658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,195500,121723100,8830,8830,8830,8830,754
|
|
20240417,195400,121723100,8830,8830,8830,8830,0
|
|
20240417,195300,121723100,8830,8830,8830,8830,0
|
|
20240417,195200,121723100,8830,8830,8830,8830,0
|
|
20240417,195100,121723100,8830,8830,8830,8830,0
|
|
20240417,195000,121723100,8830,8830,8830,8830,0
|
|
20240417,194900,121723100,8830,8830,8830,8830,0
|
|
20240417,194800,121723100,8830,8830,8830,8830,0
|
|
20240417,194700,121723100,8830,8830,8830,8830,0
|
|
20240417,194600,121723100,8830,8830,8830,8830,0
|
|
20240417,194500,121723100,8830,8830,8830,8830,0
|
|
20240417,194400,121723100,8830,8830,8830,8830,0
|
|
20240417,194300,121723100,8830,8830,8830,8830,0
|
|
20240417,194200,121723100,8830,8830,8830,8830,0
|
|
20240417,194100,121723100,8830,8830,8830,8830,0
|
|
20240417,194000,121723100,8830,8830,8830,8830,0
|
|
20240417,193900,121723100,8830,8830,8830,8830,0
|
|
20240417,193800,121723100,8830,8830,8830,8830,0
|
|
20240417,193700,121723100,8830,8830,8830,8830,0
|
|
20240417,193600,121723100,8830,8830,8830,8830,0
|
|
20240417,193500,121723100,8830,8830,8830,8830,0
|
|
20240417,193400,121723100,8830,8830,8830,8830,0
|
|
20240417,193300,121723100,8830,8830,8830,8830,0
|
|
20240417,193200,121723100,8830,8830,8830,8830,0
|
|
20240417,193100,121723100,8830,8830,8830,8830,0
|
|
20240417,193000,121723100,8830,8830,8830,8830,0
|
|
20240417,192900,121723100,8830,8830,8830,8830,0
|
|
20240417,192800,121723100,8830,8830,8830,8830,0
|
|
20240417,192700,121723100,8830,8830,8830,8830,0
|
|
20240417,192600,121723100,8830,8830,8830,8830,0
|
|
20240417,192500,121723100,8830,8830,8830,8830,754
|
|
20240417,192400,121723100,8830,8830,8830,8830,0
|
|
20240417,192300,121723100,8830,8830,8830,8830,0
|
|
20240417,192200,121723100,8830,8830,8830,8830,0
|
|
20240417,192100,121723100,8830,8830,8830,8830,0
|
|
20240417,192000,121723100,8830,8830,8830,8830,0
|
|
20240417,191900,121723100,8830,8830,8830,8830,0
|
|
20240417,191800,121723100,8830,8830,8830,8830,0
|
|
20240417,191700,121723100,8830,8830,8830,8830,0
|
|
20240417,191600,121723100,8830,8830,8830,8830,0
|
|
20240417,191500,121723100,8830,8830,8830,8830,0
|
|
20240417,191400,121723100,8830,8830,8830,8830,0
|
|
20240417,191300,121723100,8830,8830,8830,8830,0
|
|
20240417,191200,121723100,8830,8830,8830,8830,0
|
|
20240417,191100,121723100,8830,8830,8830,8830,0
|
|
20240417,191000,121723100,8830,8830,8830,8830,0
|
|
20240417,190900,121723100,8830,8830,8830,8830,0
|
|
20240417,190800,121723100,8830,8830,8830,8830,0
|
|
20240417,190700,121723100,8830,8830,8830,8830,0
|
|
20240417,190600,121723100,8830,8830,8830,8830,0
|
|
20240417,190500,121723100,8830,8830,8830,8830,0
|
|
20240417,190400,121723100,8830,8830,8830,8830,0
|
|
20240417,190300,121723100,8830,8830,8830,8830,0
|
|
20240417,190200,121723100,8830,8830,8830,8830,0
|
|
20240417,190100,121723100,8830,8830,8830,8830,0
|
|
20240417,190000,121723100,8830,8830,8830,8830,0
|
|
20240417,185900,121723100,8830,8830,8830,8830,0
|
|
20240417,185800,121723100,8830,8830,8830,8830,0
|
|
20240417,185700,121723100,8830,8830,8830,8830,0
|
|
20240417,185600,121723100,8830,8830,8830,8830,0
|
|
20240417,185500,121723100,8830,8830,8830,8830,754
|
|
20240417,185400,121723100,8830,8830,8830,8830,0
|
|
20240417,185300,121723100,8830,8830,8830,8830,0
|
|
20240417,185200,121723100,8830,8830,8830,8830,0
|
|
20240417,185100,121723100,8830,8830,8830,8830,0
|
|
20240417,185000,121723100,8830,8830,8830,8830,0
|
|
20240417,184900,121723100,8830,8830,8830,8830,0
|
|
20240417,184800,121723100,8830,8830,8830,8830,0
|
|
20240417,184700,121723100,8830,8830,8830,8830,0
|
|
20240417,184600,121723100,8830,8830,8830,8830,0
|
|
20240417,184500,121723100,8830,8830,8830,8830,0
|
|
20240417,184400,121723100,8830,8830,8830,8830,0
|
|
20240417,184300,121723100,8830,8830,8830,8830,0
|
|
20240417,184200,121723100,8830,8830,8830,8830,0
|
|
20240417,184100,121723100,8830,8830,8830,8830,0
|
|
20240417,184000,121723100,8830,8830,8830,8830,0
|
|
20240417,183900,121723100,8830,8830,8830,8830,0
|
|
20240417,183800,121723100,8830,8830,8830,8830,0
|
|
20240417,183700,121723100,8830,8830,8830,8830,0
|
|
20240417,183600,121723100,8830,8830,8830,8830,0
|
|
20240417,183500,121723100,8830,8830,8830,8830,0
|
|
20240417,183400,121723100,8830,8830,8830,8830,0
|
|
20240417,183300,121723100,8830,8830,8830,8830,0
|
|
20240417,183200,121723100,8830,8830,8830,8830,0
|
|
20240417,183100,121723100,8830,8830,8830,8830,0
|
|
20240417,183000,121723100,8830,8830,8830,8830,0
|
|
20240417,182900,121723100,8830,8830,8830,8830,0
|
|
20240417,182800,121723100,8830,8830,8830,8830,0
|
|
20240417,182700,121723100,8830,8830,8830,8830,0
|
|
20240417,182600,121723100,8830,8830,8830,8830,0
|
|
20240417,182500,121723100,8830,8830,8830,8830,754
|
|
20240417,182400,121723100,8830,8830,8830,8830,0
|
|
20240417,182300,121723100,8830,8830,8830,8830,0
|
|
20240417,182200,121723100,8830,8830,8830,8830,0
|
|
20240417,182100,121723100,8830,8830,8830,8830,0
|
|
20240417,182000,121723100,8830,8830,8830,8830,0
|
|
20240417,181900,121723100,8830,8830,8830,8830,0
|
|
20240417,181800,121723100,8830,8830,8830,8830,0
|
|
20240417,181700,121723100,8830,8830,8830,8830,0
|
|
20240417,181600,121723100,8830,8830,8830,8830,0
|
|
20240417,181500,121723100,8830,8830,8830,8830,0
|
|
20240417,181400,121723100,8830,8830,8830,8830,0
|
|
20240417,181300,121723100,8830,8830,8830,8830,0
|
|
20240417,181200,121723100,8830,8830,8830,8830,0
|
|
20240417,181100,121723100,8830,8830,8830,8830,0
|
|
20240417,181000,121723100,8830,8830,8830,8830,0
|
|
20240417,180900,121723100,8830,8830,8830,8830,0
|
|
20240417,180800,121723100,8830,8830,8830,8830,0
|
|
20240417,180700,121723100,8830,8830,8830,8830,0
|
|
20240417,180600,121723100,8830,8830,8830,8830,0
|
|
20240417,180500,121723100,8830,8830,8830,8830,0
|
|
20240417,180400,121723100,8830,8830,8830,8830,0
|
|
20240417,180300,121723100,8830,8830,8830,8830,0
|
|
20240417,180200,121723100,8830,8830,8830,8830,0
|
|
20240417,180100,121723100,8830,8830,8830,8830,0
|
|
20240417,180000,121723100,8830,8830,8830,8830,0
|
|
20240417,175900,121723100,8830,8830,8830,8830,0
|
|
20240417,175800,121723100,8830,8830,8830,8830,0
|
|
20240417,175700,121723100,8830,8830,8830,8830,0
|
|
20240417,175600,121723100,8830,8830,8830,8830,0
|
|
20240417,175500,121723100,8830,8830,8830,8830,754
|
|
20240417,175400,121723100,8830,8830,8830,8830,0
|
|
20240417,175300,121723100,8830,8830,8830,8830,0
|
|
20240417,175200,121723100,8830,8830,8830,8830,0
|
|
20240417,175100,121723100,8830,8830,8830,8830,0
|
|
20240417,175000,121723100,8830,8830,8830,8830,0
|
|
20240417,174900,121723100,8830,8830,8830,8830,0
|
|
20240417,174800,121723100,8830,8830,8830,8830,0
|
|
20240417,174700,121723100,8830,8830,8830,8830,0
|
|
20240417,174600,121723100,8830,8830,8830,8830,0
|
|
20240417,174500,121723100,8830,8830,8830,8830,0
|
|
20240417,174400,121723100,8830,8830,8830,8830,0
|
|
20240417,174300,121723100,8830,8830,8830,8830,0
|
|
20240417,174200,121723100,8830,8830,8830,8830,0
|
|
20240417,174100,121723100,8830,8830,8830,8830,0
|
|
20240417,174000,121723100,8830,8830,8830,8830,0
|
|
20240417,173900,121723100,8830,8830,8830,8830,0
|
|
20240417,173800,121723100,8830,8830,8830,8830,0
|
|
20240417,173700,121723100,8830,8830,8830,8830,0
|
|
20240417,173600,121723100,8830,8830,8830,8830,0
|
|
20240417,173500,121723100,8830,8830,8830,8830,0
|
|
20240417,173400,121723100,8830,8830,8830,8830,0
|
|
20240417,173300,121723100,8830,8830,8830,8830,0
|
|
20240417,173200,121723100,8830,8830,8830,8830,0
|
|
20240417,173100,121723100,8830,8830,8830,8830,0
|
|
20240417,173000,121723100,8830,8830,8830,8830,0
|
|
20240417,172900,121723100,8830,8830,8830,8830,0
|
|
20240417,172800,121723100,8830,8830,8830,8830,0
|
|
20240417,172700,121723100,8830,8830,8830,8830,0
|
|
20240417,172600,121723100,8830,8830,8830,8830,0
|
|
20240417,172500,121723100,8830,8830,8830,8830,754
|
|
20240417,172400,121723100,8830,8830,8830,8830,0
|
|
20240417,172300,121723100,8830,8830,8830,8830,0
|
|
20240417,172200,121723100,8830,8830,8830,8830,0
|
|
20240417,172100,121723100,8830,8830,8830,8830,0
|
|
20240417,172000,121723100,8830,8830,8830,8830,0
|
|
20240417,171900,121723100,8830,8830,8830,8830,0
|
|
20240417,171800,121723100,8830,8830,8830,8830,0
|
|
20240417,171700,121723100,8830,8830,8830,8830,0
|
|
20240417,171600,121723100,8830,8830,8830,8830,0
|
|
20240417,171500,121723100,8830,8830,8830,8830,0
|
|
20240417,171400,121723100,8830,8830,8830,8830,0
|
|
20240417,171300,121723100,8830,8830,8830,8830,0
|
|
20240417,171200,121723100,8830,8830,8830,8830,0
|
|
20240417,171100,121723100,8830,8830,8830,8830,0
|
|
20240417,171000,121723100,8830,8830,8830,8830,0
|
|
20240417,170900,121723100,8830,8830,8830,8830,0
|
|
20240417,170800,121723100,8830,8830,8830,8830,0
|
|
20240417,170700,121723100,8830,8830,8830,8830,0
|
|
20240417,170600,121723100,8830,8830,8830,8830,0
|
|
20240417,170500,121723100,8830,8830,8830,8830,0
|
|
20240417,170400,121723100,8830,8830,8830,8830,0
|
|
20240417,170300,121723100,8830,8830,8830,8830,0
|
|
20240417,170200,121723100,8830,8830,8830,8830,0
|
|
20240417,170100,121723100,8830,8830,8830,8830,0
|
|
20240417,170000,121723100,8830,8830,8830,8830,0
|
|
20240417,165900,121723100,8830,8830,8830,8830,0
|
|
20240417,165800,121723100,8830,8830,8830,8830,0
|
|
20240417,165700,121723100,8830,8830,8830,8830,0
|
|
20240417,165600,121723100,8830,8830,8830,8830,0
|
|
20240417,165500,121723100,8830,8830,8830,8830,754
|
|
20240417,165400,121723100,8830,8830,8830,8830,0
|
|
20240417,165300,121723100,8830,8830,8830,8830,0
|
|
20240417,165200,121723100,8830,8830,8830,8830,0
|
|
20240417,165100,121723100,8830,8830,8830,8830,0
|
|
20240417,165000,121723100,8830,8830,8830,8830,0
|
|
20240417,164900,121723100,8830,8830,8830,8830,0
|
|
20240417,164800,121723100,8830,8830,8830,8830,0
|
|
20240417,164700,121723100,8830,8830,8830,8830,0
|
|
20240417,164600,121723100,8830,8830,8830,8830,0
|
|
20240417,164500,121723100,8830,8830,8830,8830,0
|
|
20240417,164400,121723100,8830,8830,8830,8830,0
|
|
20240417,164300,121723100,8830,8830,8830,8830,0
|
|
20240417,164200,121723100,8830,8830,8830,8830,0
|
|
20240417,164100,121723100,8830,8830,8830,8830,0
|
|
20240417,164000,121723100,8830,8830,8830,8830,0
|
|
20240417,163900,121723100,8830,8830,8830,8830,0
|
|
20240417,163800,121723100,8830,8830,8830,8830,0
|
|
20240417,163700,121723100,8830,8830,8830,8830,0
|
|
20240417,163600,121723100,8830,8830,8830,8830,0
|
|
20240417,163500,121723100,8830,8830,8830,8830,0
|
|
20240417,163400,121723100,8830,8830,8830,8830,0
|
|
20240417,163300,121723100,8830,8830,8830,8830,0
|
|
20240417,163200,121723100,8830,8830,8830,8830,0
|
|
20240417,163100,121723100,8830,8830,8830,8830,0
|
|
20240417,163000,121723100,8830,8830,8830,8830,0
|
|
20240417,162900,121723100,8830,8830,8830,8830,0
|
|
20240417,162800,121723100,8830,8830,8830,8830,0
|
|
20240417,162700,121723100,8830,8830,8830,8830,0
|
|
20240417,162600,121723100,8830,8830,8830,8830,0
|
|
20240417,162500,121723100,8830,8830,8830,8830,754
|
|
20240417,162400,121723100,8830,8830,8830,8830,0
|
|
20240417,162300,121723100,8830,8830,8830,8830,0
|
|
20240417,162200,121723100,8830,8830,8830,8830,0
|
|
20240417,162100,121723100,8830,8830,8830,8830,0
|
|
20240417,162000,121723100,8830,8830,8830,8830,0
|
|
20240417,161900,121723100,8830,8830,8830,8830,0
|
|
20240417,161800,121723100,8830,8830,8830,8830,0
|
|
20240417,161700,121723100,8830,8830,8830,8830,0
|
|
20240417,161600,121723100,8830,8830,8830,8830,0
|
|
20240417,161500,121723100,8830,8830,8830,8830,0
|
|
20240417,161400,121723100,8830,8830,8830,8830,0
|
|
20240417,161300,121723100,8830,8830,8830,8830,0
|
|
20240417,161200,121723100,8830,8830,8830,8830,0
|
|
20240417,161100,121723100,8830,8830,8830,8830,0
|
|
20240417,161000,121723100,8830,8830,8830,8830,0
|
|
20240417,160900,121723100,8830,8830,8830,8830,0
|
|
20240417,160800,121723100,8830,8830,8830,8830,0
|
|
20240417,160700,121723100,8830,8830,8830,8830,0
|
|
20240417,160600,121723100,8830,8830,8830,8830,0
|
|
20240417,160500,121723100,8830,8830,8830,8830,0
|
|
20240417,160400,121723100,8830,8830,8830,8830,0
|
|
20240417,160300,121723100,8830,8830,8830,8830,0
|
|
20240417,160200,121723100,8830,8830,8830,8830,0
|
|
20240417,160100,121723100,8830,8830,8830,8830,0
|
|
20240417,160000,121723100,8830,8830,8830,8830,0
|
|
20240417,155900,121723100,8830,8830,8830,8830,0
|
|
20240417,155800,121723100,8830,8830,8830,8830,0
|
|
20240417,155700,121723100,8830,8830,8830,8830,0
|
|
20240417,155600,121723100,8830,8830,8830,8830,0
|
|
20240417,155500,121723100,8830,8830,8830,8830,754
|
|
20240417,155400,121723100,8830,8830,8830,8830,0
|
|
20240417,155300,121723100,8830,8830,8830,8830,0
|
|
20240417,155200,121723100,8830,8830,8830,8830,0
|
|
20240417,155100,121723100,8830,8830,8830,8830,0
|
|
20240417,155000,121723100,8830,8830,8830,8830,0
|
|
20240417,154900,121723100,8830,8830,8830,8830,0
|
|
20240417,154800,121723100,8830,8830,8830,8830,0
|
|
20240417,154700,121723100,8830,8830,8830,8830,0
|
|
20240417,154600,121723100,8830,8830,8830,8830,0
|
|
20240417,154500,121723100,8830,8830,8830,8830,0
|
|
20240417,154400,121723100,8830,8830,8830,8830,0
|
|
20240417,154300,121723100,8830,8830,8830,8830,0
|
|
20240417,154200,121723100,8830,8830,8830,8830,0
|
|
20240417,154100,121723100,8830,8830,8830,8830,0
|
|
20240417,154000,121723100,8830,8830,8830,8830,0
|
|
20240417,153900,121723100,8830,8830,8830,8830,0
|
|
20240417,153800,121723100,8830,8830,8830,8830,0
|
|
20240417,153700,121723100,8830,8830,8830,8830,0
|
|
20240417,153600,121723100,8830,8830,8830,8830,0
|
|
20240417,153500,121723100,8830,8830,8830,8830,0
|
|
20240417,153400,121723100,8830,8830,8830,8830,0
|
|
20240417,153300,121723100,8830,8830,8830,8830,0
|
|
20240417,153200,121723100,8830,8830,8830,8830,0
|
|
20240417,153100,121723100,8830,8830,8830,8830,0
|
|
20240417,153000,121723100,8830,8830,8830,8830,754
|
|
20240417,152900,115065280,8840,8840,8840,8840,0
|
|
20240417,152800,115065280,8840,8840,8840,8840,0
|
|
20240417,152700,115065280,8840,8840,8840,8840,0
|
|
20240417,152600,115065280,8840,8840,8840,8840,0
|
|
20240417,152500,115065280,8840,8840,8840,8840,0
|
|
20240417,152400,115065280,8840,8840,8840,8840,0
|
|
20240417,152300,115065280,8840,8840,8840,8840,0
|
|
20240417,152200,115065280,8840,8840,8840,8840,0
|
|
20240417,152100,115065280,8840,8840,8840,8840,0
|
|
20240417,152000,115065280,8840,8840,8840,8840,0
|
|
20240417,151900,115065280,8840,8830,8860,8830,109
|
|
20240417,151800,114101980,8830,8840,8840,8830,105
|
|
20240417,151700,113173820,8830,8850,8850,8830,475
|
|
20240417,151600,108975120,8840,8840,8840,8840,0
|
|
20240417,151500,108975120,8840,8840,8840,8840,0
|
|
20240417,151400,108975120,8840,8850,8850,8840,57
|
|
20240417,151300,108471190,8850,8840,8850,8840,87
|
|
20240417,151200,107701310,8840,8840,8840,8840,19
|
|
20240417,151100,107533350,8840,8840,8840,8840,3
|
|
20240417,151000,107506830,8840,8840,8840,8840,16
|
|
20240417,150900,107365390,8840,8840,8840,8840,254
|
|
20240417,150800,105120030,8840,8840,8840,8840,200
|
|
20240417,150700,103352030,8840,8850,8850,8840,394
|
|
20240417,150600,99866430,8860,8860,8860,8860,290
|
|
20240417,150500,97297030,8860,8870,8870,8860,200
|
|
20240417,150400,95524150,8870,8880,8880,8870,337
|
|
20240417,150300,92533590,8880,8880,8880,8880,100
|
|
20240417,150200,91645590,8880,8880,8880,8880,0
|
|
20240417,150100,91645590,8880,8880,8880,8880,84
|
|
20240417,150000,90899670,8880,8880,8880,8880,0
|
|
20240417,145900,90899670,8880,8880,8880,8880,0
|
|
20240417,145800,90899670,8880,8880,8880,8880,765
|
|
20240417,145700,84106470,8900,8900,8900,8900,0
|
|
20240417,145600,84106470,8900,8900,8900,8900,0
|
|
20240417,145500,84106470,8900,8900,8900,8900,0
|
|
20240417,145400,84106470,8900,8900,8900,8900,0
|
|
20240417,145300,84106470,8900,8900,8900,8900,0
|
|
20240417,145200,84106470,8900,8900,8900,8900,0
|
|
20240417,145100,84106470,8900,8900,8900,8900,22
|
|
20240417,145000,83910670,8880,8890,8890,8880,38
|
|
20240417,144900,83573130,8900,8900,8900,8900,0
|
|
20240417,144800,83573130,8900,8900,8900,8900,0
|
|
20240417,144700,83573130,8900,8900,8900,8900,1
|
|
20240417,144600,83564230,8900,8900,8900,8900,0
|
|
20240417,144500,83564230,8900,8900,8900,8900,0
|
|
20240417,144400,83564230,8900,8900,8900,8900,1
|
|
20240417,144300,83555330,8880,8880,8880,8880,0
|
|
20240417,144200,83555330,8880,8880,8880,8880,0
|
|
20240417,144100,83555330,8880,8880,8880,8880,0
|
|
20240417,144000,83555330,8880,8880,8880,8880,0
|
|
20240417,143900,83555330,8880,8880,8880,8880,72
|
|
20240417,143800,82915970,8890,8890,8890,8890,24
|
|
20240417,143700,82702610,8910,8910,8910,8910,0
|
|
20240417,143600,82702610,8910,8910,8910,8910,0
|
|
20240417,143500,82702610,8910,8910,8910,8910,0
|
|
20240417,143400,82702610,8910,8910,8910,8910,0
|
|
20240417,143300,82702610,8910,8910,8910,8910,0
|
|
20240417,143200,82702610,8910,8910,8910,8910,0
|
|
20240417,143100,82702610,8910,8910,8910,8910,2
|
|
20240417,143000,82684790,8910,8910,8910,8910,0
|
|
20240417,142900,82684790,8910,8910,8910,8910,0
|
|
20240417,142800,82684790,8910,8910,8910,8910,1
|
|
20240417,142700,82675880,8880,8880,8880,8880,0
|
|
20240417,142600,82675880,8880,8880,8880,8880,0
|
|
20240417,142500,82675880,8880,8880,8880,8880,0
|
|
20240417,142400,82675880,8880,8880,8880,8880,10
|
|
20240417,142300,82587080,8880,8880,8880,8880,2
|
|
20240417,142200,82569320,8910,8910,8910,8910,0
|
|
20240417,142100,82569320,8910,8910,8910,8910,1
|
|
20240417,142000,82560410,8880,8880,8880,8880,0
|
|
20240417,141900,82560410,8880,8880,8880,8880,57
|
|
20240417,141800,82054250,8880,8880,8880,8880,20
|
|
20240417,141700,81876650,8930,8930,8930,8930,0
|
|
20240417,141600,81876650,8930,8920,8930,8920,3
|
|
20240417,141500,81849880,8880,8880,8880,8880,0
|
|
20240417,141400,81849880,8880,8880,8880,8880,0
|
|
20240417,141300,81849880,8880,8880,8880,8880,0
|
|
20240417,141200,81849880,8880,8880,8880,8880,0
|
|
20240417,141100,81849880,8880,8880,8880,8880,0
|
|
20240417,141000,81849880,8880,8880,8880,8880,86
|
|
20240417,140900,81086200,8890,8890,8890,8890,251
|
|
20240417,140800,78854810,8920,8920,8920,8920,0
|
|
20240417,140700,78854810,8920,8920,8920,8920,0
|
|
20240417,140600,78854810,8920,8920,8920,8920,0
|
|
20240417,140500,78854810,8920,8920,8920,8920,0
|
|
20240417,140400,78854810,8920,8920,8920,8920,0
|
|
20240417,140300,78854810,8920,8920,8920,8920,0
|
|
20240417,140200,78854810,8920,8900,8930,8900,21
|
|
20240417,140100,78667530,8900,8910,8920,8900,48
|
|
20240417,140000,78240300,8920,8920,8920,8920,0
|
|
20240417,135900,78240300,8920,8920,8920,8920,1
|
|
20240417,135800,78231380,8930,8930,8930,8930,0
|
|
20240417,135700,78231380,8930,8930,8930,8930,0
|
|
20240417,135600,78231380,8930,8930,8930,8930,0
|
|
20240417,135500,78231380,8930,8930,8930,8930,0
|
|
20240417,135400,78231380,8930,8930,8930,8930,1
|
|
20240417,135300,78222450,8910,8910,8910,8910,1
|
|
20240417,135200,78213540,8900,8900,8900,8900,762
|
|
20240417,135100,71431740,8900,8900,8900,8900,0
|
|
20240417,135000,71431740,8900,8900,8900,8900,0
|
|
20240417,134900,71431740,8900,8900,8900,8900,0
|
|
20240417,134800,71431740,8900,8900,8900,8900,0
|
|
20240417,134700,71431740,8900,8900,8900,8900,0
|
|
20240417,134600,71431740,8900,8900,8900,8900,0
|
|
20240417,134500,71431740,8900,8900,8900,8900,0
|
|
20240417,134400,71431740,8900,8900,8900,8900,0
|
|
20240417,134300,71431740,8900,8900,8900,8900,0
|
|
20240417,134200,71431740,8900,8900,8900,8900,0
|
|
20240417,134100,71431740,8900,8900,8900,8900,2
|
|
20240417,134000,71413940,8930,8930,8930,8930,0
|
|
20240417,133900,71413940,8930,8930,8930,8930,0
|
|
20240417,133800,71413940,8930,8930,8930,8930,0
|
|
20240417,133700,71413940,8930,8930,8930,8930,0
|
|
20240417,133600,71413940,8930,8930,8930,8930,0
|
|
20240417,133500,71413940,8930,8930,8930,8930,0
|
|
20240417,133400,71413940,8930,8930,8930,8930,0
|
|
20240417,133300,71413940,8930,8930,8930,8930,0
|
|
20240417,133200,71413940,8930,8930,8930,8930,0
|
|
20240417,133100,71413940,8930,8930,8930,8930,0
|
|
20240417,133000,71413940,8930,8930,8930,8930,0
|
|
20240417,132900,71413940,8930,8930,8930,8930,0
|
|
20240417,132800,71413940,8930,8930,8930,8930,0
|
|
20240417,132700,71413940,8930,8930,8930,8930,0
|
|
20240417,132600,71413940,8930,8930,8930,8930,3
|
|
20240417,132500,71387150,8930,8930,8930,8930,0
|
|
20240417,132400,71387150,8930,8930,8930,8930,0
|
|
20240417,132300,71387150,8930,8930,8930,8930,0
|
|
20240417,132200,71387150,8930,8930,8930,8930,0
|
|
20240417,132100,71387150,8930,8930,8930,8930,0
|
|
20240417,132000,71387150,8930,8930,8930,8930,0
|
|
20240417,131900,71387150,8930,8930,8930,8930,0
|
|
20240417,131800,71387150,8930,8930,8930,8930,0
|
|
20240417,131700,71387150,8930,8930,8930,8930,0
|
|
20240417,131600,71387150,8930,8930,8930,8930,0
|
|
20240417,131500,71387150,8930,8930,8930,8930,0
|
|
20240417,131400,71387150,8930,8930,8930,8930,0
|
|
20240417,131300,71387150,8930,8930,8930,8930,0
|
|
20240417,131200,71387150,8930,8930,8930,8930,0
|
|
20240417,131100,71387150,8930,8930,8930,8930,0
|
|
20240417,131000,71387150,8930,8930,8930,8930,0
|
|
20240417,130900,71387150,8930,8930,8930,8930,0
|
|
20240417,130800,71387150,8930,8930,8930,8930,0
|
|
20240417,130700,71387150,8930,8930,8930,8930,1
|
|
20240417,130600,71378220,8880,8880,8880,8880,100
|
|
20240417,130500,70490220,8880,8890,8890,8880,100
|
|
20240417,130400,69601740,8930,8930,8930,8930,0
|
|
20240417,130300,69601740,8930,8930,8930,8930,0
|
|
20240417,130200,69601740,8930,8930,8930,8930,0
|
|
20240417,130100,69601740,8930,8930,8930,8930,0
|
|
20240417,130000,69601740,8930,8930,8930,8930,0
|
|
20240417,125900,69601740,8930,8930,8930,8930,0
|
|
20240417,125800,69601740,8930,8930,8930,8930,0
|
|
20240417,125700,69601740,8930,8930,8930,8930,0
|
|
20240417,125600,69601740,8930,8930,8930,8930,0
|
|
20240417,125500,69601740,8930,8930,8930,8930,0
|
|
20240417,125400,69601740,8930,8930,8930,8930,0
|
|
20240417,125300,69601740,8930,8930,8930,8930,0
|
|
20240417,125200,69601740,8930,8930,8930,8930,0
|
|
20240417,125100,69601740,8930,8930,8930,8930,0
|
|
20240417,125000,69601740,8930,8930,8930,8930,0
|
|
20240417,124900,69601740,8930,8930,8930,8930,0
|
|
20240417,124800,69601740,8930,8930,8930,8930,0
|
|
20240417,124700,69601740,8930,8930,8930,8930,0
|
|
20240417,124600,69601740,8930,8930,8930,8930,0
|
|
20240417,124500,69601740,8930,8930,8930,8930,0
|
|
20240417,124400,69601740,8930,8930,8930,8930,0
|
|
20240417,124300,69601740,8930,8930,8930,8930,0
|
|
20240417,124200,69601740,8930,8930,8930,8930,0
|
|
20240417,124100,69601740,8930,8930,8930,8930,0
|
|
20240417,124000,69601740,8930,8930,8930,8930,0
|
|
20240417,123900,69601740,8930,8930,8930,8930,1
|
|
20240417,123800,69592810,8890,8890,8890,8890,8
|
|
20240417,123700,69521690,8890,8890,8890,8890,0
|
|
20240417,123600,69521690,8890,8890,8890,8890,0
|
|
20240417,123500,69521690,8890,8890,8890,8890,0
|
|
20240417,123400,69521690,8890,8890,8890,8890,0
|
|
20240417,123300,69521690,8890,8890,8890,8890,0
|
|
20240417,123200,69521690,8890,8890,8890,8890,0
|
|
20240417,123100,69521690,8890,8890,8890,8890,0
|
|
20240417,123000,69521690,8890,8890,8890,8890,0
|
|
20240417,122900,69521690,8890,8890,8890,8890,0
|
|
20240417,122800,69521690,8890,8890,8890,8890,0
|
|
20240417,122700,69521690,8890,8890,8890,8890,0
|
|
20240417,122600,69521690,8890,8890,8890,8890,0
|
|
20240417,122500,69521690,8890,8890,8890,8890,0
|
|
20240417,122400,69521690,8890,8890,8890,8890,0
|
|
20240417,122300,69521690,8890,8890,8890,8890,0
|
|
20240417,122200,69521690,8890,8890,8890,8890,0
|
|
20240417,122100,69521690,8890,8890,8890,8890,8
|
|
20240417,122000,69450570,8940,8940,8940,8940,0
|
|
20240417,121900,69450570,8940,8940,8940,8940,0
|
|
20240417,121800,69450570,8940,8940,8940,8940,0
|
|
20240417,121700,69450570,8940,8940,8940,8940,0
|
|
20240417,121600,69450570,8940,8940,8940,8940,0
|
|
20240417,121500,69450570,8940,8940,8940,8940,0
|
|
20240417,121400,69450570,8940,8940,8940,8940,0
|
|
20240417,121300,69450570,8940,8940,8940,8940,0
|
|
20240417,121200,69450570,8940,8890,8940,8880,21
|
|
20240417,121100,69263930,8890,8890,8890,8890,2
|
|
20240417,121000,69246150,8890,8890,8890,8890,98
|
|
20240417,120900,68374930,8890,8890,8890,8890,0
|
|
20240417,120800,68374930,8890,8890,8890,8890,0
|
|
20240417,120700,68374930,8890,8890,8890,8890,377
|
|
20240417,120600,65023400,8900,8940,8940,8900,525
|
|
20240417,120500,60344220,8950,8950,8950,8950,50
|
|
20240417,120400,59896720,8950,8950,8950,8950,0
|
|
20240417,120300,59896720,8950,8950,8950,8950,0
|
|
20240417,120200,59896720,8950,8950,8950,8950,5
|
|
20240417,120100,59851970,8950,8950,8950,8950,0
|
|
20240417,120000,59851970,8950,8950,8950,8950,0
|
|
20240417,115900,59851970,8950,8950,8950,8950,0
|
|
20240417,115800,59851970,8950,8950,8950,8950,0
|
|
20240417,115700,59851970,8950,8950,8950,8950,0
|
|
20240417,115600,59851970,8950,8950,8950,8950,0
|
|
20240417,115500,59851970,8950,8950,8950,8950,61
|
|
20240417,115400,59306020,8960,8960,8960,8960,0
|
|
20240417,115300,59306020,8960,8960,8960,8960,0
|
|
20240417,115200,59306020,8960,8960,8960,8960,0
|
|
20240417,115100,59306020,8960,8960,8960,8960,0
|
|
20240417,115000,59306020,8960,8960,8960,8960,0
|
|
20240417,114900,59306020,8960,8960,8960,8960,0
|
|
20240417,114800,59306020,8960,8960,8960,8960,0
|
|
20240417,114700,59306020,8960,8960,8960,8960,0
|
|
20240417,114600,59306020,8960,8960,8960,8960,0
|
|
20240417,114500,59306020,8960,8960,8960,8960,0
|
|
20240417,114400,59306020,8960,8960,8960,8960,0
|
|
20240417,114300,59306020,8960,8960,8960,8960,0
|
|
20240417,114200,59306020,8960,8960,8960,8960,0
|
|
20240417,114100,59306020,8960,8960,8960,8960,42
|
|
20240417,114000,58929700,8970,8970,8970,8970,0
|
|
20240417,113900,58929700,8970,8970,8970,8970,0
|
|
20240417,113800,58929700,8970,8970,8970,8970,0
|
|
20240417,113700,58929700,8970,8970,8970,8970,0
|
|
20240417,113600,58929700,8970,8970,8970,8970,0
|
|
20240417,113500,58929700,8970,8970,8970,8970,0
|
|
20240417,113400,58929700,8970,8970,8970,8970,0
|
|
20240417,113300,58929700,8970,8970,8970,8970,0
|
|
20240417,113200,58929700,8970,8970,8970,8970,0
|
|
20240417,113100,58929700,8970,8970,8970,8970,0
|
|
20240417,113000,58929700,8970,8970,8970,8970,0
|
|
20240417,112900,58929700,8970,8970,8970,8970,0
|
|
20240417,112800,58929700,8970,8970,8970,8970,0
|
|
20240417,112700,58929700,8970,8970,8970,8970,3376
|
|
20240417,112600,28646980,8970,8970,8970,8970,500
|
|
20240417,112500,24161980,8980,8980,8980,8980,13
|
|
20240417,112400,24045240,8970,8970,8970,8970,0
|
|
20240417,112300,24045240,8970,8970,8970,8970,0
|
|
20240417,112200,24045240,8970,8970,8970,8970,0
|
|
20240417,112100,24045240,8970,8970,8970,8970,6
|
|
20240417,112000,23991420,8970,8970,8970,8970,0
|
|
20240417,111900,23991420,8970,8970,8970,8970,0
|
|
20240417,111800,23991420,8970,8970,8970,8970,0
|
|
20240417,111700,23991420,8970,8970,8970,8970,0
|
|
20240417,111600,23991420,8970,8970,8970,8970,200
|
|
20240417,111500,22197420,8980,8980,8980,8980,0
|
|
20240417,111400,22197420,8980,8980,8980,8980,1
|
|
20240417,111300,22188440,8980,8980,8980,8980,50
|
|
20240417,111200,21739440,8970,8970,8970,8970,0
|
|
20240417,111100,21739440,8970,8970,8970,8970,0
|
|
20240417,111000,21739440,8970,8970,8970,8970,0
|
|
20240417,110900,21739440,8970,8970,8970,8970,0
|
|
20240417,110800,21739440,8970,8970,8970,8970,0
|
|
20240417,110700,21739440,8970,8970,8970,8970,86
|
|
20240417,110600,20968020,8980,8980,8980,8980,0
|
|
20240417,110500,20968020,8980,8980,8980,8980,0
|
|
20240417,110400,20968020,8980,8980,8980,8980,0
|
|
20240417,110300,20968020,8980,8980,8980,8980,0
|
|
20240417,110200,20968020,8980,8980,8980,8980,0
|
|
20240417,110100,20968020,8980,8980,8980,8980,0
|
|
20240417,110000,20968020,8980,8980,8980,8980,0
|
|
20240417,105900,20968020,8980,8980,8980,8980,0
|
|
20240417,105800,20968020,8980,8980,8980,8980,110
|
|
20240417,105700,19980220,8980,8980,8980,8980,0
|
|
20240417,105600,19980220,8980,8980,8980,8980,0
|
|
20240417,105500,19980220,8980,8980,8980,8980,0
|
|
20240417,105400,19980220,8980,8980,8980,8980,5
|
|
20240417,105300,19935320,8980,8980,8980,8980,0
|
|
20240417,105200,19935320,8980,8980,8980,8980,5
|
|
20240417,105100,19890420,8980,8970,8980,8970,170
|
|
20240417,105000,18365510,8970,8970,8970,8970,0
|
|
20240417,104900,18365510,8970,8970,8970,8970,0
|
|
20240417,104800,18365510,8970,8970,8970,8970,0
|
|
20240417,104700,18365510,8970,8970,8970,8970,0
|
|
20240417,104600,18365510,8970,8970,8970,8970,0
|
|
20240417,104500,18365510,8970,8970,8970,8970,0
|
|
20240417,104400,18365510,8970,8970,8970,8970,0
|
|
20240417,104300,18365510,8970,8970,8970,8970,1
|
|
20240417,104200,18356540,8950,8950,8950,8950,0
|
|
20240417,104100,18356540,8950,8950,8950,8950,0
|
|
20240417,104000,18356540,8950,8950,8950,8950,0
|
|
20240417,103900,18356540,8950,8950,8950,8950,0
|
|
20240417,103800,18356540,8950,8950,8950,8950,0
|
|
20240417,103700,18356540,8950,8950,8950,8950,0
|
|
20240417,103600,18356540,8950,8950,8950,8950,0
|
|
20240417,103500,18356540,8950,8950,8950,8950,0
|
|
20240417,103400,18356540,8950,8950,8950,8950,90
|
|
20240417,103300,17551040,8950,8950,8950,8950,0
|
|
20240417,103200,17551040,8950,8950,8950,8950,0
|
|
20240417,103100,17551040,8950,8950,8950,8950,3
|
|
20240417,103000,17524190,8950,8950,8950,8950,2
|
|
20240417,102900,17506290,8950,8950,8950,8950,148
|
|
20240417,102800,16181690,8950,8950,8950,8950,0
|
|
20240417,102700,16181690,8950,8950,8950,8950,0
|
|
20240417,102600,16181690,8950,8960,8960,8940,88
|
|
20240417,102500,15393850,8960,8960,8960,8960,35
|
|
20240417,102400,15080250,8990,8990,8990,8990,0
|
|
20240417,102300,15080250,8990,8990,8990,8990,1
|
|
20240417,102200,15071260,8990,8990,8990,8990,0
|
|
20240417,102100,15071260,8990,8990,8990,8990,0
|
|
20240417,102000,15071260,8990,8990,8990,8990,40
|
|
20240417,101900,14711660,8970,8970,8970,8970,50
|
|
20240417,101800,14263160,8960,8960,8960,8960,0
|
|
20240417,101700,14263160,8960,8960,8960,8960,0
|
|
20240417,101600,14263160,8960,8960,8960,8960,5
|
|
20240417,101500,14218360,8970,8970,8970,8970,11
|
|
20240417,101400,14119690,8970,8970,8970,8970,0
|
|
20240417,101300,14119690,8970,8970,8970,8970,104
|
|
20240417,101200,13186810,8970,8970,8970,8970,0
|
|
20240417,101100,13186810,8970,9000,9000,8970,31
|
|
20240417,101000,12908710,8970,8970,8970,8970,0
|
|
20240417,100900,12908710,8970,8970,8970,8970,2
|
|
20240417,100800,12890770,9000,9000,9000,9000,0
|
|
20240417,100700,12890770,9000,9000,9000,9000,2
|
|
20240417,100600,12872770,8970,8970,8970,8970,10
|
|
20240417,100500,12783070,9000,9000,9000,9000,0
|
|
20240417,100400,12783070,9000,9000,9000,9000,0
|
|
20240417,100300,12783070,9000,9000,9000,9000,0
|
|
20240417,100200,12783070,9000,9000,9000,9000,1
|
|
20240417,100100,12774070,9000,9000,9000,9000,0
|
|
20240417,100000,12774070,9000,9000,9000,9000,0
|
|
20240417,095900,12774070,9000,9000,9000,9000,0
|
|
20240417,095800,12774070,9000,9000,9000,9000,2
|
|
20240417,095700,12756070,9000,9000,9000,9000,0
|
|
20240417,095600,12756070,9000,9000,9000,9000,0
|
|
20240417,095500,12756070,9000,9000,9000,9000,0
|
|
20240417,095400,12756070,9000,9000,9000,9000,1
|
|
20240417,095300,12747070,8970,8970,8970,8970,0
|
|
20240417,095200,12747070,8970,8970,8970,8970,0
|
|
20240417,095100,12747070,8970,8970,8970,8970,0
|
|
20240417,095000,12747070,8970,8970,8970,8970,0
|
|
20240417,094900,12747070,8970,8970,8970,8970,0
|
|
20240417,094800,12747070,8970,8970,8970,8970,75
|
|
20240417,094700,12074320,9000,9000,9000,9000,0
|
|
20240417,094600,12074320,9000,9000,9000,9000,0
|
|
20240417,094500,12074320,9000,8970,9000,8970,13
|
|
20240417,094400,11957680,9000,9000,9000,9000,2
|
|
20240417,094300,11939680,9000,9000,9000,9000,0
|
|
20240417,094200,11939680,9000,9000,9000,9000,0
|
|
20240417,094100,11939680,9000,9000,9000,9000,1
|
|
20240417,094000,11930680,8990,8990,8990,8990,5
|
|
20240417,093900,11885730,9000,9000,9000,9000,0
|
|
20240417,093800,11885730,9000,9000,9000,9000,0
|
|
20240417,093700,11885730,9000,9000,9000,9000,0
|
|
20240417,093600,11885730,9000,9000,9000,9000,0
|
|
20240417,093500,11885730,9000,9000,9000,9000,0
|
|
20240417,093400,11885730,9000,9000,9000,9000,0
|
|
20240417,093300,11885730,9000,9000,9000,9000,2
|
|
20240417,093200,11867730,9000,9000,9000,9000,0
|
|
20240417,093100,11867730,9000,9000,9000,9000,0
|
|
20240417,093000,11867730,9000,9000,9000,9000,0
|
|
20240417,092900,11867730,9000,9000,9000,9000,0
|
|
20240417,092800,11867730,9000,9000,9000,9000,400
|
|
20240417,092700,8267730,9000,9000,9000,9000,0
|
|
20240417,092600,8267730,9000,9000,9000,9000,0
|
|
20240417,092500,8267730,9000,9000,9000,9000,0
|
|
20240417,092400,8267730,9000,9000,9000,9000,0
|
|
20240417,092300,8267730,9000,9000,9000,9000,0
|
|
20240417,092200,8267730,9000,9000,9000,9000,0
|
|
20240417,092100,8267730,9000,9000,9000,9000,0
|
|
20240417,092000,8267730,9000,9000,9000,9000,0
|
|
20240417,091900,8267730,9000,9000,9000,9000,0
|
|
20240417,091800,8267730,9000,9000,9000,9000,0
|
|
20240417,091700,8267730,9000,9000,9000,9000,0
|
|
20240417,091600,8267730,9000,9000,9000,9000,0
|
|
20240417,091500,8267730,9000,9000,9000,9000,0
|
|
20240417,091400,8267730,9000,9000,9000,9000,0
|
|
20240417,091300,8267730,9000,9000,9000,9000,0
|
|
20240417,091200,8267730,9000,9000,9000,9000,0
|
|
20240417,091100,8267730,9000,9000,9000,9000,1
|
|
20240417,091000,8258730,9000,9000,9000,9000,0
|
|
20240417,090900,8258730,9000,9000,9000,9000,0
|
|
20240417,090800,8258730,9000,9000,9000,9000,555
|
|
20240417,090700,3263730,9010,9010,9010,9010,0
|
|
20240417,090600,3263730,9010,9010,9010,9010,0
|
|
20240417,090500,3263730,9010,9010,9010,9010,0
|
|
20240417,090400,3263730,9010,9010,9010,9010,1
|
|
20240417,090300,3254720,8990,8990,8990,8990,0
|
|
20240417,090200,3254720,8990,8900,8990,8900,214
|
|
20240417,090100,1345500,8970,8970,8970,8970,0
|
|
20240417,090000,1345500,8970,8970,8970,8970,150
|