660 lines
30 KiB
CSV
660 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,195700,61142830,8970,8970,8970,8970,261
|
|
20240418,195600,61142830,8970,8970,8970,8970,0
|
|
20240418,195500,61142830,8970,8970,8970,8970,0
|
|
20240418,195400,61142830,8970,8970,8970,8970,0
|
|
20240418,195300,61142830,8970,8970,8970,8970,0
|
|
20240418,195200,61142830,8970,8970,8970,8970,0
|
|
20240418,195100,61142830,8970,8970,8970,8970,0
|
|
20240418,195000,61142830,8970,8970,8970,8970,0
|
|
20240418,194900,61142830,8970,8970,8970,8970,0
|
|
20240418,194800,61142830,8970,8970,8970,8970,0
|
|
20240418,194700,61142830,8970,8970,8970,8970,0
|
|
20240418,194600,61142830,8970,8970,8970,8970,0
|
|
20240418,194500,61142830,8970,8970,8970,8970,0
|
|
20240418,194400,61142830,8970,8970,8970,8970,0
|
|
20240418,194300,61142830,8970,8970,8970,8970,0
|
|
20240418,194200,61142830,8970,8970,8970,8970,0
|
|
20240418,194100,61142830,8970,8970,8970,8970,0
|
|
20240418,194000,61142830,8970,8970,8970,8970,0
|
|
20240418,193900,61142830,8970,8970,8970,8970,0
|
|
20240418,193800,61142830,8970,8970,8970,8970,0
|
|
20240418,193700,61142830,8970,8970,8970,8970,0
|
|
20240418,193600,61142830,8970,8970,8970,8970,0
|
|
20240418,193500,61142830,8970,8970,8970,8970,0
|
|
20240418,193400,61142830,8970,8970,8970,8970,0
|
|
20240418,193300,61142830,8970,8970,8970,8970,0
|
|
20240418,193200,61142830,8970,8970,8970,8970,0
|
|
20240418,193100,61142830,8970,8970,8970,8970,0
|
|
20240418,193000,61142830,8970,8970,8970,8970,0
|
|
20240418,192900,61142830,8970,8970,8970,8970,0
|
|
20240418,192800,61142830,8970,8970,8970,8970,0
|
|
20240418,192700,61142830,8970,8970,8970,8970,261
|
|
20240418,192600,61142830,8970,8970,8970,8970,0
|
|
20240418,192500,61142830,8970,8970,8970,8970,0
|
|
20240418,192400,61142830,8970,8970,8970,8970,0
|
|
20240418,192300,61142830,8970,8970,8970,8970,0
|
|
20240418,192200,61142830,8970,8970,8970,8970,0
|
|
20240418,192100,61142830,8970,8970,8970,8970,0
|
|
20240418,192000,61142830,8970,8970,8970,8970,0
|
|
20240418,191900,61142830,8970,8970,8970,8970,0
|
|
20240418,191800,61142830,8970,8970,8970,8970,0
|
|
20240418,191700,61142830,8970,8970,8970,8970,0
|
|
20240418,191600,61142830,8970,8970,8970,8970,0
|
|
20240418,191500,61142830,8970,8970,8970,8970,0
|
|
20240418,191400,61142830,8970,8970,8970,8970,0
|
|
20240418,191300,61142830,8970,8970,8970,8970,0
|
|
20240418,191200,61142830,8970,8970,8970,8970,0
|
|
20240418,191100,61142830,8970,8970,8970,8970,0
|
|
20240418,191000,61142830,8970,8970,8970,8970,0
|
|
20240418,190900,61142830,8970,8970,8970,8970,0
|
|
20240418,190800,61142830,8970,8970,8970,8970,0
|
|
20240418,190700,61142830,8970,8970,8970,8970,0
|
|
20240418,190600,61142830,8970,8970,8970,8970,0
|
|
20240418,190500,61142830,8970,8970,8970,8970,0
|
|
20240418,190400,61142830,8970,8970,8970,8970,0
|
|
20240418,190300,61142830,8970,8970,8970,8970,0
|
|
20240418,190200,61142830,8970,8970,8970,8970,0
|
|
20240418,190100,61142830,8970,8970,8970,8970,0
|
|
20240418,190000,61142830,8970,8970,8970,8970,0
|
|
20240418,185900,61142830,8970,8970,8970,8970,0
|
|
20240418,185800,61142830,8970,8970,8970,8970,0
|
|
20240418,185700,61142830,8970,8970,8970,8970,261
|
|
20240418,185600,61142830,8970,8970,8970,8970,0
|
|
20240418,185500,61142830,8970,8970,8970,8970,0
|
|
20240418,185400,61142830,8970,8970,8970,8970,0
|
|
20240418,185300,61142830,8970,8970,8970,8970,0
|
|
20240418,185200,61142830,8970,8970,8970,8970,0
|
|
20240418,185100,61142830,8970,8970,8970,8970,0
|
|
20240418,185000,61142830,8970,8970,8970,8970,0
|
|
20240418,184900,61142830,8970,8970,8970,8970,0
|
|
20240418,184800,61142830,8970,8970,8970,8970,0
|
|
20240418,184700,61142830,8970,8970,8970,8970,0
|
|
20240418,184600,61142830,8970,8970,8970,8970,0
|
|
20240418,184500,61142830,8970,8970,8970,8970,0
|
|
20240418,184400,61142830,8970,8970,8970,8970,0
|
|
20240418,184300,61142830,8970,8970,8970,8970,0
|
|
20240418,184200,61142830,8970,8970,8970,8970,0
|
|
20240418,184100,61142830,8970,8970,8970,8970,0
|
|
20240418,184000,61142830,8970,8970,8970,8970,0
|
|
20240418,183900,61142830,8970,8970,8970,8970,0
|
|
20240418,183800,61142830,8970,8970,8970,8970,0
|
|
20240418,183700,61142830,8970,8970,8970,8970,0
|
|
20240418,183600,61142830,8970,8970,8970,8970,0
|
|
20240418,183500,61142830,8970,8970,8970,8970,0
|
|
20240418,183400,61142830,8970,8970,8970,8970,0
|
|
20240418,183300,61142830,8970,8970,8970,8970,0
|
|
20240418,183200,61142830,8970,8970,8970,8970,0
|
|
20240418,183100,61142830,8970,8970,8970,8970,0
|
|
20240418,183000,61142830,8970,8970,8970,8970,0
|
|
20240418,182900,61142830,8970,8970,8970,8970,0
|
|
20240418,182800,61142830,8970,8970,8970,8970,0
|
|
20240418,182700,61142830,8970,8970,8970,8970,261
|
|
20240418,182600,61142830,8970,8970,8970,8970,0
|
|
20240418,182500,61142830,8970,8970,8970,8970,0
|
|
20240418,182400,61142830,8970,8970,8970,8970,0
|
|
20240418,182300,61142830,8970,8970,8970,8970,0
|
|
20240418,182200,61142830,8970,8970,8970,8970,0
|
|
20240418,182100,61142830,8970,8970,8970,8970,0
|
|
20240418,182000,61142830,8970,8970,8970,8970,0
|
|
20240418,181900,61142830,8970,8970,8970,8970,0
|
|
20240418,181800,61142830,8970,8970,8970,8970,0
|
|
20240418,181700,61142830,8970,8970,8970,8970,0
|
|
20240418,181600,61142830,8970,8970,8970,8970,0
|
|
20240418,181500,61142830,8970,8970,8970,8970,0
|
|
20240418,181400,61142830,8970,8970,8970,8970,0
|
|
20240418,181300,61142830,8970,8970,8970,8970,0
|
|
20240418,181200,61142830,8970,8970,8970,8970,0
|
|
20240418,181100,61142830,8970,8970,8970,8970,0
|
|
20240418,181000,61142830,8970,8970,8970,8970,0
|
|
20240418,180900,61142830,8970,8970,8970,8970,0
|
|
20240418,180800,61142830,8970,8970,8970,8970,0
|
|
20240418,180700,61142830,8970,8970,8970,8970,0
|
|
20240418,180600,61142830,8970,8970,8970,8970,0
|
|
20240418,180500,61142830,8970,8970,8970,8970,0
|
|
20240418,180400,61142830,8970,8970,8970,8970,0
|
|
20240418,180300,61142830,8970,8970,8970,8970,0
|
|
20240418,180200,61142830,8970,8970,8970,8970,0
|
|
20240418,180100,61142830,8970,8970,8970,8970,0
|
|
20240418,180000,61142830,8970,8970,8970,8970,0
|
|
20240418,175900,61142830,8970,8970,8970,8970,0
|
|
20240418,175800,61142830,8970,8970,8970,8970,0
|
|
20240418,175700,61142830,8970,8970,8970,8970,261
|
|
20240418,175600,61142830,8970,8970,8970,8970,0
|
|
20240418,175500,61142830,8970,8970,8970,8970,0
|
|
20240418,175400,61142830,8970,8970,8970,8970,0
|
|
20240418,175300,61142830,8970,8970,8970,8970,0
|
|
20240418,175200,61142830,8970,8970,8970,8970,0
|
|
20240418,175100,61142830,8970,8970,8970,8970,0
|
|
20240418,175000,61142830,8970,8970,8970,8970,0
|
|
20240418,174900,61142830,8970,8970,8970,8970,0
|
|
20240418,174800,61142830,8970,8970,8970,8970,0
|
|
20240418,174700,61142830,8970,8970,8970,8970,0
|
|
20240418,174600,61142830,8970,8970,8970,8970,0
|
|
20240418,174500,61142830,8970,8970,8970,8970,0
|
|
20240418,174400,61142830,8970,8970,8970,8970,0
|
|
20240418,174300,61142830,8970,8970,8970,8970,0
|
|
20240418,174200,61142830,8970,8970,8970,8970,0
|
|
20240418,174100,61142830,8970,8970,8970,8970,0
|
|
20240418,174000,61142830,8970,8970,8970,8970,0
|
|
20240418,173900,61142830,8970,8970,8970,8970,0
|
|
20240418,173800,61142830,8970,8970,8970,8970,0
|
|
20240418,173700,61142830,8970,8970,8970,8970,0
|
|
20240418,173600,61142830,8970,8970,8970,8970,0
|
|
20240418,173500,61142830,8970,8970,8970,8970,0
|
|
20240418,173400,61142830,8970,8970,8970,8970,0
|
|
20240418,173300,61142830,8970,8970,8970,8970,0
|
|
20240418,173200,61142830,8970,8970,8970,8970,0
|
|
20240418,173100,61142830,8970,8970,8970,8970,0
|
|
20240418,173000,61142830,8970,8970,8970,8970,0
|
|
20240418,172900,61142830,8970,8970,8970,8970,0
|
|
20240418,172800,61142830,8970,8970,8970,8970,0
|
|
20240418,172700,61142830,8970,8970,8970,8970,261
|
|
20240418,172600,61142830,8970,8970,8970,8970,0
|
|
20240418,172500,61142830,8970,8970,8970,8970,0
|
|
20240418,172400,61142830,8970,8970,8970,8970,0
|
|
20240418,172300,61142830,8970,8970,8970,8970,0
|
|
20240418,172200,61142830,8970,8970,8970,8970,0
|
|
20240418,172100,61142830,8970,8970,8970,8970,0
|
|
20240418,172000,61142830,8970,8970,8970,8970,0
|
|
20240418,171900,61142830,8970,8970,8970,8970,0
|
|
20240418,171800,61142830,8970,8970,8970,8970,0
|
|
20240418,171700,61142830,8970,8970,8970,8970,0
|
|
20240418,171600,61142830,8970,8970,8970,8970,0
|
|
20240418,171500,61142830,8970,8970,8970,8970,0
|
|
20240418,171400,61142830,8970,8970,8970,8970,0
|
|
20240418,171300,61142830,8970,8970,8970,8970,0
|
|
20240418,171200,61142830,8970,8970,8970,8970,0
|
|
20240418,171100,61142830,8970,8970,8970,8970,0
|
|
20240418,171000,61142830,8970,8970,8970,8970,0
|
|
20240418,170900,61142830,8970,8970,8970,8970,0
|
|
20240418,170800,61142830,8970,8970,8970,8970,0
|
|
20240418,170700,61142830,8970,8970,8970,8970,0
|
|
20240418,170600,61142830,8970,8970,8970,8970,0
|
|
20240418,170500,61142830,8970,8970,8970,8970,0
|
|
20240418,170400,61142830,8970,8970,8970,8970,0
|
|
20240418,170300,61142830,8970,8970,8970,8970,0
|
|
20240418,170200,61142830,8970,8970,8970,8970,0
|
|
20240418,170100,61142830,8970,8970,8970,8970,0
|
|
20240418,170000,61142830,8970,8970,8970,8970,0
|
|
20240418,165900,61142830,8970,8970,8970,8970,0
|
|
20240418,165800,61142830,8970,8970,8970,8970,0
|
|
20240418,165700,61142830,8970,8970,8970,8970,261
|
|
20240418,165600,61142830,8970,8970,8970,8970,0
|
|
20240418,165500,61142830,8970,8970,8970,8970,0
|
|
20240418,165400,61142830,8970,8970,8970,8970,0
|
|
20240418,165300,61142830,8970,8970,8970,8970,0
|
|
20240418,165200,61142830,8970,8970,8970,8970,0
|
|
20240418,165100,61142830,8970,8970,8970,8970,0
|
|
20240418,165000,61142830,8970,8970,8970,8970,0
|
|
20240418,164900,61142830,8970,8970,8970,8970,0
|
|
20240418,164800,61142830,8970,8970,8970,8970,0
|
|
20240418,164700,61142830,8970,8970,8970,8970,0
|
|
20240418,164600,61142830,8970,8970,8970,8970,0
|
|
20240418,164500,61142830,8970,8970,8970,8970,0
|
|
20240418,164400,61142830,8970,8970,8970,8970,0
|
|
20240418,164300,61142830,8970,8970,8970,8970,0
|
|
20240418,164200,61142830,8970,8970,8970,8970,0
|
|
20240418,164100,61142830,8970,8970,8970,8970,0
|
|
20240418,164000,61142830,8970,8970,8970,8970,0
|
|
20240418,163900,61142830,8970,8970,8970,8970,0
|
|
20240418,163800,61142830,8970,8970,8970,8970,0
|
|
20240418,163700,61142830,8970,8970,8970,8970,0
|
|
20240418,163600,61142830,8970,8970,8970,8970,0
|
|
20240418,163500,61142830,8970,8970,8970,8970,0
|
|
20240418,163400,61142830,8970,8970,8970,8970,0
|
|
20240418,163300,61142830,8970,8970,8970,8970,0
|
|
20240418,163200,61142830,8970,8970,8970,8970,0
|
|
20240418,163100,61142830,8970,8970,8970,8970,0
|
|
20240418,163000,61142830,8970,8970,8970,8970,0
|
|
20240418,162900,61142830,8970,8970,8970,8970,0
|
|
20240418,162800,61142830,8970,8970,8970,8970,0
|
|
20240418,162700,61142830,8970,8970,8970,8970,261
|
|
20240418,162600,61142830,8970,8970,8970,8970,0
|
|
20240418,162500,61142830,8970,8970,8970,8970,0
|
|
20240418,162400,61142830,8970,8970,8970,8970,0
|
|
20240418,162300,61142830,8970,8970,8970,8970,0
|
|
20240418,162200,61142830,8970,8970,8970,8970,0
|
|
20240418,162100,61142830,8970,8970,8970,8970,0
|
|
20240418,162000,61142830,8970,8970,8970,8970,0
|
|
20240418,161900,61142830,8970,8970,8970,8970,0
|
|
20240418,161800,61142830,8970,8970,8970,8970,0
|
|
20240418,161700,61142830,8970,8970,8970,8970,0
|
|
20240418,161600,61142830,8970,8970,8970,8970,0
|
|
20240418,161500,61142830,8970,8970,8970,8970,0
|
|
20240418,161400,61142830,8970,8970,8970,8970,0
|
|
20240418,161300,61142830,8970,8970,8970,8970,0
|
|
20240418,161200,61142830,8970,8970,8970,8970,0
|
|
20240418,161100,61142830,8970,8970,8970,8970,0
|
|
20240418,161000,61142830,8970,8970,8970,8970,0
|
|
20240418,160900,61142830,8970,8970,8970,8970,0
|
|
20240418,160800,61142830,8970,8970,8970,8970,0
|
|
20240418,160700,61142830,8970,8970,8970,8970,0
|
|
20240418,160600,61142830,8970,8970,8970,8970,0
|
|
20240418,160500,61142830,8970,8970,8970,8970,0
|
|
20240418,160400,61142830,8970,8970,8970,8970,0
|
|
20240418,160300,61142830,8970,8970,8970,8970,0
|
|
20240418,160200,61142830,8970,8970,8970,8970,0
|
|
20240418,160100,61142830,8970,8970,8970,8970,0
|
|
20240418,160000,61142830,8970,8970,8970,8970,0
|
|
20240418,155900,61142830,8970,8970,8970,8970,0
|
|
20240418,155800,61142830,8970,8970,8970,8970,0
|
|
20240418,155700,61142830,8970,8970,8970,8970,261
|
|
20240418,155600,61142830,8970,8970,8970,8970,0
|
|
20240418,155500,61142830,8970,8970,8970,8970,0
|
|
20240418,155400,61142830,8970,8970,8970,8970,0
|
|
20240418,155300,61142830,8970,8970,8970,8970,0
|
|
20240418,155200,61142830,8970,8970,8970,8970,0
|
|
20240418,155100,61142830,8970,8970,8970,8970,0
|
|
20240418,155000,61142830,8970,8970,8970,8970,0
|
|
20240418,154900,61142830,8970,8970,8970,8970,0
|
|
20240418,154800,61142830,8970,8970,8970,8970,0
|
|
20240418,154700,61142830,8970,8970,8970,8970,0
|
|
20240418,154600,61142830,8970,8970,8970,8970,0
|
|
20240418,154500,61142830,8970,8970,8970,8970,0
|
|
20240418,154400,61142830,8970,8970,8970,8970,0
|
|
20240418,154300,61142830,8970,8970,8970,8970,0
|
|
20240418,154200,61142830,8970,8970,8970,8970,0
|
|
20240418,154100,61142830,8970,8970,8970,8970,0
|
|
20240418,154000,61142830,8970,8970,8970,8970,0
|
|
20240418,153900,61142830,8970,8970,8970,8970,0
|
|
20240418,153800,61142830,8970,8970,8970,8970,0
|
|
20240418,153700,61142830,8970,8970,8970,8970,0
|
|
20240418,153600,61142830,8970,8970,8970,8970,0
|
|
20240418,153500,61142830,8970,8970,8970,8970,0
|
|
20240418,153400,61142830,8970,8970,8970,8970,0
|
|
20240418,153300,61142830,8970,8970,8970,8970,0
|
|
20240418,153200,61142830,8970,8970,8970,8970,0
|
|
20240418,153100,61142830,8970,8970,8970,8970,0
|
|
20240418,153000,61142830,8970,8970,8970,8970,261
|
|
20240418,152900,58801660,8980,8980,8980,8980,0
|
|
20240418,152800,58801660,8980,8980,8980,8980,0
|
|
20240418,152700,58801660,8980,8980,8980,8980,0
|
|
20240418,152600,58801660,8980,8980,8980,8980,0
|
|
20240418,152500,58801660,8980,8980,8980,8980,0
|
|
20240418,152400,58801660,8980,8980,8980,8980,0
|
|
20240418,152300,58801660,8980,8980,8980,8980,0
|
|
20240418,152200,58801660,8980,8980,8980,8980,0
|
|
20240418,152100,58801660,8980,8980,8980,8980,0
|
|
20240418,152000,58801660,8980,8980,8980,8980,0
|
|
20240418,151900,58801660,8980,8980,8980,8980,0
|
|
20240418,151800,58801660,8980,8980,8980,8980,0
|
|
20240418,151700,58801660,8980,8970,8980,8970,3
|
|
20240418,151600,58774740,8970,8970,8970,8970,5
|
|
20240418,151500,58729890,8970,8980,8980,8970,2
|
|
20240418,151400,58711940,8980,8980,8980,8980,2
|
|
20240418,151300,58693980,8980,8980,8980,8980,0
|
|
20240418,151200,58693980,8980,8980,8980,8980,0
|
|
20240418,151100,58693980,8980,8980,8980,8980,0
|
|
20240418,151000,58693980,8980,8980,8980,8980,1
|
|
20240418,150900,58685000,8960,8960,8960,8960,0
|
|
20240418,150800,58685000,8960,8960,8960,8960,1
|
|
20240418,150700,58676040,8960,8970,8970,8960,66
|
|
20240418,150600,58084570,8980,8980,8980,8980,0
|
|
20240418,150500,58084570,8980,8980,8980,8980,0
|
|
20240418,150400,58084570,8980,8980,8980,8980,0
|
|
20240418,150300,58084570,8980,8980,8980,8980,0
|
|
20240418,150200,58084570,8980,8980,8980,8980,0
|
|
20240418,150100,58084570,8980,8980,8980,8980,3
|
|
20240418,150000,58057630,8970,8960,8970,8960,104
|
|
20240418,145900,57125350,8960,8960,8960,8960,0
|
|
20240418,145800,57125350,8960,8960,8960,8960,0
|
|
20240418,145700,57125350,8960,8960,8960,8960,1
|
|
20240418,145600,57116390,8970,8970,8970,8970,0
|
|
20240418,145500,57116390,8970,8970,8970,8970,0
|
|
20240418,145400,57116390,8970,8970,8970,8970,1
|
|
20240418,145300,57107420,8960,8960,8960,8960,10
|
|
20240418,145200,57017820,8960,8960,8960,8960,1
|
|
20240418,145100,57008860,8960,8960,8960,8960,0
|
|
20240418,145000,57008860,8960,8960,8960,8960,0
|
|
20240418,144900,57008860,8960,8960,8960,8960,0
|
|
20240418,144800,57008860,8960,8960,8960,8960,0
|
|
20240418,144700,57008860,8960,8960,8960,8960,0
|
|
20240418,144600,57008860,8960,8960,8960,8960,0
|
|
20240418,144500,57008860,8960,8960,8960,8960,0
|
|
20240418,144400,57008860,8960,8960,8960,8960,0
|
|
20240418,144300,57008860,8960,8970,8970,8960,12
|
|
20240418,144200,56901290,8970,8970,8970,8970,0
|
|
20240418,144100,56901290,8970,8970,8970,8970,5
|
|
20240418,144000,56856440,8980,8980,8980,8980,0
|
|
20240418,143900,56856440,8980,8980,8980,8980,0
|
|
20240418,143800,56856440,8980,8980,8980,8980,0
|
|
20240418,143700,56856440,8980,8980,8980,8980,0
|
|
20240418,143600,56856440,8980,8980,8980,8980,0
|
|
20240418,143500,56856440,8980,8980,8980,8980,0
|
|
20240418,143400,56856440,8980,8980,8980,8980,0
|
|
20240418,143300,56856440,8980,8980,8980,8980,0
|
|
20240418,143200,56856440,8980,8980,8980,8980,0
|
|
20240418,143100,56856440,8980,8980,8980,8980,0
|
|
20240418,143000,56856440,8980,8980,8980,8980,0
|
|
20240418,142900,56856440,8980,8980,8980,8980,0
|
|
20240418,142800,56856440,8980,8980,8980,8980,0
|
|
20240418,142700,56856440,8980,8980,8980,8980,0
|
|
20240418,142600,56856440,8980,8980,8980,8980,0
|
|
20240418,142500,56856440,8980,8980,8980,8980,0
|
|
20240418,142400,56856440,8980,8980,8980,8980,11
|
|
20240418,142300,56757660,8980,8980,8980,8980,0
|
|
20240418,142200,56757660,8980,8980,8980,8980,0
|
|
20240418,142100,56757660,8980,8980,8980,8980,0
|
|
20240418,142000,56757660,8980,8980,8980,8980,0
|
|
20240418,141900,56757660,8980,8980,8980,8980,1
|
|
20240418,141800,56748680,8950,8950,8950,8950,0
|
|
20240418,141700,56748680,8950,8950,8950,8950,0
|
|
20240418,141600,56748680,8950,8950,8950,8950,0
|
|
20240418,141500,56748680,8950,8950,8950,8950,0
|
|
20240418,141400,56748680,8950,8950,8950,8950,0
|
|
20240418,141300,56748680,8950,8950,8950,8950,0
|
|
20240418,141200,56748680,8950,8950,8950,8950,0
|
|
20240418,141100,56748680,8950,8950,8950,8950,0
|
|
20240418,141000,56748680,8950,8950,8950,8950,0
|
|
20240418,140900,56748680,8950,8950,8950,8950,0
|
|
20240418,140800,56748680,8950,8950,8950,8950,0
|
|
20240418,140700,56748680,8950,8950,8950,8950,0
|
|
20240418,140600,56748680,8950,8950,8950,8950,100
|
|
20240418,140500,55853680,8950,8950,8950,8950,0
|
|
20240418,140400,55853680,8950,8950,8950,8950,2
|
|
20240418,140300,55835780,8950,8950,8950,8950,0
|
|
20240418,140200,55835780,8950,8950,8950,8950,0
|
|
20240418,140100,55835780,8950,8950,8950,8950,0
|
|
20240418,140000,55835780,8950,8960,8960,8950,12
|
|
20240418,135900,55728330,8950,8950,8950,8950,0
|
|
20240418,135800,55728330,8950,8950,8950,8950,0
|
|
20240418,135700,55728330,8950,8950,8950,8950,0
|
|
20240418,135600,55728330,8950,8950,8950,8950,0
|
|
20240418,135500,55728330,8950,8950,8950,8950,0
|
|
20240418,135400,55728330,8950,8950,8950,8950,0
|
|
20240418,135300,55728330,8950,8950,8950,8950,0
|
|
20240418,135200,55728330,8950,8950,8950,8950,0
|
|
20240418,135100,55728330,8950,8950,8950,8950,0
|
|
20240418,135000,55728330,8950,8950,8950,8950,0
|
|
20240418,134900,55728330,8950,8950,8950,8950,0
|
|
20240418,134800,55728330,8950,8950,8950,8950,0
|
|
20240418,134700,55728330,8950,8950,8950,8950,0
|
|
20240418,134600,55728330,8950,8950,8950,8950,0
|
|
20240418,134500,55728330,8950,8950,8950,8950,0
|
|
20240418,134400,55728330,8950,8950,8950,8950,0
|
|
20240418,134300,55728330,8950,8950,8950,8950,0
|
|
20240418,134200,55728330,8950,8950,8950,8950,0
|
|
20240418,134100,55728330,8950,8950,8950,8950,0
|
|
20240418,134000,55728330,8950,8950,8950,8950,230
|
|
20240418,133900,53669830,8960,8960,8960,8960,19
|
|
20240418,133800,53499590,8960,8960,8960,8960,0
|
|
20240418,133700,53499590,8960,8960,8960,8960,0
|
|
20240418,133600,53499590,8960,8960,8960,8960,1
|
|
20240418,133500,53490630,8990,8990,8990,8990,1
|
|
20240418,133400,53481640,9000,9000,9000,9000,0
|
|
20240418,133300,53481640,9000,9000,9000,9000,0
|
|
20240418,133200,53481640,9000,9000,9000,9000,0
|
|
20240418,133100,53481640,9000,9000,9000,9000,0
|
|
20240418,133000,53481640,9000,9000,9000,9000,0
|
|
20240418,132900,53481640,9000,9000,9000,9000,0
|
|
20240418,132800,53481640,9000,9000,9000,9000,0
|
|
20240418,132700,53481640,9000,9000,9000,9000,0
|
|
20240418,132600,53481640,9000,9000,9000,9000,0
|
|
20240418,132500,53481640,9000,9000,9000,9000,0
|
|
20240418,132400,53481640,9000,9000,9000,9000,0
|
|
20240418,132300,53481640,9000,9000,9000,9000,0
|
|
20240418,132200,53481640,9000,9000,9000,9000,0
|
|
20240418,132100,53481640,9000,9000,9000,9000,10
|
|
20240418,132000,53391640,9000,9000,9000,9000,0
|
|
20240418,131900,53391640,9000,9000,9000,9000,0
|
|
20240418,131800,53391640,9000,9000,9000,9000,0
|
|
20240418,131700,53391640,9000,9000,9000,9000,0
|
|
20240418,131600,53391640,9000,9000,9000,9000,0
|
|
20240418,131500,53391640,9000,9000,9000,9000,0
|
|
20240418,131400,53391640,9000,9000,9000,9000,0
|
|
20240418,131300,53391640,9000,9000,9000,9000,0
|
|
20240418,131200,53391640,9000,9000,9000,9000,0
|
|
20240418,131100,53391640,9000,9000,9000,9000,0
|
|
20240418,131000,53391640,9000,9000,9000,9000,0
|
|
20240418,130900,53391640,9000,9000,9000,9000,1
|
|
20240418,130800,53382640,9000,9000,9000,9000,100
|
|
20240418,130700,52482640,9020,9020,9020,9020,0
|
|
20240418,130600,52482640,9020,9020,9020,9020,0
|
|
20240418,130500,52482640,9020,9020,9020,9020,0
|
|
20240418,130400,52482640,9020,9020,9020,9020,0
|
|
20240418,130300,52482640,9020,9020,9020,9020,0
|
|
20240418,130200,52482640,9020,9020,9020,9020,0
|
|
20240418,130100,52482640,9020,9020,9020,9020,0
|
|
20240418,130000,52482640,9020,9020,9020,9020,1
|
|
20240418,125900,52473620,9020,9020,9020,9020,0
|
|
20240418,125800,52473620,9020,9020,9020,9020,0
|
|
20240418,125700,52473620,9020,9020,9020,9020,0
|
|
20240418,125600,52473620,9020,9020,9020,9020,0
|
|
20240418,125500,52473620,9020,9020,9020,9020,0
|
|
20240418,125400,52473620,9020,9020,9020,9020,0
|
|
20240418,125300,52473620,9020,9020,9020,9020,0
|
|
20240418,125200,52473620,9020,9020,9020,9020,0
|
|
20240418,125100,52473620,9020,9020,9020,9020,0
|
|
20240418,125000,52473620,9020,9020,9020,9020,0
|
|
20240418,124900,52473620,9020,9020,9020,9020,0
|
|
20240418,124800,52473620,9020,9020,9020,9020,0
|
|
20240418,124700,52473620,9020,9020,9020,9020,0
|
|
20240418,124600,52473620,9020,9020,9020,9020,0
|
|
20240418,124500,52473620,9020,8970,9020,8970,16
|
|
20240418,124400,52330050,8970,8970,8970,8970,0
|
|
20240418,124300,52330050,8970,8970,8970,8970,0
|
|
20240418,124200,52330050,8970,8970,8970,8970,0
|
|
20240418,124100,52330050,8970,8970,8970,8970,20
|
|
20240418,124000,52150650,8970,8970,8970,8970,0
|
|
20240418,123900,52150650,8970,8970,8970,8970,0
|
|
20240418,123800,52150650,8970,8970,8970,8970,0
|
|
20240418,123700,52150650,8970,8970,8970,8970,0
|
|
20240418,123600,52150650,8970,8970,8970,8970,0
|
|
20240418,123500,52150650,8970,8970,8970,8970,0
|
|
20240418,123400,52150650,8970,8970,8970,8970,0
|
|
20240418,123300,52150650,8970,8970,8970,8970,0
|
|
20240418,123200,52150650,8970,8970,8970,8970,0
|
|
20240418,123100,52150650,8970,8970,8970,8970,50
|
|
20240418,123000,51702150,9030,9030,9030,9030,0
|
|
20240418,122900,51702150,9030,9030,9030,9030,0
|
|
20240418,122800,51702150,9030,9030,9030,9030,0
|
|
20240418,122700,51702150,9030,9030,9030,9030,0
|
|
20240418,122600,51702150,9030,9030,9030,9030,1
|
|
20240418,122500,51693120,9030,9030,9030,9030,0
|
|
20240418,122400,51693120,9030,8970,9030,8970,2
|
|
20240418,122300,51675120,9030,9030,9030,9030,0
|
|
20240418,122200,51675120,9030,9030,9030,9030,0
|
|
20240418,122100,51675120,9030,9030,9030,9030,0
|
|
20240418,122000,51675120,9030,9030,9030,9030,0
|
|
20240418,121900,51675120,9030,9030,9030,9030,0
|
|
20240418,121800,51675120,9030,9030,9030,9030,0
|
|
20240418,121700,51675120,9030,9030,9030,9030,0
|
|
20240418,121600,51675120,9030,9030,9030,9030,0
|
|
20240418,121500,51675120,9030,9030,9030,9030,0
|
|
20240418,121400,51675120,9030,9030,9030,9030,0
|
|
20240418,121300,51675120,9030,9030,9030,9030,0
|
|
20240418,121200,51675120,9030,9030,9030,9030,0
|
|
20240418,121100,51675120,9030,9030,9030,9030,0
|
|
20240418,121000,51675120,9030,9030,9030,9030,0
|
|
20240418,120900,51675120,9030,9030,9030,9030,0
|
|
20240418,120800,51675120,9030,9030,9030,9030,0
|
|
20240418,120700,51675120,9030,9030,9030,9030,0
|
|
20240418,120600,51675120,9030,9030,9030,9030,13
|
|
20240418,120500,51557730,9030,9030,9030,9030,0
|
|
20240418,120400,51557730,9030,9020,9030,9020,15
|
|
20240418,120300,51422400,8960,8960,8960,8960,30
|
|
20240418,120200,51153600,8960,8960,8960,8960,1
|
|
20240418,120100,51144640,9030,9030,9030,9030,0
|
|
20240418,120000,51144640,9030,9030,9030,9030,0
|
|
20240418,115900,51144640,9030,9030,9030,9030,0
|
|
20240418,115800,51144640,9030,9030,9030,9030,0
|
|
20240418,115700,51144640,9030,9030,9030,9030,0
|
|
20240418,115600,51144640,9030,9030,9030,9030,0
|
|
20240418,115500,51144640,9030,9030,9030,9030,0
|
|
20240418,115400,51144640,9030,9030,9030,9030,0
|
|
20240418,115300,51144640,9030,9030,9030,9030,0
|
|
20240418,115200,51144640,9030,9030,9030,9030,0
|
|
20240418,115100,51144640,9030,9030,9030,9030,0
|
|
20240418,115000,51144640,9030,9030,9030,9030,0
|
|
20240418,114900,51144640,9030,9030,9030,9030,56
|
|
20240418,114800,50638960,9030,9030,9030,9030,0
|
|
20240418,114700,50638960,9030,9020,9030,9020,106
|
|
20240418,114600,49681880,9030,9030,9030,9030,142
|
|
20240418,114500,48399620,8970,8970,8970,8970,26
|
|
20240418,114400,48166400,8950,8950,8950,8950,0
|
|
20240418,114300,48166400,8950,8950,8950,8950,0
|
|
20240418,114200,48166400,8950,8950,8950,8950,108
|
|
20240418,114100,47199800,8950,8950,8950,8950,103
|
|
20240418,114000,46277950,8970,8970,8970,8970,0
|
|
20240418,113900,46277950,8970,8970,8970,8970,0
|
|
20240418,113800,46277950,8970,8970,8970,8970,0
|
|
20240418,113700,46277950,8970,8970,8970,8970,0
|
|
20240418,113600,46277950,8970,8970,8970,8970,0
|
|
20240418,113500,46277950,8970,8970,8970,8970,0
|
|
20240418,113400,46277950,8970,8970,8970,8970,0
|
|
20240418,113300,46277950,8970,8970,8970,8970,0
|
|
20240418,113200,46277950,8970,8970,8970,8970,0
|
|
20240418,113100,46277950,8970,8970,8970,8970,0
|
|
20240418,113000,46277950,8970,8970,8970,8970,0
|
|
20240418,112900,46277950,8970,8970,8970,8970,0
|
|
20240418,112800,46277950,8970,8970,8970,8970,0
|
|
20240418,112700,46277950,8970,8970,8970,8970,0
|
|
20240418,112600,46277950,8970,8970,8970,8970,0
|
|
20240418,112500,46277950,8970,8970,8970,8970,0
|
|
20240418,112400,46277950,8970,8970,8970,8970,0
|
|
20240418,112300,46277950,8970,8970,8970,8970,391
|
|
20240418,112200,42770680,8980,8980,8980,8980,0
|
|
20240418,112100,42770680,8980,8980,8980,8980,1
|
|
20240418,112000,42761700,8970,8970,8970,8970,70
|
|
20240418,111900,42133800,8970,8940,8970,8940,39
|
|
20240418,111800,41784540,8940,8940,8940,8940,0
|
|
20240418,111700,41784540,8940,8940,8940,8940,0
|
|
20240418,111600,41784540,8940,8940,8940,8940,0
|
|
20240418,111500,41784540,8940,8940,8940,8940,0
|
|
20240418,111400,41784540,8940,8940,8940,8940,0
|
|
20240418,111300,41784540,8940,8940,8940,8940,1
|
|
20240418,111200,41775600,9030,9030,9030,9030,0
|
|
20240418,111100,41775600,9030,9030,9030,9030,0
|
|
20240418,111000,41775600,9030,9030,9030,9030,0
|
|
20240418,110900,41775600,9030,9030,9030,9030,0
|
|
20240418,110800,41775600,9030,9030,9030,9030,0
|
|
20240418,110700,41775600,9030,9030,9030,9030,0
|
|
20240418,110600,41775600,9030,9030,9030,9030,0
|
|
20240418,110500,41775600,9030,9030,9030,9030,0
|
|
20240418,110400,41775600,9030,9030,9030,9030,0
|
|
20240418,110300,41775600,9030,9030,9030,9030,0
|
|
20240418,110200,41775600,9030,9030,9030,9030,0
|
|
20240418,110100,41775600,9030,9030,9030,9030,0
|
|
20240418,110000,41775600,9030,9030,9030,9030,1
|
|
20240418,105900,41766570,9030,9030,9030,9030,0
|
|
20240418,105800,41766570,9030,9030,9030,9030,0
|
|
20240418,105700,41766570,9030,9030,9030,9030,190
|
|
20240418,105600,40050870,9030,9030,9030,9030,0
|
|
20240418,105500,40050870,9030,9030,9030,9030,0
|
|
20240418,105400,40050870,9030,9030,9030,9030,1
|
|
20240418,105300,40041840,9020,9020,9020,9020,0
|
|
20240418,105200,40041840,9020,9020,9020,9020,6
|
|
20240418,105100,39987720,9020,9020,9020,9020,0
|
|
20240418,105000,39987720,9020,9020,9020,9020,0
|
|
20240418,104900,39987720,9020,9020,9020,9020,0
|
|
20240418,104800,39987720,9020,9020,9020,9020,1
|
|
20240418,104700,39978700,8910,8910,8910,8910,0
|
|
20240418,104600,39978700,8910,8910,8910,8910,0
|
|
20240418,104500,39978700,8910,8910,8910,8910,0
|
|
20240418,104400,39978700,8910,8920,8920,8910,7
|
|
20240418,104300,39916270,8900,8900,8900,8900,0
|
|
20240418,104200,39916270,8900,9030,9030,8900,49
|
|
20240418,104100,39473930,9000,9010,9010,9000,51
|
|
20240418,104000,39014430,9000,8950,9000,8950,400
|
|
20240418,103900,35419670,8950,8950,8950,8950,0
|
|
20240418,103800,35419670,8950,8950,8950,8950,0
|
|
20240418,103700,35419670,8950,8950,8950,8950,0
|
|
20240418,103600,35419670,8950,8950,8950,8950,0
|
|
20240418,103500,35419670,8950,8950,8950,8950,0
|
|
20240418,103400,35419670,8950,8950,8950,8950,0
|
|
20240418,103300,35419670,8950,8950,8950,8950,0
|
|
20240418,103200,35419670,8950,8950,8950,8950,0
|
|
20240418,103100,35419670,8950,8950,8950,8950,0
|
|
20240418,103000,35419670,8950,8920,8950,8850,615
|
|
20240418,102900,29970710,8920,8920,8920,8920,2
|
|
20240418,102800,29952870,8920,8920,8920,8920,0
|
|
20240418,102700,29952870,8920,8920,8920,8920,0
|
|
20240418,102600,29952870,8920,8920,8920,8920,0
|
|
20240418,102500,29952870,8920,8920,8920,8920,1
|
|
20240418,102400,29943950,8910,8910,8910,8910,0
|
|
20240418,102300,29943950,8910,8910,8910,8910,0
|
|
20240418,102200,29943950,8910,8910,8910,8910,0
|
|
20240418,102100,29943950,8910,8910,8910,8910,0
|
|
20240418,102000,29943950,8910,8910,8910,8910,0
|
|
20240418,101900,29943950,8910,8920,8920,8910,4
|
|
20240418,101800,29908290,8930,8930,8930,8930,0
|
|
20240418,101700,29908290,8930,8930,8930,8930,0
|
|
20240418,101600,29908290,8930,8930,8930,8930,0
|
|
20240418,101500,29908290,8930,8930,8930,8930,0
|
|
20240418,101400,29908290,8930,8930,8930,8930,0
|
|
20240418,101300,29908290,8930,8930,8930,8930,0
|
|
20240418,101200,29908290,8930,8930,8930,8930,1
|
|
20240418,101100,29899360,8930,8930,8930,8930,0
|
|
20240418,101000,29899360,8930,8930,8930,8930,0
|
|
20240418,100900,29899360,8930,8930,8930,8930,492
|
|
20240418,100800,25505800,8980,8980,8980,8980,0
|
|
20240418,100700,25505800,8980,8980,8980,8980,0
|
|
20240418,100600,25505800,8980,8980,8980,8980,0
|
|
20240418,100500,25505800,8980,8940,8980,8940,9
|
|
20240418,100400,25425150,8940,8940,8940,8940,0
|
|
20240418,100300,25425150,8940,8940,8940,8940,0
|
|
20240418,100200,25425150,8940,8940,8940,8940,0
|
|
20240418,100100,25425150,8940,8940,8940,8940,0
|
|
20240418,100000,25425150,8940,8940,8940,8940,1
|
|
20240418,095900,25416210,8940,8930,8940,8930,22
|
|
20240418,095800,25219740,8930,8930,8930,8930,0
|
|
20240418,095700,25219740,8930,8930,8930,8930,70
|
|
20240418,095600,24594640,8930,8930,8930,8930,540
|
|
20240418,095500,19772440,8950,8950,8950,8950,1
|
|
20240418,095400,19763490,8970,8970,8970,8970,0
|
|
20240418,095300,19763490,8970,8970,8970,8970,0
|
|
20240418,095200,19763490,8970,8970,8970,8970,0
|
|
20240418,095100,19763490,8970,8970,8970,8970,0
|
|
20240418,095000,19763490,8970,8970,8970,8970,0
|
|
20240418,094900,19763490,8970,8980,8980,8970,8
|
|
20240418,094800,19691720,8980,8980,8980,8980,2
|
|
20240418,094700,19673760,8980,8980,8980,8980,5
|
|
20240418,094600,19628860,8980,8950,8980,8950,17
|
|
20240418,094500,19476380,8950,8940,8950,8940,4
|
|
20240418,094400,19440590,8950,8930,8950,8930,2
|
|
20240418,094300,19422710,8950,8940,8950,8940,29
|
|
20240418,094200,19163440,8940,8940,8940,8940,0
|
|
20240418,094100,19163440,8940,8940,8940,8940,0
|
|
20240418,094000,19163440,8940,8940,8940,8940,0
|
|
20240418,093900,19163440,8940,8940,8940,8940,0
|
|
20240418,093800,19163440,8940,8940,8940,8940,4
|
|
20240418,093700,19127680,8930,8930,8930,8930,0
|
|
20240418,093600,19127680,8930,8930,8930,8930,0
|
|
20240418,093500,19127680,8930,8930,8930,8930,158
|
|
20240418,093400,17716740,8940,8940,8940,8940,0
|
|
20240418,093300,17716740,8940,8940,8940,8940,3
|
|
20240418,093200,17689920,8940,8940,8940,8940,1
|
|
20240418,093100,17680980,8940,8940,8940,8940,0
|
|
20240418,093000,17680980,8940,8920,8940,8920,111
|
|
20240418,092900,16690770,8910,8900,8910,8900,1121
|
|
20240418,092800,6707820,8830,8890,8900,8830,235
|
|
20240418,092700,4624600,8890,8890,8890,8890,1
|
|
20240418,092600,4615710,8890,8890,8890,8890,2
|
|
20240418,092500,4597930,8890,8890,8890,8890,0
|
|
20240418,092400,4597930,8890,8890,8890,8890,0
|
|
20240418,092300,4597930,8890,8890,8890,8890,1
|
|
20240418,092200,4589040,8890,8880,8890,8880,21
|
|
20240418,092100,4402450,8880,8880,8880,8880,1
|
|
20240418,092000,4393570,8880,8880,8880,8880,1
|
|
20240418,091900,4384690,8870,8870,8870,8870,0
|
|
20240418,091800,4384690,8870,8870,8870,8870,10
|
|
20240418,091700,4295990,8890,8890,8890,8890,0
|
|
20240418,091600,4295990,8890,8890,8890,8890,6
|
|
20240418,091500,4242650,8900,8900,8900,8900,0
|
|
20240418,091400,4242650,8900,8900,8900,8900,1
|
|
20240418,091300,4233750,8900,8900,8900,8900,0
|
|
20240418,091200,4233750,8900,8900,8900,8900,0
|
|
20240418,091100,4233750,8900,8900,8900,8900,0
|
|
20240418,091000,4233750,8900,8890,8900,8890,118
|
|
20240418,090900,3183890,8890,8890,8890,8850,9
|
|
20240418,090800,3104000,8890,8890,8890,8890,1
|
|
20240418,090700,3095110,8880,8880,8880,8880,0
|
|
20240418,090600,3095110,8880,8870,8880,8870,287
|
|
20240418,090500,548680,8870,8870,8870,8870,1
|
|
20240418,090400,539810,8880,8880,8880,8880,0
|
|
20240418,090300,539810,8880,8880,8880,8880,2
|
|
20240418,090200,522050,8870,8870,8870,8870,22
|
|
20240418,090100,326910,8870,8870,8870,8870,4
|
|
20240418,090000,291430,8870,8830,8870,8830,33
|