675 lines
31 KiB
CSV
675 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,201200,90259730,9000,9000,9000,9000,155
|
|
20240422,201100,90259730,9000,9000,9000,9000,0
|
|
20240422,201000,90259730,9000,9000,9000,9000,0
|
|
20240422,200900,90259730,9000,9000,9000,9000,0
|
|
20240422,200800,90259730,9000,9000,9000,9000,0
|
|
20240422,200700,90259730,9000,9000,9000,9000,0
|
|
20240422,200600,90259730,9000,9000,9000,9000,0
|
|
20240422,200500,90259730,9000,9000,9000,9000,0
|
|
20240422,200400,90259730,9000,9000,9000,9000,0
|
|
20240422,200300,90259730,9000,9000,9000,9000,0
|
|
20240422,200200,90259730,9000,9000,9000,9000,0
|
|
20240422,200100,90259730,9000,9000,9000,9000,0
|
|
20240422,200000,90259730,9000,9000,9000,9000,0
|
|
20240422,195900,90259730,9000,9000,9000,9000,0
|
|
20240422,195800,90259730,9000,9000,9000,9000,0
|
|
20240422,195700,90259730,9000,9000,9000,9000,0
|
|
20240422,195600,90259730,9000,9000,9000,9000,0
|
|
20240422,195500,90259730,9000,9000,9000,9000,0
|
|
20240422,195400,90259730,9000,9000,9000,9000,0
|
|
20240422,195300,90259730,9000,9000,9000,9000,0
|
|
20240422,195200,90259730,9000,9000,9000,9000,0
|
|
20240422,195100,90259730,9000,9000,9000,9000,0
|
|
20240422,195000,90259730,9000,9000,9000,9000,0
|
|
20240422,194900,90259730,9000,9000,9000,9000,0
|
|
20240422,194800,90259730,9000,9000,9000,9000,0
|
|
20240422,194700,90259730,9000,9000,9000,9000,0
|
|
20240422,194600,90259730,9000,9000,9000,9000,0
|
|
20240422,194500,90259730,9000,9000,9000,9000,0
|
|
20240422,194400,90259730,9000,9000,9000,9000,0
|
|
20240422,194300,90259730,9000,9000,9000,9000,0
|
|
20240422,194200,90259730,9000,9000,9000,9000,155
|
|
20240422,194100,90259730,9000,9000,9000,9000,0
|
|
20240422,194000,90259730,9000,9000,9000,9000,0
|
|
20240422,193900,90259730,9000,9000,9000,9000,0
|
|
20240422,193800,90259730,9000,9000,9000,9000,0
|
|
20240422,193700,90259730,9000,9000,9000,9000,0
|
|
20240422,193600,90259730,9000,9000,9000,9000,0
|
|
20240422,193500,90259730,9000,9000,9000,9000,0
|
|
20240422,193400,90259730,9000,9000,9000,9000,0
|
|
20240422,193300,90259730,9000,9000,9000,9000,0
|
|
20240422,193200,90259730,9000,9000,9000,9000,0
|
|
20240422,193100,90259730,9000,9000,9000,9000,0
|
|
20240422,193000,90259730,9000,9000,9000,9000,0
|
|
20240422,192900,90259730,9000,9000,9000,9000,0
|
|
20240422,192800,90259730,9000,9000,9000,9000,0
|
|
20240422,192700,90259730,9000,9000,9000,9000,0
|
|
20240422,192600,90259730,9000,9000,9000,9000,0
|
|
20240422,192500,90259730,9000,9000,9000,9000,0
|
|
20240422,192400,90259730,9000,9000,9000,9000,0
|
|
20240422,192300,90259730,9000,9000,9000,9000,0
|
|
20240422,192200,90259730,9000,9000,9000,9000,0
|
|
20240422,192100,90259730,9000,9000,9000,9000,0
|
|
20240422,192000,90259730,9000,9000,9000,9000,0
|
|
20240422,191900,90259730,9000,9000,9000,9000,0
|
|
20240422,191800,90259730,9000,9000,9000,9000,0
|
|
20240422,191700,90259730,9000,9000,9000,9000,0
|
|
20240422,191600,90259730,9000,9000,9000,9000,0
|
|
20240422,191500,90259730,9000,9000,9000,9000,0
|
|
20240422,191400,90259730,9000,9000,9000,9000,0
|
|
20240422,191300,90259730,9000,9000,9000,9000,0
|
|
20240422,191200,90259730,9000,9000,9000,9000,155
|
|
20240422,191100,90259730,9000,9000,9000,9000,0
|
|
20240422,191000,90259730,9000,9000,9000,9000,0
|
|
20240422,190900,90259730,9000,9000,9000,9000,0
|
|
20240422,190800,90259730,9000,9000,9000,9000,0
|
|
20240422,190700,90259730,9000,9000,9000,9000,0
|
|
20240422,190600,90259730,9000,9000,9000,9000,0
|
|
20240422,190500,90259730,9000,9000,9000,9000,0
|
|
20240422,190400,90259730,9000,9000,9000,9000,0
|
|
20240422,190300,90259730,9000,9000,9000,9000,0
|
|
20240422,190200,90259730,9000,9000,9000,9000,0
|
|
20240422,190100,90259730,9000,9000,9000,9000,0
|
|
20240422,190000,90259730,9000,9000,9000,9000,0
|
|
20240422,185900,90259730,9000,9000,9000,9000,0
|
|
20240422,185800,90259730,9000,9000,9000,9000,0
|
|
20240422,185700,90259730,9000,9000,9000,9000,0
|
|
20240422,185600,90259730,9000,9000,9000,9000,0
|
|
20240422,185500,90259730,9000,9000,9000,9000,0
|
|
20240422,185400,90259730,9000,9000,9000,9000,0
|
|
20240422,185300,90259730,9000,9000,9000,9000,0
|
|
20240422,185200,90259730,9000,9000,9000,9000,0
|
|
20240422,185100,90259730,9000,9000,9000,9000,0
|
|
20240422,185000,90259730,9000,9000,9000,9000,0
|
|
20240422,184900,90259730,9000,9000,9000,9000,0
|
|
20240422,184800,90259730,9000,9000,9000,9000,0
|
|
20240422,184700,90259730,9000,9000,9000,9000,0
|
|
20240422,184600,90259730,9000,9000,9000,9000,0
|
|
20240422,184500,90259730,9000,9000,9000,9000,0
|
|
20240422,184400,90259730,9000,9000,9000,9000,0
|
|
20240422,184300,90259730,9000,9000,9000,9000,0
|
|
20240422,184200,90259730,9000,9000,9000,9000,155
|
|
20240422,184100,90259730,9000,9000,9000,9000,0
|
|
20240422,184000,90259730,9000,9000,9000,9000,0
|
|
20240422,183900,90259730,9000,9000,9000,9000,0
|
|
20240422,183800,90259730,9000,9000,9000,9000,0
|
|
20240422,183700,90259730,9000,9000,9000,9000,0
|
|
20240422,183600,90259730,9000,9000,9000,9000,0
|
|
20240422,183500,90259730,9000,9000,9000,9000,0
|
|
20240422,183400,90259730,9000,9000,9000,9000,0
|
|
20240422,183300,90259730,9000,9000,9000,9000,0
|
|
20240422,183200,90259730,9000,9000,9000,9000,0
|
|
20240422,183100,90259730,9000,9000,9000,9000,0
|
|
20240422,183000,90259730,9000,9000,9000,9000,0
|
|
20240422,182900,90259730,9000,9000,9000,9000,0
|
|
20240422,182800,90259730,9000,9000,9000,9000,0
|
|
20240422,182700,90259730,9000,9000,9000,9000,0
|
|
20240422,182600,90259730,9000,9000,9000,9000,0
|
|
20240422,182500,90259730,9000,9000,9000,9000,0
|
|
20240422,182400,90259730,9000,9000,9000,9000,0
|
|
20240422,182300,90259730,9000,9000,9000,9000,0
|
|
20240422,182200,90259730,9000,9000,9000,9000,0
|
|
20240422,182100,90259730,9000,9000,9000,9000,0
|
|
20240422,182000,90259730,9000,9000,9000,9000,0
|
|
20240422,181900,90259730,9000,9000,9000,9000,0
|
|
20240422,181800,90259730,9000,9000,9000,9000,0
|
|
20240422,181700,90259730,9000,9000,9000,9000,0
|
|
20240422,181600,90259730,9000,9000,9000,9000,0
|
|
20240422,181500,90259730,9000,9000,9000,9000,0
|
|
20240422,181400,90259730,9000,9000,9000,9000,0
|
|
20240422,181300,90259730,9000,9000,9000,9000,0
|
|
20240422,181200,90259730,9000,9000,9000,9000,155
|
|
20240422,181100,90259730,9000,9000,9000,9000,0
|
|
20240422,181000,90259730,9000,9000,9000,9000,0
|
|
20240422,180900,90259730,9000,9000,9000,9000,0
|
|
20240422,180800,90259730,9000,9000,9000,9000,0
|
|
20240422,180700,90259730,9000,9000,9000,9000,0
|
|
20240422,180600,90259730,9000,9000,9000,9000,0
|
|
20240422,180500,90259730,9000,9000,9000,9000,0
|
|
20240422,180400,90259730,9000,9000,9000,9000,0
|
|
20240422,180300,90259730,9000,9000,9000,9000,0
|
|
20240422,180200,90259730,9000,9000,9000,9000,0
|
|
20240422,180100,90259730,9000,9000,9000,9000,0
|
|
20240422,180000,90259730,9000,9000,9000,9000,0
|
|
20240422,175900,90259730,9000,9000,9000,9000,0
|
|
20240422,175800,90259730,9000,9000,9000,9000,0
|
|
20240422,175700,90259730,9000,9000,9000,9000,0
|
|
20240422,175600,90259730,9000,9000,9000,9000,0
|
|
20240422,175500,90259730,9000,9000,9000,9000,0
|
|
20240422,175400,90259730,9000,9000,9000,9000,0
|
|
20240422,175300,90259730,9000,9000,9000,9000,0
|
|
20240422,175200,90259730,9000,9000,9000,9000,0
|
|
20240422,175100,90259730,9000,9000,9000,9000,0
|
|
20240422,175000,90259730,9000,9000,9000,9000,0
|
|
20240422,174900,90259730,9000,9000,9000,9000,0
|
|
20240422,174800,90259730,9000,9000,9000,9000,0
|
|
20240422,174700,90259730,9000,9000,9000,9000,0
|
|
20240422,174600,90259730,9000,9000,9000,9000,0
|
|
20240422,174500,90259730,9000,9000,9000,9000,0
|
|
20240422,174400,90259730,9000,9000,9000,9000,0
|
|
20240422,174300,90259730,9000,9000,9000,9000,0
|
|
20240422,174200,90259730,9000,9000,9000,9000,155
|
|
20240422,174100,90259730,9000,9000,9000,9000,0
|
|
20240422,174000,90259730,9000,9000,9000,9000,0
|
|
20240422,173900,90259730,9000,9000,9000,9000,0
|
|
20240422,173800,90259730,9000,9000,9000,9000,0
|
|
20240422,173700,90259730,9000,9000,9000,9000,0
|
|
20240422,173600,90259730,9000,9000,9000,9000,0
|
|
20240422,173500,90259730,9000,9000,9000,9000,0
|
|
20240422,173400,90259730,9000,9000,9000,9000,0
|
|
20240422,173300,90259730,9000,9000,9000,9000,0
|
|
20240422,173200,90259730,9000,9000,9000,9000,0
|
|
20240422,173100,90259730,9000,9000,9000,9000,0
|
|
20240422,173000,90259730,9000,9000,9000,9000,0
|
|
20240422,172900,90259730,9000,9000,9000,9000,0
|
|
20240422,172800,90259730,9000,9000,9000,9000,0
|
|
20240422,172700,90259730,9000,9000,9000,9000,0
|
|
20240422,172600,90259730,9000,9000,9000,9000,0
|
|
20240422,172500,90259730,9000,9000,9000,9000,0
|
|
20240422,172400,90259730,9000,9000,9000,9000,0
|
|
20240422,172300,90259730,9000,9000,9000,9000,0
|
|
20240422,172200,90259730,9000,9000,9000,9000,0
|
|
20240422,172100,90259730,9000,9000,9000,9000,0
|
|
20240422,172000,90259730,9000,9000,9000,9000,0
|
|
20240422,171900,90259730,9000,9000,9000,9000,0
|
|
20240422,171800,90259730,9000,9000,9000,9000,0
|
|
20240422,171700,90259730,9000,9000,9000,9000,0
|
|
20240422,171600,90259730,9000,9000,9000,9000,0
|
|
20240422,171500,90259730,9000,9000,9000,9000,0
|
|
20240422,171400,90259730,9000,9000,9000,9000,0
|
|
20240422,171300,90259730,9000,9000,9000,9000,0
|
|
20240422,171200,90259730,9000,9000,9000,9000,155
|
|
20240422,171100,90259730,9000,9000,9000,9000,0
|
|
20240422,171000,90259730,9000,9000,9000,9000,0
|
|
20240422,170900,90259730,9000,9000,9000,9000,0
|
|
20240422,170800,90259730,9000,9000,9000,9000,0
|
|
20240422,170700,90259730,9000,9000,9000,9000,0
|
|
20240422,170600,90259730,9000,9000,9000,9000,0
|
|
20240422,170500,90259730,9000,9000,9000,9000,0
|
|
20240422,170400,90259730,9000,9000,9000,9000,0
|
|
20240422,170300,90259730,9000,9000,9000,9000,0
|
|
20240422,170200,90259730,9000,9000,9000,9000,0
|
|
20240422,170100,90259730,9000,9000,9000,9000,0
|
|
20240422,170000,90259730,9000,9000,9000,9000,0
|
|
20240422,165900,90259730,9000,9000,9000,9000,0
|
|
20240422,165800,90259730,9000,9000,9000,9000,0
|
|
20240422,165700,90259730,9000,9000,9000,9000,0
|
|
20240422,165600,90259730,9000,9000,9000,9000,0
|
|
20240422,165500,90259730,9000,9000,9000,9000,0
|
|
20240422,165400,90259730,9000,9000,9000,9000,0
|
|
20240422,165300,90259730,9000,9000,9000,9000,0
|
|
20240422,165200,90259730,9000,9000,9000,9000,0
|
|
20240422,165100,90259730,9000,9000,9000,9000,0
|
|
20240422,165000,90259730,9000,9000,9000,9000,0
|
|
20240422,164900,90259730,9000,9000,9000,9000,0
|
|
20240422,164800,90259730,9000,9000,9000,9000,0
|
|
20240422,164700,90259730,9000,9000,9000,9000,0
|
|
20240422,164600,90259730,9000,9000,9000,9000,0
|
|
20240422,164500,90259730,9000,9000,9000,9000,0
|
|
20240422,164400,90259730,9000,9000,9000,9000,0
|
|
20240422,164300,90259730,9000,9000,9000,9000,0
|
|
20240422,164200,90259730,9000,9000,9000,9000,155
|
|
20240422,164100,90259730,9000,9000,9000,9000,0
|
|
20240422,164000,90259730,9000,9000,9000,9000,0
|
|
20240422,163900,90259730,9000,9000,9000,9000,0
|
|
20240422,163800,90259730,9000,9000,9000,9000,0
|
|
20240422,163700,90259730,9000,9000,9000,9000,0
|
|
20240422,163600,90259730,9000,9000,9000,9000,0
|
|
20240422,163500,90259730,9000,9000,9000,9000,0
|
|
20240422,163400,90259730,9000,9000,9000,9000,0
|
|
20240422,163300,90259730,9000,9000,9000,9000,0
|
|
20240422,163200,90259730,9000,9000,9000,9000,0
|
|
20240422,163100,90259730,9000,9000,9000,9000,0
|
|
20240422,163000,90259730,9000,9000,9000,9000,0
|
|
20240422,162900,90259730,9000,9000,9000,9000,0
|
|
20240422,162800,90259730,9000,9000,9000,9000,0
|
|
20240422,162700,90259730,9000,9000,9000,9000,0
|
|
20240422,162600,90259730,9000,9000,9000,9000,0
|
|
20240422,162500,90259730,9000,9000,9000,9000,0
|
|
20240422,162400,90259730,9000,9000,9000,9000,0
|
|
20240422,162300,90259730,9000,9000,9000,9000,0
|
|
20240422,162200,90259730,9000,9000,9000,9000,0
|
|
20240422,162100,90259730,9000,9000,9000,9000,0
|
|
20240422,162000,90259730,9000,9000,9000,9000,0
|
|
20240422,161900,90259730,9000,9000,9000,9000,0
|
|
20240422,161800,90259730,9000,9000,9000,9000,0
|
|
20240422,161700,90259730,9000,9000,9000,9000,0
|
|
20240422,161600,90259730,9000,9000,9000,9000,0
|
|
20240422,161500,90259730,9000,9000,9000,9000,0
|
|
20240422,161400,90259730,9000,9000,9000,9000,0
|
|
20240422,161300,90259730,9000,9000,9000,9000,0
|
|
20240422,161200,90259730,9000,9000,9000,9000,155
|
|
20240422,161100,90259730,9000,9000,9000,9000,0
|
|
20240422,161000,90259730,9000,9000,9000,9000,0
|
|
20240422,160900,90259730,9000,9000,9000,9000,0
|
|
20240422,160800,90259730,9000,9000,9000,9000,0
|
|
20240422,160700,90259730,9000,9000,9000,9000,0
|
|
20240422,160600,90259730,9000,9000,9000,9000,0
|
|
20240422,160500,90259730,9000,9000,9000,9000,0
|
|
20240422,160400,90259730,9000,9000,9000,9000,0
|
|
20240422,160300,90259730,9000,9000,9000,9000,0
|
|
20240422,160200,90259730,9000,9000,9000,9000,0
|
|
20240422,160100,90259730,9000,9000,9000,9000,0
|
|
20240422,160000,90259730,9000,9000,9000,9000,0
|
|
20240422,155900,90259730,9000,9000,9000,9000,0
|
|
20240422,155800,90259730,9000,9000,9000,9000,0
|
|
20240422,155700,90259730,9000,9000,9000,9000,0
|
|
20240422,155600,90259730,9000,9000,9000,9000,0
|
|
20240422,155500,90259730,9000,9000,9000,9000,0
|
|
20240422,155400,90259730,9000,9000,9000,9000,0
|
|
20240422,155300,90259730,9000,9000,9000,9000,0
|
|
20240422,155200,90259730,9000,9000,9000,9000,0
|
|
20240422,155100,90259730,9000,9000,9000,9000,0
|
|
20240422,155000,90259730,9000,9000,9000,9000,0
|
|
20240422,154900,90259730,9000,9000,9000,9000,0
|
|
20240422,154800,90259730,9000,9000,9000,9000,0
|
|
20240422,154700,90259730,9000,9000,9000,9000,0
|
|
20240422,154600,90259730,9000,9000,9000,9000,0
|
|
20240422,154500,90259730,9000,9000,9000,9000,0
|
|
20240422,154400,90259730,9000,9000,9000,9000,0
|
|
20240422,154300,90259730,9000,9000,9000,9000,0
|
|
20240422,154200,90259730,9000,9000,9000,9000,155
|
|
20240422,154100,90259730,9000,9000,9000,9000,0
|
|
20240422,154000,90259730,9000,9000,9000,9000,0
|
|
20240422,153900,90259730,9000,9000,9000,9000,0
|
|
20240422,153800,90259730,9000,9000,9000,9000,0
|
|
20240422,153700,90259730,9000,9000,9000,9000,0
|
|
20240422,153600,90259730,9000,9000,9000,9000,0
|
|
20240422,153500,90259730,9000,9000,9000,9000,0
|
|
20240422,153400,90259730,9000,9000,9000,9000,0
|
|
20240422,153300,90259730,9000,9000,9000,9000,0
|
|
20240422,153200,90259730,9000,9000,9000,9000,0
|
|
20240422,153100,90259730,9000,9000,9000,9000,0
|
|
20240422,153000,90259730,9000,9000,9000,9000,155
|
|
20240422,152900,88864730,9010,9010,9010,9010,0
|
|
20240422,152800,88864730,9010,9010,9010,9010,0
|
|
20240422,152700,88864730,9010,9010,9010,9010,0
|
|
20240422,152600,88864730,9010,9010,9010,9010,0
|
|
20240422,152500,88864730,9010,9010,9010,9010,0
|
|
20240422,152400,88864730,9010,9010,9010,9010,0
|
|
20240422,152300,88864730,9010,9010,9010,9010,0
|
|
20240422,152200,88864730,9010,9010,9010,9010,0
|
|
20240422,152100,88864730,9010,9010,9010,9010,0
|
|
20240422,152000,88864730,9010,9010,9010,9010,0
|
|
20240422,151900,88864730,9010,9010,9010,9010,14
|
|
20240422,151800,88738590,9020,9020,9020,9020,0
|
|
20240422,151700,88738590,9020,9020,9020,9020,0
|
|
20240422,151600,88738590,9020,9020,9020,9020,0
|
|
20240422,151500,88738590,9020,9020,9020,9020,1
|
|
20240422,151400,88729570,9010,9010,9010,9010,0
|
|
20240422,151300,88729570,9010,9010,9010,9010,105
|
|
20240422,151200,87783520,9010,9010,9010,9010,101
|
|
20240422,151100,86873510,9020,9020,9020,9020,9
|
|
20240422,151000,86792330,9020,9020,9020,9020,0
|
|
20240422,150900,86792330,9020,9020,9020,9020,86
|
|
20240422,150800,86016610,9020,9020,9020,9020,52
|
|
20240422,150700,85547570,9010,9010,9010,9010,50
|
|
20240422,150600,85097070,9020,9020,9020,9020,0
|
|
20240422,150500,85097070,9020,9020,9020,9020,13
|
|
20240422,150400,84979810,9020,9020,9020,9020,1
|
|
20240422,150300,84970790,9020,9020,9020,9020,0
|
|
20240422,150200,84970790,9020,9020,9020,9020,13
|
|
20240422,150100,84853530,9020,9020,9020,9020,0
|
|
20240422,150000,84853530,9020,9020,9020,9020,0
|
|
20240422,145900,84853530,9020,9020,9020,9020,0
|
|
20240422,145800,84853530,9020,9020,9020,9020,0
|
|
20240422,145700,84853530,9020,9020,9020,9020,0
|
|
20240422,145600,84853530,9020,9020,9020,9020,0
|
|
20240422,145500,84853530,9020,9020,9020,9020,0
|
|
20240422,145400,84853530,9020,9020,9020,9020,1
|
|
20240422,145300,84844510,8990,8990,8990,8990,0
|
|
20240422,145200,84844510,8990,8990,8990,8990,0
|
|
20240422,145100,84844510,8990,8990,8990,8990,0
|
|
20240422,145000,84844510,8990,8990,8990,8990,88
|
|
20240422,144900,84053390,9020,9020,9020,9020,0
|
|
20240422,144800,84053390,9020,9020,9020,9020,0
|
|
20240422,144700,84053390,9020,9020,9020,9020,0
|
|
20240422,144600,84053390,9020,9020,9020,9020,0
|
|
20240422,144500,84053390,9020,9020,9020,9020,0
|
|
20240422,144400,84053390,9020,9020,9020,9020,0
|
|
20240422,144300,84053390,9020,9020,9020,9020,0
|
|
20240422,144200,84053390,9020,9020,9020,9020,1
|
|
20240422,144100,84044370,9020,9020,9020,9020,0
|
|
20240422,144000,84044370,9020,9020,9020,9020,0
|
|
20240422,143900,84044370,9020,9020,9020,9020,0
|
|
20240422,143800,84044370,9020,9020,9020,9020,0
|
|
20240422,143700,84044370,9020,9020,9020,9020,20
|
|
20240422,143600,83863970,9020,9020,9020,9020,0
|
|
20240422,143500,83863970,9020,9020,9020,9020,0
|
|
20240422,143400,83863970,9020,9020,9020,9020,0
|
|
20240422,143300,83863970,9020,9020,9020,9020,0
|
|
20240422,143200,83863970,9020,9020,9020,9020,0
|
|
20240422,143100,83863970,9020,9020,9020,9020,0
|
|
20240422,143000,83863970,9020,9020,9020,9020,0
|
|
20240422,142900,83863970,9020,9020,9020,9020,0
|
|
20240422,142800,83863970,9020,9020,9020,9020,0
|
|
20240422,142700,83863970,9020,9020,9020,9020,0
|
|
20240422,142600,83863970,9020,9020,9020,9020,0
|
|
20240422,142500,83863970,9020,9020,9020,9020,0
|
|
20240422,142400,83863970,9020,9020,9020,9020,0
|
|
20240422,142300,83863970,9020,9020,9020,9020,0
|
|
20240422,142200,83863970,9020,9020,9020,9020,0
|
|
20240422,142100,83863970,9020,9020,9020,9020,0
|
|
20240422,142000,83863970,9020,9020,9020,9020,0
|
|
20240422,141900,83863970,9020,9020,9020,9020,0
|
|
20240422,141800,83863970,9020,9020,9020,9020,1
|
|
20240422,141700,83854950,9020,9020,9020,9020,58
|
|
20240422,141600,83331790,9020,9020,9020,9020,0
|
|
20240422,141500,83331790,9020,9020,9020,9020,0
|
|
20240422,141400,83331790,9020,9020,9020,9020,0
|
|
20240422,141300,83331790,9020,9020,9020,9020,1
|
|
20240422,141200,83322770,9020,9020,9020,9020,0
|
|
20240422,141100,83322770,9020,9020,9020,9020,1
|
|
20240422,141000,83313750,9020,9020,9020,9020,0
|
|
20240422,140900,83313750,9020,9020,9020,9020,1
|
|
20240422,140800,83304730,9020,9020,9020,9020,0
|
|
20240422,140700,83304730,9020,8990,9020,8990,84
|
|
20240422,140600,82549490,8980,8980,8980,8980,0
|
|
20240422,140500,82549490,8980,8980,8980,8980,0
|
|
20240422,140400,82549490,8980,8980,8980,8980,0
|
|
20240422,140300,82549490,8980,8980,8980,8980,1
|
|
20240422,140200,82540510,8980,8980,8980,8980,0
|
|
20240422,140100,82540510,8980,8980,8980,8980,0
|
|
20240422,140000,82540510,8980,8980,8980,8980,0
|
|
20240422,135900,82540510,8980,8980,8980,8980,0
|
|
20240422,135800,82540510,8980,8980,8980,8980,0
|
|
20240422,135700,82540510,8980,8980,8980,8980,0
|
|
20240422,135600,82540510,8980,8980,8980,8980,0
|
|
20240422,135500,82540510,8980,8980,8980,8980,0
|
|
20240422,135400,82540510,8980,8990,8990,8980,18
|
|
20240422,135300,82378860,8990,8990,8990,8990,0
|
|
20240422,135200,82378860,8990,8990,8990,8990,1
|
|
20240422,135100,82369870,8990,8990,8990,8990,0
|
|
20240422,135000,82369870,8990,8990,8990,8990,0
|
|
20240422,134900,82369870,8990,8990,8990,8990,0
|
|
20240422,134800,82369870,8990,8990,8990,8990,0
|
|
20240422,134700,82369870,8990,8960,8990,8960,20
|
|
20240422,134600,82190220,8960,8960,8960,8960,4
|
|
20240422,134500,82154380,8960,8960,8960,8960,0
|
|
20240422,134400,82154380,8960,8960,8960,8960,395
|
|
20240422,134300,78615180,8960,8960,8960,8960,0
|
|
20240422,134200,78615180,8960,8960,8960,8960,0
|
|
20240422,134100,78615180,8960,8960,8960,8960,0
|
|
20240422,134000,78615180,8960,8960,8960,8960,0
|
|
20240422,133900,78615180,8960,8960,8960,8960,0
|
|
20240422,133800,78615180,8960,8960,8960,8960,0
|
|
20240422,133700,78615180,8960,8960,8960,8960,0
|
|
20240422,133600,78615180,8960,8960,8960,8960,0
|
|
20240422,133500,78615180,8960,8960,8960,8960,22
|
|
20240422,133400,78418060,9000,9000,9000,9000,0
|
|
20240422,133300,78418060,9000,9000,9000,9000,0
|
|
20240422,133200,78418060,9000,9000,9000,9000,0
|
|
20240422,133100,78418060,9000,9000,9000,9000,0
|
|
20240422,133000,78418060,9000,9000,9000,9000,0
|
|
20240422,132900,78418060,9000,9000,9000,9000,0
|
|
20240422,132800,78418060,9000,9000,9000,9000,369
|
|
20240422,132700,75097060,9000,9000,9000,9000,0
|
|
20240422,132600,75097060,9000,8990,9000,8990,100
|
|
20240422,132500,74197640,8990,8990,8990,8990,42
|
|
20240422,132400,73820060,8990,8980,8990,8980,258
|
|
20240422,132300,71501070,8980,8950,8980,8950,500
|
|
20240422,132200,67020370,8950,8950,8950,8950,119
|
|
20240422,132100,65955320,8960,8960,8960,8960,0
|
|
20240422,132000,65955320,8960,8960,8960,8960,2
|
|
20240422,131900,65937400,8950,8960,8960,8950,135
|
|
20240422,131800,64728800,8950,8950,8950,8950,0
|
|
20240422,131700,64728800,8950,8950,8950,8950,151
|
|
20240422,131600,63377350,8950,8950,8950,8950,80
|
|
20240422,131500,62661350,8950,8950,8950,8950,21
|
|
20240422,131400,62473400,8950,8950,8950,8950,1
|
|
20240422,131300,62464450,8930,8930,8930,8930,0
|
|
20240422,131200,62464450,8930,8930,8930,8930,0
|
|
20240422,131100,62464450,8930,8930,8930,8930,0
|
|
20240422,131000,62464450,8930,8930,8930,8930,25
|
|
20240422,130900,62241200,8960,8960,8960,8960,0
|
|
20240422,130800,62241200,8960,8960,8960,8960,0
|
|
20240422,130700,62241200,8960,8960,8960,8960,0
|
|
20240422,130600,62241200,8960,8960,8960,8960,0
|
|
20240422,130500,62241200,8960,8960,8960,8960,100
|
|
20240422,130400,61345200,8960,8940,8960,8940,50
|
|
20240422,130300,60897800,8940,8940,8940,8940,0
|
|
20240422,130200,60897800,8940,8890,8940,8890,173
|
|
20240422,130100,59353640,8890,8890,8890,8890,0
|
|
20240422,130000,59353640,8890,8890,8890,8890,1
|
|
20240422,125900,59344750,8880,8870,8880,8870,162
|
|
20240422,125800,57906530,8820,8820,8820,8820,0
|
|
20240422,125700,57906530,8820,8820,8820,8820,0
|
|
20240422,125600,57906530,8820,8820,8820,8820,0
|
|
20240422,125500,57906530,8820,8820,8820,8820,0
|
|
20240422,125400,57906530,8820,8820,8820,8820,0
|
|
20240422,125300,57906530,8820,8820,8820,8820,3
|
|
20240422,125200,57880070,8870,8870,8870,8870,0
|
|
20240422,125100,57880070,8870,8870,8870,8870,2
|
|
20240422,125000,57862330,8820,8820,8820,8820,1
|
|
20240422,124900,57853510,8820,8830,8830,8820,300
|
|
20240422,124800,55206210,8830,8830,8830,8830,0
|
|
20240422,124700,55206210,8830,8850,8850,8830,300
|
|
20240422,124600,52555700,8850,8850,8850,8850,80
|
|
20240422,124500,51847700,8850,8850,8850,8850,0
|
|
20240422,124400,51847700,8850,8850,8850,8850,0
|
|
20240422,124300,51847700,8850,8850,8850,8850,0
|
|
20240422,124200,51847700,8850,8850,8850,8850,0
|
|
20240422,124100,51847700,8850,8850,8850,8850,0
|
|
20240422,124000,51847700,8850,8850,8850,8850,6
|
|
20240422,123900,51794600,8850,8850,8850,8850,0
|
|
20240422,123800,51794600,8850,8860,8860,8850,53
|
|
20240422,123700,51325200,8870,8870,8870,8870,0
|
|
20240422,123600,51325200,8870,8870,8870,8870,0
|
|
20240422,123500,51325200,8870,8870,8870,8870,0
|
|
20240422,123400,51325200,8870,8870,8870,8870,0
|
|
20240422,123300,51325200,8870,8870,8870,8870,0
|
|
20240422,123200,51325200,8870,8870,8870,8870,1
|
|
20240422,123100,51316330,8870,8870,8870,8870,1
|
|
20240422,123000,51307460,8870,8870,8870,8870,0
|
|
20240422,122900,51307460,8870,8870,8870,8870,0
|
|
20240422,122800,51307460,8870,8870,8870,8870,0
|
|
20240422,122700,51307460,8870,8870,8870,8870,0
|
|
20240422,122600,51307460,8870,8870,8870,8870,0
|
|
20240422,122500,51307460,8870,8870,8870,8870,0
|
|
20240422,122400,51307460,8870,8870,8870,8870,0
|
|
20240422,122300,51307460,8870,8870,8870,8870,0
|
|
20240422,122200,51307460,8870,8870,8870,8870,0
|
|
20240422,122100,51307460,8870,8870,8870,8870,0
|
|
20240422,122000,51307460,8870,8870,8870,8870,0
|
|
20240422,121900,51307460,8870,8870,8870,8870,0
|
|
20240422,121800,51307460,8870,8870,8870,8870,0
|
|
20240422,121700,51307460,8870,8870,8870,8870,0
|
|
20240422,121600,51307460,8870,8870,8870,8870,0
|
|
20240422,121500,51307460,8870,8870,8870,8870,1
|
|
20240422,121400,51298590,8870,8870,8870,8870,0
|
|
20240422,121300,51298590,8870,8870,8870,8870,0
|
|
20240422,121200,51298590,8870,8870,8870,8870,5
|
|
20240422,121100,51254240,8870,8870,8870,8870,0
|
|
20240422,121000,51254240,8870,8870,8870,8870,0
|
|
20240422,120900,51254240,8870,8870,8870,8870,20
|
|
20240422,120800,51076840,8870,8870,8870,8870,0
|
|
20240422,120700,51076840,8870,8870,8870,8870,0
|
|
20240422,120600,51076840,8870,8870,8870,8870,47
|
|
20240422,120500,50659950,8870,8870,8870,8870,0
|
|
20240422,120400,50659950,8870,8870,8870,8870,0
|
|
20240422,120300,50659950,8870,8870,8870,8870,0
|
|
20240422,120200,50659950,8870,8870,8870,8870,0
|
|
20240422,120100,50659950,8870,8870,8870,8870,0
|
|
20240422,120000,50659950,8870,8870,8870,8870,0
|
|
20240422,115900,50659950,8870,8870,8870,8870,9
|
|
20240422,115800,50580120,8890,8890,8890,8890,0
|
|
20240422,115700,50580120,8890,8890,8890,8890,0
|
|
20240422,115600,50580120,8890,8890,8890,8890,0
|
|
20240422,115500,50580120,8890,8890,8890,8890,0
|
|
20240422,115400,50580120,8890,8890,8890,8890,0
|
|
20240422,115300,50580120,8890,8890,8890,8890,0
|
|
20240422,115200,50580120,8890,8890,8890,8890,0
|
|
20240422,115100,50580120,8890,8890,8890,8890,0
|
|
20240422,115000,50580120,8890,8890,8890,8890,0
|
|
20240422,114900,50580120,8890,8890,8890,8890,0
|
|
20240422,114800,50580120,8890,8890,8890,8890,0
|
|
20240422,114700,50580120,8890,8890,8890,8890,0
|
|
20240422,114600,50580120,8890,8890,8890,8890,0
|
|
20240422,114500,50580120,8890,8890,8890,8890,0
|
|
20240422,114400,50580120,8890,8890,8890,8890,0
|
|
20240422,114300,50580120,8890,8890,8890,8890,0
|
|
20240422,114200,50580120,8890,8890,8890,8890,0
|
|
20240422,114100,50580120,8890,8890,8890,8890,0
|
|
20240422,114000,50580120,8890,8890,8890,8890,0
|
|
20240422,113900,50580120,8890,8890,8890,8890,0
|
|
20240422,113800,50580120,8890,8890,8890,8890,0
|
|
20240422,113700,50580120,8890,8890,8890,8890,0
|
|
20240422,113600,50580120,8890,8890,8890,8890,0
|
|
20240422,113500,50580120,8890,8890,8890,8890,0
|
|
20240422,113400,50580120,8890,8890,8890,8890,0
|
|
20240422,113300,50580120,8890,8890,8890,8890,0
|
|
20240422,113200,50580120,8890,8890,8890,8890,0
|
|
20240422,113100,50580120,8890,8890,8890,8890,0
|
|
20240422,113000,50580120,8890,8890,8890,8890,0
|
|
20240422,112900,50580120,8890,8890,8890,8890,0
|
|
20240422,112800,50580120,8890,8890,8890,8890,0
|
|
20240422,112700,50580120,8890,8890,8890,8890,0
|
|
20240422,112600,50580120,8890,8890,8890,8890,0
|
|
20240422,112500,50580120,8890,8890,8890,8890,0
|
|
20240422,112400,50580120,8890,8890,8890,8890,0
|
|
20240422,112300,50580120,8890,8890,8890,8890,300
|
|
20240422,112200,47913120,8870,8870,8870,8870,24
|
|
20240422,112100,47700240,8880,8880,8880,8880,0
|
|
20240422,112000,47700240,8880,8880,8880,8880,0
|
|
20240422,111900,47700240,8880,8880,8880,8880,0
|
|
20240422,111800,47700240,8880,8880,8880,8880,0
|
|
20240422,111700,47700240,8880,8880,8880,8880,0
|
|
20240422,111600,47700240,8880,8880,8880,8880,0
|
|
20240422,111500,47700240,8880,8880,8880,8880,0
|
|
20240422,111400,47700240,8880,8880,8880,8880,0
|
|
20240422,111300,47700240,8880,8880,8880,8880,0
|
|
20240422,111200,47700240,8880,8900,8900,8880,646
|
|
20240422,111100,41963290,8900,8900,8900,8900,77
|
|
20240422,111000,41277990,8900,8900,8900,8900,0
|
|
20240422,110900,41277990,8900,8900,8900,8900,0
|
|
20240422,110800,41277990,8900,8900,8900,8900,0
|
|
20240422,110700,41277990,8900,8900,8900,8900,0
|
|
20240422,110600,41277990,8900,8900,8900,8900,0
|
|
20240422,110500,41277990,8900,8900,8900,8900,0
|
|
20240422,110400,41277990,8900,8900,8900,8900,3
|
|
20240422,110300,41251290,8900,8900,8900,8900,0
|
|
20240422,110200,41251290,8900,8900,8900,8900,0
|
|
20240422,110100,41251290,8900,8900,8900,8900,0
|
|
20240422,110000,41251290,8900,8900,8900,8900,0
|
|
20240422,105900,41251290,8900,8900,8900,8900,0
|
|
20240422,105800,41251290,8900,8900,8900,8900,0
|
|
20240422,105700,41251290,8900,8900,8900,8900,0
|
|
20240422,105600,41251290,8900,8900,8900,8900,0
|
|
20240422,105500,41251290,8900,8900,8900,8900,0
|
|
20240422,105400,41251290,8900,8900,8900,8900,0
|
|
20240422,105300,41251290,8900,8900,8900,8900,0
|
|
20240422,105200,41251290,8900,8900,8900,8900,1
|
|
20240422,105100,41242390,8900,8900,8900,8900,0
|
|
20240422,105000,41242390,8900,8900,8900,8900,0
|
|
20240422,104900,41242390,8900,8900,8900,8900,0
|
|
20240422,104800,41242390,8900,8900,8900,8900,0
|
|
20240422,104700,41242390,8900,8900,8900,8900,0
|
|
20240422,104600,41242390,8900,8900,8900,8900,0
|
|
20240422,104500,41242390,8900,8900,8900,8900,0
|
|
20240422,104400,41242390,8900,8900,8900,8900,0
|
|
20240422,104300,41242390,8900,8900,8900,8900,0
|
|
20240422,104200,41242390,8900,8900,8900,8900,0
|
|
20240422,104100,41242390,8900,8900,8900,8900,0
|
|
20240422,104000,41242390,8900,8900,8900,8900,0
|
|
20240422,103900,41242390,8900,8900,8900,8900,5
|
|
20240422,103800,41197890,8900,8900,8900,8900,0
|
|
20240422,103700,41197890,8900,8900,8900,8900,0
|
|
20240422,103600,41197890,8900,8900,8900,8900,0
|
|
20240422,103500,41197890,8900,8900,8900,8900,0
|
|
20240422,103400,41197890,8900,8900,8900,8900,0
|
|
20240422,103300,41197890,8900,8900,8900,8900,0
|
|
20240422,103200,41197890,8900,8900,8900,8900,0
|
|
20240422,103100,41197890,8900,8900,8900,8900,0
|
|
20240422,103000,41197890,8900,8900,8900,8900,5
|
|
20240422,102900,41153390,8900,8900,8900,8900,0
|
|
20240422,102800,41153390,8900,8900,8900,8900,0
|
|
20240422,102700,41153390,8900,8900,8900,8900,0
|
|
20240422,102600,41153390,8900,8900,8900,8900,0
|
|
20240422,102500,41153390,8900,8900,8900,8900,0
|
|
20240422,102400,41153390,8900,8900,8900,8900,0
|
|
20240422,102300,41153390,8900,8900,8900,8900,0
|
|
20240422,102200,41153390,8900,8900,8900,8900,0
|
|
20240422,102100,41153390,8900,8900,8900,8900,0
|
|
20240422,102000,41153390,8900,8900,8900,8900,0
|
|
20240422,101900,41153390,8900,8900,8900,8900,0
|
|
20240422,101800,41153390,8900,8900,8900,8900,0
|
|
20240422,101700,41153390,8900,8900,8900,8900,0
|
|
20240422,101600,41153390,8900,8900,8900,8900,0
|
|
20240422,101500,41153390,8900,8900,8900,8900,0
|
|
20240422,101400,41153390,8900,8900,8900,8900,0
|
|
20240422,101300,41153390,8900,8900,8900,8900,0
|
|
20240422,101200,41153390,8900,8900,8900,8900,0
|
|
20240422,101100,41153390,8900,8900,8900,8900,0
|
|
20240422,101000,41153390,8900,8900,8900,8900,0
|
|
20240422,100900,41153390,8900,8900,8900,8900,7
|
|
20240422,100800,41091090,8900,8900,8900,8900,0
|
|
20240422,100700,41091090,8900,8900,8900,8900,0
|
|
20240422,100600,41091090,8900,8900,8900,8900,0
|
|
20240422,100500,41091090,8900,8900,8900,8900,1
|
|
20240422,100400,41082190,8880,8880,8880,8880,0
|
|
20240422,100300,41082190,8880,8880,8880,8880,0
|
|
20240422,100200,41082190,8880,8890,8890,8880,50
|
|
20240422,100100,40638100,8900,8890,8900,8890,2
|
|
20240422,100000,40620310,8880,8880,8880,8880,0
|
|
20240422,095900,40620310,8880,8880,8880,8880,0
|
|
20240422,095800,40620310,8880,8880,8880,8880,0
|
|
20240422,095700,40620310,8880,8880,8880,8880,0
|
|
20240422,095600,40620310,8880,8880,8880,8880,0
|
|
20240422,095500,40620310,8880,8880,8880,8880,1
|
|
20240422,095400,40611430,8880,8880,8880,8880,0
|
|
20240422,095300,40611430,8880,8880,8880,8880,0
|
|
20240422,095200,40611430,8880,8880,8880,8880,0
|
|
20240422,095100,40611430,8880,8880,8880,8880,0
|
|
20240422,095000,40611430,8880,8880,8880,8880,1
|
|
20240422,094900,40602550,8880,8880,8880,8880,0
|
|
20240422,094800,40602550,8880,8880,8880,8880,0
|
|
20240422,094700,40602550,8880,8880,8880,8880,11
|
|
20240422,094600,40504870,8880,8880,8880,8880,0
|
|
20240422,094500,40504870,8880,8880,8880,8880,0
|
|
20240422,094400,40504870,8880,8880,8880,8880,51
|
|
20240422,094300,40051990,8880,8880,8880,8880,0
|
|
20240422,094200,40051990,8880,8880,8880,8880,0
|
|
20240422,094100,40051990,8880,8880,8880,8880,0
|
|
20240422,094000,40051990,8880,8880,8880,8880,0
|
|
20240422,093900,40051990,8880,8880,8880,8880,0
|
|
20240422,093800,40051990,8880,8880,8880,8880,1
|
|
20240422,093700,40043110,8880,8880,8880,8880,0
|
|
20240422,093600,40043110,8880,8880,8880,8880,15
|
|
20240422,093500,39909910,8880,8890,8890,8880,641
|
|
20240422,093400,34217060,8900,8900,8900,8900,0
|
|
20240422,093300,34217060,8900,8910,8910,8900,3
|
|
20240422,093200,34190350,8920,8920,8920,8920,0
|
|
20240422,093100,34190350,8920,8920,8920,8920,0
|
|
20240422,093000,34190350,8920,8920,8920,8920,0
|
|
20240422,092900,34190350,8920,8920,8920,8920,0
|
|
20240422,092800,34190350,8920,8930,8930,8920,18
|
|
20240422,092700,34029680,8920,8920,8920,8920,94
|
|
20240422,092600,33191200,8920,8920,8920,8920,0
|
|
20240422,092500,33191200,8920,8920,8920,8920,0
|
|
20240422,092400,33191200,8920,8920,8920,8920,0
|
|
20240422,092300,33191200,8920,8920,8920,8920,0
|
|
20240422,092200,33191200,8920,8920,8920,8920,5
|
|
20240422,092100,33146600,8880,8920,8920,8880,10
|
|
20240422,092000,33057440,8910,8910,8910,8910,0
|
|
20240422,091900,33057440,8910,8900,8910,8900,318
|
|
20240422,091800,30224150,8880,8880,8880,8880,164
|
|
20240422,091700,28767830,8880,8880,8880,8880,0
|
|
20240422,091600,28767830,8880,8880,8880,8880,1
|
|
20240422,091500,28758950,8880,8880,8880,8880,28
|
|
20240422,091400,28510310,8840,8840,8840,8840,0
|
|
20240422,091300,28510310,8840,8880,8880,8820,2099
|
|
20240422,091200,9939640,8880,8900,8900,8880,603
|
|
20240422,091100,4584940,8880,8880,8880,8880,0
|
|
20240422,091000,4584940,8880,8880,8880,8880,11
|
|
20240422,090900,4487260,8900,8900,8900,8900,216
|
|
20240422,090800,2564860,8900,8900,8900,8900,1
|
|
20240422,090700,2555960,8880,8880,8880,8880,30
|
|
20240422,090600,2289560,8890,8890,8890,8890,0
|
|
20240422,090500,2289560,8890,8830,8890,8830,233
|
|
20240422,090400,220750,8830,8830,8830,8830,0
|
|
20240422,090300,220750,8830,8830,8830,8830,0
|
|
20240422,090200,220750,8830,8830,8830,8830,0
|
|
20240422,090100,220750,8830,8830,8830,8830,0
|
|
20240422,090000,220750,8830,8830,8830,8830,25
|