8970,8970,0
|
|
20240416,125500,67284840,8970,8970,8970,8970,0
|
|
20240416,125400,67284840,8970,8970,8970,8970,9
|
|
20240416,125300,67204110,8970,8970,8970,8970,11
|
|
20240416,125200,67105440,8970,8970,8970,8970,0
|
|
20240416,125100,67105440,8970,8970,8970,8970,0
|
|
20240416,125000,67105440,8970,8970,8970,8970,0
|
|
20240416,124900,67105440,8970,8970,8970,8970,0
|
|
20240416,124800,67105440,8970,8970,8970,8970,0
|
|
20240416,124700,67105440,8970,8970,8970,8970,0
|
|
20240416,124600,67105440,8970,8970,8970,8970,0
|
|
20240416,124500,67105440,8970,8970,8970,8970,0
|
|
20240416,124400,67105440,8970,8970,8970,8970,30
|
|
20240416,124300,66836340,8980,8980,8980,8980,0
|
|
20240416,124200,66836340,8980,8980,8980,8980,0
|
|
20240416,124100,66836340,8980,8980,8980,8980,0
|
|
20240416,124000,66836340,8980,8980,8980,8980,0
|
|
20240416,123900,66836340,8980,8980,8980,8980,0
|
|
20240416,123800,66836340,8980,8980,8980,8980,0
|
|
20240416,123700,66836340,8980,8980,8980,8980,0
|
|
20240416,123600,66836340,8980,8980,8980,8980,0
|
|
20240416,123500,66836340,8980,8980,8980,8980,0
|
|
20240416,123400,66836340,8980,8970,8980,8970,6
|
|
20240416,123300,66782510,8970,8970,8970,8970,0
|
|
20240416,123200,66782510,8970,8970,8970,8970,2
|
|
20240416,123100,66764570,8970,8970,8970,8970,0
|
|
20240416,123000,66764570,8970,8970,8970,8970,0
|
|
20240416,122900,66764570,8970,8970,8970,8970,0
|
|
20240416,122800,66764570,8970,8970,8970,8970,0
|
|
20240416,122700,66764570,8970,8970,8970,8970,0
|
|
20240416,122600,66764570,8970,8970,8970,8970,0
|
|
20240416,122500,66764570,8970,8970,8970,8970,0
|
|
20240416,122400,66764570,8970,8970,8970,8970,0
|
|
20240416,122300,66764570,8970,8970,8970,8970,0
|
|
20240416,122200,66764570,8970,8970,8970,8970,0
|
|
20240416,122100,66764570,8970,8970,8970,8970,0
|
|
20240416,122000,66764570,8970,8970,8970,8970,0
|
|
20240416,121900,66764570,8970,8970,8970,8970,23
|
|
20240416,121800,66558260,8970,8950,8970,8950,606
|
|
20240416,121700,61125020,8970,8970,8970,8970,0
|
|
20240416,121600,61125020,8970,8970,8970,8970,1
|
|
20240416,121500,61116050,8970,8970,8970,8970,22
|
|
20240416,121400,60918710,8970,8970,8970,8970,278
|
|
20240416,121300,58425050,8970,8970,8970,8970,0
|
|
20240416,121200,58425050,8970,8970,8970,8970,0
|
|
20240416,121100,58425050,8970,8970,8970,8970,0
|
|
20240416,121000,58425050,8970,8970,8970,8970,6
|
|
20240416,120900,58371230,8970,8970,8970,8970,0
|
|
20240416,120800,58371230,8970,8970,8970,8970,1
|
|
20240416,120700,58362260,8970,8970,8970,8970,1
|
|
20240416,120600,58353290,8970,8970,8970,8970,0
|
|
20240416,120500,58353290,8970,8970,8970,8970,0
|
|
20240416,120400,58353290,8970,8970,8970,8970,0
|
|
20240416,120300,58353290,8970,8970,8970,8970,0
|
|
20240416,120200,58353290,8970,8970,8970,8970,0
|
|
20240416,120100,58353290,8970,8970,8970,8970,0
|
|
20240416,120000,58353290,8970,8970,8970,8970,0
|
|
20240416,115900,58353290,8970,8970,8970,8970,0
|
|
20240416,115800,58353290,8970,8970,8970,8970,14
|
|
20240416,115700,58227710,8950,8950,8950,8950,0
|
|
20240416,115600,58227710,8950,8950,8950,8950,6
|
|
20240416,115500,58174010,8950,8950,8950,8950,0
|
|
20240416,115400,58174010,8950,8950,8950,8950,1
|
|
20240416,115300,58165060,8950,8950,8950,8950,75
|
|
20240416,115200,57493810,8950,8950,8950,8950,0
|
|
20240416,115100,57493810,8950,8950,8950,8950,1
|
|
20240416,115000,57484860,8940,8940,8940,8940,72
|
|
20240416,114900,56841180,8940,8940,8940,8940,10
|
|
20240416,114800,56751780,8940,8940,8940,8940,30
|
|
20240416,114700,56483580,8930,8930,8930,8930,0
|
|
20240416,114600,56483580,8930,8930,8930,8930,0
|
|
20240416,114500,56483580,8930,8930,8930,8930,0
|
|
20240416,114400,56483580,8930,8930,8930,8930,0
|
|
20240416,114300,56483580,8930,8930,8930,8930,0
|
|
20240416,114200,56483580,8930,8930,8930,8930,0
|
|
20240416,114100,56483580,8930,8930,8930,8930,0
|
|
20240416,114000,56483580,8930,8940,8940,8930,100
|
|
20240416,113900,55590080,8930,8930,8930,8930,0
|
|
20240416,113800,55590080,8930,8930,8930,8930,32
|
|
20240416,113700,55304320,8940,8940,8940,8940,10
|
|
20240416,113600,55214920,8930,8930,8930,8930,0
|
|
20240416,113500,55214920,8930,8930,8930,8930,0
|
|
20240416,113400,55214920,8930,8930,8930,8930,0
|
|
20240416,113300,55214920,8930,8960,8960,8930,500
|
|
20240416,113200,50744680,8980,8980,8980,8980,0
|
|
20240416,113100,50744680,8980,8980,8980,8980,0
|
|
20240416,113000,50744680,8980,8980,8980,8980,0
|
|
20240416,112900,50744680,8980,8980,8980,8980,0
|
|
20240416,112800,50744680,8980,8980,8980,8980,0
|
|
20240416,112700,50744680,8980,8980,8980,8980,2
|
|
20240416,112600,50726720,8980,8980,8980,8980,1
|
|
20240416,112500,50717740,8990,8990,8990,8990,0
|
|
20240416,112400,50717740,8990,8990,8990,8990,0
|
|
20240416,112300,50717740,8990,8990,8990,8990,0
|
|
20240416,112200,50717740,8990,8990,8990,8990,0
|
|
20240416,112100,50717740,8990,8990,8990,8990,0
|
|
20240416,112000,50717740,8990,8990,8990,8990,0
|
|
20240416,111900,50717740,8990,8990,8990,8990,0
|
|
20240416,111800,50717740,8990,8990,8990,8990,0
|
|
20240416,111700,50717740,8990,8990,8990,8990,0
|
|
20240416,111600,50717740,8990,8980,8990,8980,8
|
|
20240416,111500,50645890,8900,8900,8900,8900,0
|
|
20240416,111400,50645890,8900,8930,8930,8900,274
|
|
20240416,111300,48204430,8930,8940,8940,8930,1250
|
|
20240416,111200,37040910,8960,8960,8960,8960,0
|
|
20240416,111100,37040910,8960,8960,8960,8960,0
|
|
20240416,111000,37040910,8960,8960,8960,8960,0
|
|
20240416,110900,37040910,8960,8960,8960,8960,0
|
|
20240416,110800,37040910,8960,8960,8960,8960,19
|
|
20240416,110700,36870670,8960,8960,8960,8960,15
|
|
20240416,110600,36736270,8930,8930,8930,8930,0
|
|
20240416,110500,36736270,8930,8940,8940,8930,50
|
|
20240416,110400,36289570,8960,8960,8960,8960,10
|
|
20240416,110300,36199970,8960,8960,8960,8960,0
|
|
20240416,110200,36199970,8960,8960,8960,8960,1
|
|
20240416,110100,36191010,8960,8960,8960,8960,10
|
|
20240416,110000,36101410,8960,8960,8960,8960,0
|
|
20240416,105900,36101410,8960,8960,8960,8960,0
|
|
20240416,105800,36101410,8960,8960,8960,8960,0
|
|
20240416,105700,36101410,8960,8960,8960,8960,0
|
|
20240416,105600,36101410,8960,8960,8960,8960,0
|
|
20240416,105500,36101410,8960,8960,8960,8960,0
|
|
20240416,105400,36101410,8960,8960,8960,8960,1
|
|
20240416,105300,36092450,8970,8970,8970,8970,0
|
|
20240416,105200,36092450,8970,8970,8970,8970,0
|
|
20240416,105100,36092450,8970,8950,8970,8910,71
|
|
20240416,105000,35458640,8950,8970,8970,8950,38
|
|
20240416,104900,35117910,8970,8970,8970,8970,40
|
|
20240416,104800,34759110,8970,8990,8990,8970,282
|
|
20240416,104700,32228020,9000,9000,9000,9000,46
|
|
20240416,104600,31814020,9000,9000,9000,9000,0
|
|
20240416,104500,31814020,9000,9000,9000,9000,55
|
|
20240416,104400,31319020,9000,9000,9000,9000,58
|
|
20240416,104300,30797020,9000,9030,9030,9000,836
|
|
20240416,104200,23261260,9030,9070,9070,9030,388
|
|
20240416,104100,19751110,9070,9070,9070,9070,0
|
|
20240416,104000,19751110,9070,9070,9070,9070,0
|
|
20240416,103900,19751110,9070,9070,9070,9070,0
|
|
20240416,103800,19751110,9070,9070,9070,9070,0
|
|
20240416,103700,19751110,9070,9070,9070,9070,0
|
|
20240416,103600,19751110,9070,9070,9070,9070,0
|
|
20240416,103500,19751110,9070,9070,9070,9070,0
|
|
20240416,103400,19751110,9070,9080,9080,9070,100
|
|
20240416,103300,18843820,9090,9090,9090,9090,0
|
|
20240416,103200,18843820,9090,9090,9090,9090,0
|
|
20240416,103100,18843820,9090,9090,9090,9090,54
|
|
20240416,103000,18352960,9100,9100,9100,9100,18
|
|
20240416,102900,18189160,9100,9100,9100,9100,0
|
|
20240416,102800,18189160,9100,9100,9100,9100,0
|
|
20240416,102700,18189160,9100,9100,9100,9100,0
|
|
20240416,102600,18189160,9100,9100,9100,9100,0
|
|
20240416,102500,18189160,9100,9100,9100,9100,5
|
|
20240416,102400,18143660,9100,9100,9100,9100,0
|
|
20240416,102300,18143660,9100,9100,9100,9100,10
|
|
20240416,102200,18052660,9100,9100,9100,9100,157
|
|
20240416,102100,16623960,9100,9100,9100,9100,0
|
|
20240416,102000,16623960,9100,9100,9100,9100,0
|
|
20240416,101900,16623960,9100,9150,9150,9100,1000
|
|
20240416,101800,7503610,9150,9150,9150,9150,0
|
|
20240416,101700,7503610,9150,9150,9150,9150,0
|
|
20240416,101600,7503610,9150,9170,9170,9150,373
|
|
20240416,101500,4088460,9170,9170,9170,9170,0
|
|
20240416,101400,4088460,9170,9170,9170,9170,0
|
|
20240416,101300,4088460,9170,9170,9170,9170,0
|
|
20240416,101200,4088460,9170,9170,9170,9170,0
|
|
20240416,101100,4088460,9170,9180,9180,9170,100
|
|
20240416,101000,3171200,9180,9180,9180,9180,0
|
|
20240416,100900,3171200,9180,9180,9180,9180,0
|
|
20240416,100800,3171200,9180,9180,9180,9180,0
|
|
20240416,100700,3171200,9180,9180,9180,9180,0
|
|
20240416,100600,3171200,9180,9180,9180,9180,0
|
|
20240416,100500,3171200,9180,9180,9180,9180,1
|
|
20240416,100400,3162020,9180,9180,9180,9180,0
|
|
20240416,100300,3162020,9180,9180,9180,9180,0
|
|
20240416,100200,3162020,9180,9180,9180,9180,0
|
|
20240416,100100,3162020,9180,9180,9180,9180,0
|
|
20240416,100000,3162020,9180,9180,9180,9180,0
|
|
20240416,095900,3162020,9180,9180,9180,9180,0
|
|
20240416,095800,3162020,9180,9180,9180,9180,50
|
|
20240416,095700,2703020,9200,9200,9200,9200,0
|
|
20240416,095600,2703020,9200,9200,9200,9200,0
|
|
20240416,095500,2703020,9200,9200,9200,9200,0
|
|
20240416,095400,2703020,9200,9200,9200,9200,7
|
|
20240416,095300,2638620,9200,9200,9200,9200,1
|
|
20240416,095200,2629420,9210,9210,9210,9210,0
|
|
20240416,095100,2629420,9210,9210,9210,9210,0
|
|
20240416,095000,2629420,9210,9210,9210,9210,0
|
|
20240416,094900,2629420,9210,9210,9210,9210,0
|
|
20240416,094800,2629420,9210,9210,9210,9210,1
|
|
20240416,094700,2620210,9210,9210,9210,9210,1
|
|
20240416,094600,2611000,9210,9210,9210,9210,0
|
|
20240416,094500,2611000,9210,9210,9210,9210,0
|
|
20240416,094400,2611000,9210,9210,9210,9210,0
|
|
20240416,094300,2611000,9210,9210,9210,9210,0
|
|
20240416,094200,2611000,9210,9210,9210,9210,0
|
|
20240416,094100,2611000,9210,9210,9210,9210,0
|
|
20240416,094000,2611000,9210,9210,9210,9210,0
|
|
20240416,093900,2611000,9210,9210,9210,9210,1
|
|
20240416,093800,2601790,9180,9180,9180,9180,0
|
|
20240416,093700,2601790,9180,9190,9190,9180,30
|
|
20240416,093600,2326310,9190,9190,9190,9190,0
|
|
20240416,093500,2326310,9190,9190,9190,9190,1
|
|
20240416,093400,2317120,9190,9190,9190,9190,10
|
|
20240416,093300,2225220,9190,9190,9190,9190,0
|
|
20240416,093200,2225220,9190,9190,9190,9190,3
|
|
20240416,093100,2197650,9190,9190,9190,9190,41
|
|
20240416,093000,1820860,9190,9190,9190,9190,11
|
|
20240416,092900,1719770,9180,9180,9180,9180,0
|
|
20240416,092800,1719770,9180,9180,9180,9180,0
|
|
20240416,092700,1719770,9180,9180,9180,9180,0
|
|
20240416,092600,1719770,9180,9180,9180,9180,0
|
|
20240416,092500,1719770,9180,9180,9180,9180,0
|
|
20240416,092400,1719770,9180,9180,9180,9180,0
|
|
20240416,092300,1719770,9180,9180,9180,9180,2
|
|
20240416,092200,1701410,9180,9180,9180,9180,0
|
|
20240416,092100,1701410,9180,9180,9180,9180,0
|
|
20240416,092000,1701410,9180,9180,9180,9180,0
|
|
20240416,091900,1701410,9180,9180,9180,9180,7
|
|
20240416,091800,1637150,9180,9180,9180,9180,21
|
|
20240416,091700,1444370,9180,9180,9180,9180,0
|
|
20240416,091600,1444370,9180,9180,9180,9180,0
|
|
20240416,091500,1444370,9180,9180,9180,9180,0
|
|
20240416,091400,1444370,9180,9180,9180,9180,0
|
|
20240416,091300,1444370,9180,9180,9180,9180,0
|
|
20240416,091200,1444370,9180,9180,9180,9180,17
|
|
20240416,091100,1288310,9190,9190,9190,9190,0
|
|
20240416,091000,1288310,9190,9190,9190,9190,0
|
|
20240416,090900,1288310,9190,9190,9190,9190,29
|
|
20240416,090800,1021800,9190,9190,9190,9190,0
|
|
20240416,090700,1021800,9190,9190,9190,9190,0
|
|
20240416,090600,1021800,9190,9190,9190,9190,0
|
|
20240416,090500,1021800,9190,9190,9190,9190,24
|
|
20240416,090400,801240,9190,9190,9190,9190,0
|
|
20240416,090300,801240,9190,9190,9190,9190,0
|
|
20240416,090200,801240,9190,9190,9190,9190,0
|
|
20240416,090100,801240,9190,9200,9200,9190,47
|
|
20240416,090000,369200,9230,9230,9230,9230,40
|