671 lines
31 KiB
CSV
671 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240516,200800,141164190,8970,8970,8970,8970,58
|
|
20240516,200700,141164190,8970,8970,8970,8970,0
|
|
20240516,200600,141164190,8970,8970,8970,8970,0
|
|
20240516,200500,141164190,8970,8970,8970,8970,0
|
|
20240516,200400,141164190,8970,8970,8970,8970,0
|
|
20240516,200300,141164190,8970,8970,8970,8970,0
|
|
20240516,200200,141164190,8970,8970,8970,8970,0
|
|
20240516,200100,141164190,8970,8970,8970,8970,0
|
|
20240516,200000,141164190,8970,8970,8970,8970,0
|
|
20240516,195900,141164190,8970,8970,8970,8970,0
|
|
20240516,195800,141164190,8970,8970,8970,8970,0
|
|
20240516,195700,141164190,8970,8970,8970,8970,0
|
|
20240516,195600,141164190,8970,8970,8970,8970,0
|
|
20240516,195500,141164190,8970,8970,8970,8970,0
|
|
20240516,195400,141164190,8970,8970,8970,8970,0
|
|
20240516,195300,141164190,8970,8970,8970,8970,0
|
|
20240516,195200,141164190,8970,8970,8970,8970,0
|
|
20240516,195100,141164190,8970,8970,8970,8970,0
|
|
20240516,195000,141164190,8970,8970,8970,8970,0
|
|
20240516,194900,141164190,8970,8970,8970,8970,0
|
|
20240516,194800,141164190,8970,8970,8970,8970,0
|
|
20240516,194700,141164190,8970,8970,8970,8970,0
|
|
20240516,194600,141164190,8970,8970,8970,8970,0
|
|
20240516,194500,141164190,8970,8970,8970,8970,0
|
|
20240516,194400,141164190,8970,8970,8970,8970,0
|
|
20240516,194300,141164190,8970,8970,8970,8970,0
|
|
20240516,194200,141164190,8970,8970,8970,8970,0
|
|
20240516,194100,141164190,8970,8970,8970,8970,0
|
|
20240516,194000,141164190,8970,8970,8970,8970,0
|
|
20240516,193900,141164190,8970,8970,8970,8970,0
|
|
20240516,193800,141164190,8970,8970,8970,8970,58
|
|
20240516,193700,141164190,8970,8970,8970,8970,0
|
|
20240516,193600,141164190,8970,8970,8970,8970,0
|
|
20240516,193500,141164190,8970,8970,8970,8970,0
|
|
20240516,193400,141164190,8970,8970,8970,8970,0
|
|
20240516,193300,141164190,8970,8970,8970,8970,0
|
|
20240516,193200,141164190,8970,8970,8970,8970,0
|
|
20240516,193100,141164190,8970,8970,8970,8970,0
|
|
20240516,193000,141164190,8970,8970,8970,8970,0
|
|
20240516,192900,141164190,8970,8970,8970,8970,0
|
|
20240516,192800,141164190,8970,8970,8970,8970,0
|
|
20240516,192700,141164190,8970,8970,8970,8970,0
|
|
20240516,192600,141164190,8970,8970,8970,8970,0
|
|
20240516,192500,141164190,8970,8970,8970,8970,0
|
|
20240516,192400,141164190,8970,8970,8970,8970,0
|
|
20240516,192300,141164190,8970,8970,8970,8970,0
|
|
20240516,192200,141164190,8970,8970,8970,8970,0
|
|
20240516,192100,141164190,8970,8970,8970,8970,0
|
|
20240516,192000,141164190,8970,8970,8970,8970,0
|
|
20240516,191900,141164190,8970,8970,8970,8970,0
|
|
20240516,191800,141164190,8970,8970,8970,8970,0
|
|
20240516,191700,141164190,8970,8970,8970,8970,0
|
|
20240516,191600,141164190,8970,8970,8970,8970,0
|
|
20240516,191500,141164190,8970,8970,8970,8970,0
|
|
20240516,191400,141164190,8970,8970,8970,8970,0
|
|
20240516,191300,141164190,8970,8970,8970,8970,0
|
|
20240516,191200,141164190,8970,8970,8970,8970,0
|
|
20240516,191100,141164190,8970,8970,8970,8970,0
|
|
20240516,191000,141164190,8970,8970,8970,8970,0
|
|
20240516,190900,141164190,8970,8970,8970,8970,0
|
|
20240516,190800,141164190,8970,8970,8970,8970,58
|
|
20240516,190700,141164190,8970,8970,8970,8970,0
|
|
20240516,190600,141164190,8970,8970,8970,8970,0
|
|
20240516,190500,141164190,8970,8970,8970,8970,0
|
|
20240516,190400,141164190,8970,8970,8970,8970,0
|
|
20240516,190300,141164190,8970,8970,8970,8970,0
|
|
20240516,190200,141164190,8970,8970,8970,8970,0
|
|
20240516,190100,141164190,8970,8970,8970,8970,0
|
|
20240516,190000,141164190,8970,8970,8970,8970,0
|
|
20240516,185900,141164190,8970,8970,8970,8970,0
|
|
20240516,185800,141164190,8970,8970,8970,8970,0
|
|
20240516,185700,141164190,8970,8970,8970,8970,0
|
|
20240516,185600,141164190,8970,8970,8970,8970,0
|
|
20240516,185500,141164190,8970,8970,8970,8970,0
|
|
20240516,185400,141164190,8970,8970,8970,8970,0
|
|
20240516,185300,141164190,8970,8970,8970,8970,0
|
|
20240516,185200,141164190,8970,8970,8970,8970,0
|
|
20240516,185100,141164190,8970,8970,8970,8970,0
|
|
20240516,185000,141164190,8970,8970,8970,8970,0
|
|
20240516,184900,141164190,8970,8970,8970,8970,0
|
|
20240516,184800,141164190,8970,8970,8970,8970,0
|
|
20240516,184700,141164190,8970,8970,8970,8970,0
|
|
20240516,184600,141164190,8970,8970,8970,8970,0
|
|
20240516,184500,141164190,8970,8970,8970,8970,0
|
|
20240516,184400,141164190,8970,8970,8970,8970,0
|
|
20240516,184300,141164190,8970,8970,8970,8970,0
|
|
20240516,184200,141164190,8970,8970,8970,8970,0
|
|
20240516,184100,141164190,8970,8970,8970,8970,0
|
|
20240516,184000,141164190,8970,8970,8970,8970,0
|
|
20240516,183900,141164190,8970,8970,8970,8970,0
|
|
20240516,183800,141164190,8970,8970,8970,8970,58
|
|
20240516,183700,141164190,8970,8970,8970,8970,0
|
|
20240516,183600,141164190,8970,8970,8970,8970,0
|
|
20240516,183500,141164190,8970,8970,8970,8970,0
|
|
20240516,183400,141164190,8970,8970,8970,8970,0
|
|
20240516,183300,141164190,8970,8970,8970,8970,0
|
|
20240516,183200,141164190,8970,8970,8970,8970,0
|
|
20240516,183100,141164190,8970,8970,8970,8970,0
|
|
20240516,183000,141164190,8970,8970,8970,8970,0
|
|
20240516,182900,141164190,8970,8970,8970,8970,0
|
|
20240516,182800,141164190,8970,8970,8970,8970,0
|
|
20240516,182700,141164190,8970,8970,8970,8970,0
|
|
20240516,182600,141164190,8970,8970,8970,8970,0
|
|
20240516,182500,141164190,8970,8970,8970,8970,0
|
|
20240516,182400,141164190,8970,8970,8970,8970,0
|
|
20240516,182300,141164190,8970,8970,8970,8970,0
|
|
20240516,182200,141164190,8970,8970,8970,8970,0
|
|
20240516,182100,141164190,8970,8970,8970,8970,0
|
|
20240516,182000,141164190,8970,8970,8970,8970,0
|
|
20240516,181900,141164190,8970,8970,8970,8970,0
|
|
20240516,181800,141164190,8970,8970,8970,8970,0
|
|
20240516,181700,141164190,8970,8970,8970,8970,0
|
|
20240516,181600,141164190,8970,8970,8970,8970,0
|
|
20240516,181500,141164190,8970,8970,8970,8970,0
|
|
20240516,181400,141164190,8970,8970,8970,8970,0
|
|
20240516,181300,141164190,8970,8970,8970,8970,0
|
|
20240516,181200,141164190,8970,8970,8970,8970,0
|
|
20240516,181100,141164190,8970,8970,8970,8970,0
|
|
20240516,181000,141164190,8970,8970,8970,8970,0
|
|
20240516,180900,141164190,8970,8970,8970,8970,0
|
|
20240516,180800,141164190,8970,8970,8970,8970,58
|
|
20240516,180700,141164190,8970,8970,8970,8970,0
|
|
20240516,180600,141164190,8970,8970,8970,8970,0
|
|
20240516,180500,141164190,8970,8970,8970,8970,0
|
|
20240516,180400,141164190,8970,8970,8970,8970,0
|
|
20240516,180300,141164190,8970,8970,8970,8970,0
|
|
20240516,180200,141164190,8970,8970,8970,8970,0
|
|
20240516,180100,141164190,8970,8970,8970,8970,0
|
|
20240516,180000,141164190,8970,8970,8970,8970,0
|
|
20240516,175900,141164190,8970,8970,8970,8970,0
|
|
20240516,175800,141164190,8970,8970,8970,8970,0
|
|
20240516,175700,141164190,8970,8970,8970,8970,0
|
|
20240516,175600,141164190,8970,8970,8970,8970,0
|
|
20240516,175500,141164190,8970,8970,8970,8970,0
|
|
20240516,175400,141164190,8970,8970,8970,8970,0
|
|
20240516,175300,141164190,8970,8970,8970,8970,0
|
|
20240516,175200,141164190,8970,8970,8970,8970,0
|
|
20240516,175100,141164190,8970,8970,8970,8970,0
|
|
20240516,175000,141164190,8970,8970,8970,8970,0
|
|
20240516,174900,141164190,8970,8970,8970,8970,0
|
|
20240516,174800,141164190,8970,8970,8970,8970,0
|
|
20240516,174700,141164190,8970,8970,8970,8970,0
|
|
20240516,174600,141164190,8970,8970,8970,8970,0
|
|
20240516,174500,141164190,8970,8970,8970,8970,0
|
|
20240516,174400,141164190,8970,8970,8970,8970,0
|
|
20240516,174300,141164190,8970,8970,8970,8970,0
|
|
20240516,174200,141164190,8970,8970,8970,8970,0
|
|
20240516,174100,141164190,8970,8970,8970,8970,0
|
|
20240516,174000,141164190,8970,8970,8970,8970,0
|
|
20240516,173900,141164190,8970,8970,8970,8970,0
|
|
20240516,173800,141164190,8970,8970,8970,8970,58
|
|
20240516,173700,141164190,8970,8970,8970,8970,0
|
|
20240516,173600,141164190,8970,8970,8970,8970,0
|
|
20240516,173500,141164190,8970,8970,8970,8970,0
|
|
20240516,173400,141164190,8970,8970,8970,8970,0
|
|
20240516,173300,141164190,8970,8970,8970,8970,0
|
|
20240516,173200,141164190,8970,8970,8970,8970,0
|
|
20240516,173100,141164190,8970,8970,8970,8970,0
|
|
20240516,173000,141164190,8970,8970,8970,8970,0
|
|
20240516,172900,141164190,8970,8970,8970,8970,0
|
|
20240516,172800,141164190,8970,8970,8970,8970,0
|
|
20240516,172700,141164190,8970,8970,8970,8970,0
|
|
20240516,172600,141164190,8970,8970,8970,8970,0
|
|
20240516,172500,141164190,8970,8970,8970,8970,0
|
|
20240516,172400,141164190,8970,8970,8970,8970,0
|
|
20240516,172300,141164190,8970,8970,8970,8970,0
|
|
20240516,172200,141164190,8970,8970,8970,8970,0
|
|
20240516,172100,141164190,8970,8970,8970,8970,0
|
|
20240516,172000,141164190,8970,8970,8970,8970,0
|
|
20240516,171900,141164190,8970,8970,8970,8970,0
|
|
20240516,171800,141164190,8970,8970,8970,8970,0
|
|
20240516,171700,141164190,8970,8970,8970,8970,0
|
|
20240516,171600,141164190,8970,8970,8970,8970,0
|
|
20240516,171500,141164190,8970,8970,8970,8970,0
|
|
20240516,171400,141164190,8970,8970,8970,8970,0
|
|
20240516,171300,141164190,8970,8970,8970,8970,0
|
|
20240516,171200,141164190,8970,8970,8970,8970,0
|
|
20240516,171100,141164190,8970,8970,8970,8970,0
|
|
20240516,171000,141164190,8970,8970,8970,8970,0
|
|
20240516,170900,141164190,8970,8970,8970,8970,0
|
|
20240516,170800,141164190,8970,8970,8970,8970,58
|
|
20240516,170700,141164190,8970,8970,8970,8970,0
|
|
20240516,170600,141164190,8970,8970,8970,8970,0
|
|
20240516,170500,141164190,8970,8970,8970,8970,0
|
|
20240516,170400,141164190,8970,8970,8970,8970,0
|
|
20240516,170300,141164190,8970,8970,8970,8970,0
|
|
20240516,170200,141164190,8970,8970,8970,8970,0
|
|
20240516,170100,141164190,8970,8970,8970,8970,0
|
|
20240516,170000,141164190,8970,8970,8970,8970,0
|
|
20240516,165900,141164190,8970,8970,8970,8970,0
|
|
20240516,165800,141164190,8970,8970,8970,8970,0
|
|
20240516,165700,141164190,8970,8970,8970,8970,0
|
|
20240516,165600,141164190,8970,8970,8970,8970,0
|
|
20240516,165500,141164190,8970,8970,8970,8970,0
|
|
20240516,165400,141164190,8970,8970,8970,8970,0
|
|
20240516,165300,141164190,8970,8970,8970,8970,0
|
|
20240516,165200,141164190,8970,8970,8970,8970,0
|
|
20240516,165100,141164190,8970,8970,8970,8970,0
|
|
20240516,165000,141164190,8970,8970,8970,8970,0
|
|
20240516,164900,141164190,8970,8970,8970,8970,0
|
|
20240516,164800,141164190,8970,8970,8970,8970,0
|
|
20240516,164700,141164190,8970,8970,8970,8970,0
|
|
20240516,164600,141164190,8970,8970,8970,8970,0
|
|
20240516,164500,141164190,8970,8970,8970,8970,0
|
|
20240516,164400,141164190,8970,8970,8970,8970,0
|
|
20240516,164300,141164190,8970,8970,8970,8970,0
|
|
20240516,164200,141164190,8970,8970,8970,8970,0
|
|
20240516,164100,141164190,8970,8970,8970,8970,0
|
|
20240516,164000,141164190,8970,8970,8970,8970,0
|
|
20240516,163900,141164190,8970,8970,8970,8970,0
|
|
20240516,163800,141164190,8970,8970,8970,8970,58
|
|
20240516,163700,141164190,8970,8970,8970,8970,0
|
|
20240516,163600,141164190,8970,8970,8970,8970,0
|
|
20240516,163500,141164190,8970,8970,8970,8970,0
|
|
20240516,163400,141164190,8970,8970,8970,8970,0
|
|
20240516,163300,141164190,8970,8970,8970,8970,0
|
|
20240516,163200,141164190,8970,8970,8970,8970,0
|
|
20240516,163100,141164190,8970,8970,8970,8970,0
|
|
20240516,163000,141164190,8970,8970,8970,8970,0
|
|
20240516,162900,141164190,8970,8970,8970,8970,0
|
|
20240516,162800,141164190,8970,8970,8970,8970,0
|
|
20240516,162700,141164190,8970,8970,8970,8970,0
|
|
20240516,162600,141164190,8970,8970,8970,8970,0
|
|
20240516,162500,141164190,8970,8970,8970,8970,0
|
|
20240516,162400,141164190,8970,8970,8970,8970,0
|
|
20240516,162300,141164190,8970,8970,8970,8970,0
|
|
20240516,162200,141164190,8970,8970,8970,8970,0
|
|
20240516,162100,141164190,8970,8970,8970,8970,0
|
|
20240516,162000,141164190,8970,8970,8970,8970,0
|
|
20240516,161900,141164190,8970,8970,8970,8970,0
|
|
20240516,161800,141164190,8970,8970,8970,8970,0
|
|
20240516,161700,141164190,8970,8970,8970,8970,0
|
|
20240516,161600,141164190,8970,8970,8970,8970,0
|
|
20240516,161500,141164190,8970,8970,8970,8970,0
|
|
20240516,161400,141164190,8970,8970,8970,8970,0
|
|
20240516,161300,141164190,8970,8970,8970,8970,0
|
|
20240516,161200,141164190,8970,8970,8970,8970,0
|
|
20240516,161100,141164190,8970,8970,8970,8970,0
|
|
20240516,161000,141164190,8970,8970,8970,8970,0
|
|
20240516,160900,141164190,8970,8970,8970,8970,0
|
|
20240516,160800,141164190,8970,8970,8970,8970,58
|
|
20240516,160700,141164190,8970,8970,8970,8970,0
|
|
20240516,160600,141164190,8970,8970,8970,8970,0
|
|
20240516,160500,141164190,8970,8970,8970,8970,0
|
|
20240516,160400,141164190,8970,8970,8970,8970,0
|
|
20240516,160300,141164190,8970,8970,8970,8970,0
|
|
20240516,160200,141164190,8970,8970,8970,8970,0
|
|
20240516,160100,141164190,8970,8970,8970,8970,0
|
|
20240516,160000,141164190,8970,8970,8970,8970,0
|
|
20240516,155900,141164190,8970,8970,8970,8970,0
|
|
20240516,155800,141164190,8970,8970,8970,8970,0
|
|
20240516,155700,141164190,8970,8970,8970,8970,0
|
|
20240516,155600,141164190,8970,8970,8970,8970,0
|
|
20240516,155500,141164190,8970,8970,8970,8970,0
|
|
20240516,155400,141164190,8970,8970,8970,8970,0
|
|
20240516,155300,141164190,8970,8970,8970,8970,0
|
|
20240516,155200,141164190,8970,8970,8970,8970,0
|
|
20240516,155100,141164190,8970,8970,8970,8970,0
|
|
20240516,155000,141164190,8970,8970,8970,8970,0
|
|
20240516,154900,141164190,8970,8970,8970,8970,0
|
|
20240516,154800,141164190,8970,8970,8970,8970,0
|
|
20240516,154700,141164190,8970,8970,8970,8970,0
|
|
20240516,154600,141164190,8970,8970,8970,8970,0
|
|
20240516,154500,141164190,8970,8970,8970,8970,0
|
|
20240516,154400,141164190,8970,8970,8970,8970,0
|
|
20240516,154300,141164190,8970,8970,8970,8970,0
|
|
20240516,154200,141164190,8970,8970,8970,8970,0
|
|
20240516,154100,141164190,8970,8970,8970,8970,0
|
|
20240516,154000,141164190,8970,8970,8970,8970,0
|
|
20240516,153900,141164190,8970,8970,8970,8970,0
|
|
20240516,153800,141164190,8970,8970,8970,8970,58
|
|
20240516,153700,141164190,8970,8970,8970,8970,0
|
|
20240516,153600,141164190,8970,8970,8970,8970,0
|
|
20240516,153500,141164190,8970,8970,8970,8970,0
|
|
20240516,153400,141164190,8970,8970,8970,8970,0
|
|
20240516,153300,141164190,8970,8970,8970,8970,0
|
|
20240516,153200,141164190,8970,8970,8970,8970,0
|
|
20240516,153100,141164190,8970,8970,8970,8970,0
|
|
20240516,153000,141164190,8970,8970,8970,8970,58
|
|
20240516,152900,140643930,8960,8960,8960,8960,0
|
|
20240516,152800,140643930,8960,8960,8960,8960,0
|
|
20240516,152700,140643930,8960,8960,8960,8960,0
|
|
20240516,152600,140643930,8960,8960,8960,8960,0
|
|
20240516,152500,140643930,8960,8960,8960,8960,0
|
|
20240516,152400,140643930,8960,8960,8960,8960,0
|
|
20240516,152300,140643930,8960,8960,8960,8960,0
|
|
20240516,152200,140643930,8960,8960,8960,8960,0
|
|
20240516,152100,140643930,8960,8960,8960,8960,0
|
|
20240516,152000,140643930,8960,8960,8960,8960,0
|
|
20240516,151900,140643930,8960,8960,8960,8960,2
|
|
20240516,151800,140626010,8980,8980,8980,8980,0
|
|
20240516,151700,140626010,8980,8980,8980,8980,0
|
|
20240516,151600,140626010,8980,8980,8980,8980,0
|
|
20240516,151500,140626010,8980,8980,8980,8980,0
|
|
20240516,151400,140626010,8980,8980,8980,8980,30
|
|
20240516,151300,140356610,8980,8980,8980,8980,0
|
|
20240516,151200,140356610,8980,8980,8980,8980,0
|
|
20240516,151100,140356610,8980,8980,8980,8980,5
|
|
20240516,151000,140311710,8980,8980,8980,8980,10
|
|
20240516,150900,140221910,8980,8980,8980,8980,0
|
|
20240516,150800,140221910,8980,8980,8980,8980,5
|
|
20240516,150700,140177010,8960,8960,8960,8960,2
|
|
20240516,150600,140159090,8980,8980,8980,8980,0
|
|
20240516,150500,140159090,8980,8980,8980,8980,50
|
|
20240516,150400,139710090,8980,8980,8980,8980,5
|
|
20240516,150300,139665190,8960,8960,8960,8960,0
|
|
20240516,150200,139665190,8960,8960,8960,8960,0
|
|
20240516,150100,139665190,8960,8960,8960,8960,12
|
|
20240516,150000,139557670,8960,8960,8960,8960,5
|
|
20240516,145900,139512870,8970,8970,8970,8970,69
|
|
20240516,145800,138893940,8980,8980,8980,8980,0
|
|
20240516,145700,138893940,8980,8980,8980,8980,0
|
|
20240516,145600,138893940,8980,8980,8980,8980,0
|
|
20240516,145500,138893940,8980,8980,8980,8980,0
|
|
20240516,145400,138893940,8980,8980,8980,8980,0
|
|
20240516,145300,138893940,8980,8980,8980,8980,0
|
|
20240516,145200,138893940,8980,8980,8980,8980,0
|
|
20240516,145100,138893940,8980,8980,8980,8980,0
|
|
20240516,145000,138893940,8980,8980,8980,8980,0
|
|
20240516,144900,138893940,8980,8980,8980,8980,0
|
|
20240516,144800,138893940,8980,8980,8980,8980,0
|
|
20240516,144700,138893940,8980,8980,8980,8980,11
|
|
20240516,144600,138795160,8970,8970,8970,8970,15
|
|
20240516,144500,138660610,8970,8970,8970,8970,0
|
|
20240516,144400,138660610,8970,8970,8970,8970,0
|
|
20240516,144300,138660610,8970,8970,8970,8970,0
|
|
20240516,144200,138660610,8970,8970,8970,8970,26
|
|
20240516,144100,138427390,8970,8970,8970,8970,0
|
|
20240516,144000,138427390,8970,8970,8970,8970,0
|
|
20240516,143900,138427390,8970,8970,8970,8970,0
|
|
20240516,143800,138427390,8970,8970,8970,8970,1
|
|
20240516,143700,138418420,8950,8960,8960,8950,1000
|
|
20240516,143600,129468380,8960,8960,8960,8960,91
|
|
20240516,143500,128653020,8960,8960,8960,8960,0
|
|
20240516,143400,128653020,8960,8960,8960,8960,0
|
|
20240516,143300,128653020,8960,8960,8960,8960,0
|
|
20240516,143200,128653020,8960,8960,8960,8960,0
|
|
20240516,143100,128653020,8960,8960,8960,8960,0
|
|
20240516,143000,128653020,8960,8960,8960,8960,310
|
|
20240516,142900,125875420,8960,8960,8960,8960,0
|
|
20240516,142800,125875420,8960,8960,8960,8960,0
|
|
20240516,142700,125875420,8960,8960,8960,8960,0
|
|
20240516,142600,125875420,8960,8960,8960,8960,0
|
|
20240516,142500,125875420,8960,8960,8960,8960,0
|
|
20240516,142400,125875420,8960,8960,8960,8960,0
|
|
20240516,142300,125875420,8960,8960,8960,8960,0
|
|
20240516,142200,125875420,8960,8960,8960,8960,0
|
|
20240516,142100,125875420,8960,8960,8960,8960,0
|
|
20240516,142000,125875420,8960,8960,8960,8960,0
|
|
20240516,141900,125875420,8960,8960,8960,8960,0
|
|
20240516,141800,125875420,8960,8960,8960,8960,0
|
|
20240516,141700,125875420,8960,8960,8960,8960,0
|
|
20240516,141600,125875420,8960,8970,8970,8960,335
|
|
20240516,141500,122871540,8980,8980,8980,8980,20
|
|
20240516,141400,122691940,8970,8970,8970,8970,0
|
|
20240516,141300,122691940,8970,8970,8970,8970,0
|
|
20240516,141200,122691940,8970,8970,8970,8970,0
|
|
20240516,141100,122691940,8970,8970,8970,8970,0
|
|
20240516,141000,122691940,8970,8970,8970,8970,0
|
|
20240516,140900,122691940,8970,8970,8970,8970,0
|
|
20240516,140800,122691940,8970,8970,8970,8970,0
|
|
20240516,140700,122691940,8970,8970,8970,8970,0
|
|
20240516,140600,122691940,8970,8970,8970,8970,0
|
|
20240516,140500,122691940,8970,8970,8970,8970,0
|
|
20240516,140400,122691940,8970,8970,8970,8970,0
|
|
20240516,140300,122691940,8970,8970,8970,8970,0
|
|
20240516,140200,122691940,8970,8970,8970,8970,0
|
|
20240516,140100,122691940,8970,8970,8970,8970,0
|
|
20240516,140000,122691940,8970,8970,8970,8970,616
|
|
20240516,135900,117166420,8970,8970,8970,8970,0
|
|
20240516,135800,117166420,8970,8970,8970,8970,179
|
|
20240516,135700,115560790,8960,8960,8960,8960,0
|
|
20240516,135600,115560790,8960,8960,8960,8960,0
|
|
20240516,135500,115560790,8960,8960,8960,8960,15
|
|
20240516,135400,115426390,8960,8960,8960,8960,0
|
|
20240516,135300,115426390,8960,8960,8960,8960,185
|
|
20240516,135200,113768790,8950,8950,8950,8950,0
|
|
20240516,135100,113768790,8950,8950,8950,8950,2
|
|
20240516,135000,113750890,8960,8960,8960,8960,0
|
|
20240516,134900,113750890,8960,8960,8960,8960,0
|
|
20240516,134800,113750890,8960,8960,8960,8960,0
|
|
20240516,134700,113750890,8960,8960,8960,8960,0
|
|
20240516,134600,113750890,8960,8960,8960,8960,0
|
|
20240516,134500,113750890,8960,8960,8960,8960,0
|
|
20240516,134400,113750890,8960,8960,8960,8960,5
|
|
20240516,134300,113706090,8970,8970,8970,8970,0
|
|
20240516,134200,113706090,8970,8970,8970,8970,0
|
|
20240516,134100,113706090,8970,8970,8970,8970,0
|
|
20240516,134000,113706090,8970,8970,8970,8970,0
|
|
20240516,133900,113706090,8970,8970,8970,8970,0
|
|
20240516,133800,113706090,8970,8970,8970,8970,0
|
|
20240516,133700,113706090,8970,8970,8970,8970,0
|
|
20240516,133600,113706090,8970,8970,8970,8970,4
|
|
20240516,133500,113670210,8960,8960,8960,8960,26
|
|
20240516,133400,113437250,8960,8960,8960,8960,0
|
|
20240516,133300,113437250,8960,8960,8960,8960,5
|
|
20240516,133200,113392450,8960,8960,8960,8960,1
|
|
20240516,133100,113383490,8940,8940,8940,8940,0
|
|
20240516,133000,113383490,8940,8940,8940,8940,0
|
|
20240516,132900,113383490,8940,8940,8940,8940,0
|
|
20240516,132800,113383490,8940,8940,8940,8940,0
|
|
20240516,132700,113383490,8940,8940,8940,8940,0
|
|
20240516,132600,113383490,8940,8940,8940,8940,0
|
|
20240516,132500,113383490,8940,8940,8940,8940,7
|
|
20240516,132400,113320910,8940,8940,8940,8940,0
|
|
20240516,132300,113320910,8940,8940,8940,8940,0
|
|
20240516,132200,113320910,8940,8940,8940,8940,100
|
|
20240516,132100,112426910,8940,8940,8940,8940,0
|
|
20240516,132000,112426910,8940,8930,8940,8930,91
|
|
20240516,131900,111614270,8930,8930,8930,8930,176
|
|
20240516,131800,110042590,8910,8910,8910,8910,0
|
|
20240516,131700,110042590,8910,8910,8910,8910,0
|
|
20240516,131600,110042590,8910,8910,8910,8910,0
|
|
20240516,131500,110042590,8910,8910,8910,8910,0
|
|
20240516,131400,110042590,8910,8910,8910,8910,0
|
|
20240516,131300,110042590,8910,8910,8910,8910,0
|
|
20240516,131200,110042590,8910,8910,8910,8910,0
|
|
20240516,131100,110042590,8910,8910,8910,8910,0
|
|
20240516,131000,110042590,8910,8910,8910,8910,0
|
|
20240516,130900,110042590,8910,8910,8910,8910,0
|
|
20240516,130800,110042590,8910,8910,8910,8910,23
|
|
20240516,130700,109837660,8930,8930,8930,8930,0
|
|
20240516,130600,109837660,8930,8930,8930,8930,0
|
|
20240516,130500,109837660,8930,8930,8930,8930,0
|
|
20240516,130400,109837660,8930,8930,8930,8930,0
|
|
20240516,130300,109837660,8930,8930,8930,8930,3
|
|
20240516,130200,109810870,8930,8930,8930,8930,0
|
|
20240516,130100,109810870,8930,8930,8930,8930,0
|
|
20240516,130000,109810870,8930,8930,8930,8930,0
|
|
20240516,125900,109810870,8930,8930,8930,8930,0
|
|
20240516,125800,109810870,8930,8930,8930,8930,0
|
|
20240516,125700,109810870,8930,8930,8930,8930,1
|
|
20240516,125600,109801940,8920,8920,8920,8920,247
|
|
20240516,125500,107598700,8920,8920,8920,8920,0
|
|
20240516,125400,107598700,8920,8920,8920,8920,0
|
|
20240516,125300,107598700,8920,8920,8920,8920,0
|
|
20240516,125200,107598700,8920,8920,8920,8920,0
|
|
20240516,125100,107598700,8920,8920,8920,8920,0
|
|
20240516,125000,107598700,8920,8920,8920,8920,0
|
|
20240516,124900,107598700,8920,8920,8920,8920,0
|
|
20240516,124800,107598700,8920,8920,8920,8920,0
|
|
20240516,124700,107598700,8920,8920,8920,8920,0
|
|
20240516,124600,107598700,8920,8920,8920,8920,0
|
|
20240516,124500,107598700,8920,8920,8920,8920,5
|
|
20240516,124400,107554100,8920,8920,8920,8920,20
|
|
20240516,124300,107375700,8920,8920,8920,8920,0
|
|
20240516,124200,107375700,8920,8920,8920,8920,1
|
|
20240516,124100,107366780,8900,8900,8900,8900,0
|
|
20240516,124000,107366780,8900,8900,8900,8900,0
|
|
20240516,123900,107366780,8900,8900,8900,8900,0
|
|
20240516,123800,107366780,8900,8900,8900,8900,0
|
|
20240516,123700,107366780,8900,8900,8900,8900,0
|
|
20240516,123600,107366780,8900,8900,8900,8900,0
|
|
20240516,123500,107366780,8900,8900,8900,8900,0
|
|
20240516,123400,107366780,8900,8910,8910,8900,20
|
|
20240516,123300,107188760,8900,8900,8900,8900,0
|
|
20240516,123200,107188760,8900,8900,8900,8900,84
|
|
20240516,123100,106441160,8900,8900,8900,8900,0
|
|
20240516,123000,106441160,8900,8900,8900,8900,0
|
|
20240516,122900,106441160,8900,8900,8900,8900,0
|
|
20240516,122800,106441160,8900,8900,8900,8900,0
|
|
20240516,122700,106441160,8900,8900,8900,8900,0
|
|
20240516,122600,106441160,8900,8900,8900,8900,0
|
|
20240516,122500,106441160,8900,8900,8900,8900,0
|
|
20240516,122400,106441160,8900,8900,8900,8900,0
|
|
20240516,122300,106441160,8900,8900,8900,8900,0
|
|
20240516,122200,106441160,8900,8910,8910,8900,65
|
|
20240516,122100,105862510,8920,8920,8920,8920,10
|
|
20240516,122000,105773310,8920,8920,8920,8920,0
|
|
20240516,121900,105773310,8920,8920,8920,8920,0
|
|
20240516,121800,105773310,8920,8920,8920,8920,2
|
|
20240516,121700,105755470,8920,8920,8920,8920,0
|
|
20240516,121600,105755470,8920,8920,8920,8920,0
|
|
20240516,121500,105755470,8920,8920,8920,8920,0
|
|
20240516,121400,105755470,8920,8920,8920,8920,0
|
|
20240516,121300,105755470,8920,8920,8920,8920,0
|
|
20240516,121200,105755470,8920,8920,8920,8920,0
|
|
20240516,121100,105755470,8920,8920,8920,8920,5
|
|
20240516,121000,105710870,8910,8910,8910,8910,87
|
|
20240516,120900,104935700,8910,8910,8910,8910,0
|
|
20240516,120800,104935700,8910,8910,8910,8910,13
|
|
20240516,120700,104819870,8920,8920,8920,8920,0
|
|
20240516,120600,104819870,8920,8920,8920,8920,0
|
|
20240516,120500,104819870,8920,8920,8920,8920,0
|
|
20240516,120400,104819870,8920,8920,8920,8920,0
|
|
20240516,120300,104819870,8920,8920,8920,8920,0
|
|
20240516,120200,104819870,8920,8920,8920,8920,10
|
|
20240516,120100,104730670,8930,8930,8930,8930,0
|
|
20240516,120000,104730670,8930,8930,8930,8930,0
|
|
20240516,115900,104730670,8930,8930,8930,8930,0
|
|
20240516,115800,104730670,8930,8930,8930,8930,0
|
|
20240516,115700,104730670,8930,8930,8930,8930,0
|
|
20240516,115600,104730670,8930,8930,8930,8930,5
|
|
20240516,115500,104686020,8930,8930,8930,8930,10
|
|
20240516,115400,104596720,8930,8930,8930,8930,1
|
|
20240516,115300,104587790,8930,8930,8930,8930,0
|
|
20240516,115200,104587790,8930,8930,8930,8930,1
|
|
20240516,115100,104578860,8930,8930,8930,8930,5
|
|
20240516,115000,104534210,8930,8930,8930,8930,1
|
|
20240516,114900,104525280,8930,8930,8930,8930,3
|
|
20240516,114800,104498490,8930,8930,8930,8930,0
|
|
20240516,114700,104498490,8930,8930,8930,8930,0
|
|
20240516,114600,104498490,8930,8930,8930,8930,0
|
|
20240516,114500,104498490,8930,8930,8930,8930,1
|
|
20240516,114400,104489560,8930,8930,8930,8930,0
|
|
20240516,114300,104489560,8930,8930,8930,8930,0
|
|
20240516,114200,104489560,8930,8930,8930,8930,5
|
|
20240516,114100,104444910,8930,8930,8930,8930,0
|
|
20240516,114000,104444910,8930,8930,8930,8930,0
|
|
20240516,113900,104444910,8930,8930,8930,8930,0
|
|
20240516,113800,104444910,8930,8930,8930,8930,0
|
|
20240516,113700,104444910,8930,8930,8930,8930,0
|
|
20240516,113600,104444910,8930,8930,8930,8930,0
|
|
20240516,113500,104444910,8930,8930,8930,8930,0
|
|
20240516,113400,104444910,8930,8930,8930,8930,0
|
|
20240516,113300,104444910,8930,8930,8930,8930,0
|
|
20240516,113200,104444910,8930,8930,8930,8930,2
|
|
20240516,113100,104427050,8920,8920,8920,8920,0
|
|
20240516,113000,104427050,8920,8920,8920,8920,0
|
|
20240516,112900,104427050,8920,8920,8920,8920,1
|
|
20240516,112800,104418130,8920,8920,8920,8920,0
|
|
20240516,112700,104418130,8920,8920,8920,8920,0
|
|
20240516,112600,104418130,8920,8920,8920,8920,0
|
|
20240516,112500,104418130,8920,8920,8920,8920,0
|
|
20240516,112400,104418130,8920,8940,8940,8920,244
|
|
20240516,112300,102236800,8940,8940,8940,8940,0
|
|
20240516,112200,102236800,8940,8940,8940,8940,0
|
|
20240516,112100,102236800,8940,8940,8940,8940,228
|
|
20240516,112000,100198480,8940,8940,8940,8940,1
|
|
20240516,111900,100189540,8940,8940,8940,8940,0
|
|
20240516,111800,100189540,8940,8940,8940,8940,0
|
|
20240516,111700,100189540,8940,8940,8940,8940,0
|
|
20240516,111600,100189540,8940,8940,8940,8940,9
|
|
20240516,111500,100109080,8940,8940,8940,8940,0
|
|
20240516,111400,100109080,8940,8940,8940,8940,0
|
|
20240516,111300,100109080,8940,8940,8940,8940,0
|
|
20240516,111200,100109080,8940,8920,8940,8920,101
|
|
20240516,111100,99208140,8900,8900,8900,8900,0
|
|
20240516,111000,99208140,8900,8900,8900,8900,0
|
|
20240516,110900,99208140,8900,8900,8900,8900,0
|
|
20240516,110800,99208140,8900,8900,8900,8900,0
|
|
20240516,110700,99208140,8900,8900,8900,8900,0
|
|
20240516,110600,99208140,8900,8900,8900,8900,88
|
|
20240516,110500,98424940,8900,8900,8900,8900,412
|
|
20240516,110400,94758140,8900,8900,8900,8900,126
|
|
20240516,110300,93636740,8900,8900,8900,8900,193
|
|
20240516,110200,91919040,8900,8900,8900,8900,500
|
|
20240516,110100,87469040,8900,8900,8900,8900,600
|
|
20240516,110000,82129040,8910,8910,8910,8910,0
|
|
20240516,105900,82129040,8910,8910,8910,8910,0
|
|
20240516,105800,82129040,8910,8910,8910,8910,1
|
|
20240516,105700,82120130,8910,8910,8910,8910,0
|
|
20240516,105600,82120130,8910,8920,8920,8910,2
|
|
20240516,105500,82102300,8910,8910,8910,8910,0
|
|
20240516,105400,82102300,8910,8910,8910,8910,531
|
|
20240516,105300,77371090,8980,8980,8980,8980,0
|
|
20240516,105200,77371090,8980,8980,8980,8980,0
|
|
20240516,105100,77371090,8980,8960,8980,8960,18
|
|
20240516,105000,77209650,8940,8940,8940,8940,1
|
|
20240516,104900,77200710,8900,8900,8900,8900,0
|
|
20240516,104800,77200710,8900,8900,8900,8900,400
|
|
20240516,104700,73640710,8860,8860,8860,8860,0
|
|
20240516,104600,73640710,8860,8900,8900,8860,450
|
|
20240516,104500,69636120,8900,8910,8910,8900,574
|
|
20240516,104400,64527150,8910,8910,8910,8910,0
|
|
20240516,104300,64527150,8910,8890,8910,8890,199
|
|
20240516,104200,62756470,8900,8900,8900,8900,0
|
|
20240516,104100,62756470,8900,8900,8900,8900,25
|
|
20240516,104000,62533970,8880,8890,8890,8850,694
|
|
20240516,103900,56380680,8860,8920,8920,8860,1592
|
|
20240516,103800,42264740,8990,8990,8990,8990,0
|
|
20240516,103700,42264740,8990,8960,8990,8900,1350
|
|
20240516,103600,30210680,8930,8930,8930,8930,0
|
|
20240516,103500,30210680,8930,8930,8930,8930,0
|
|
20240516,103400,30210680,8930,8930,8930,8930,0
|
|
20240516,103300,30210680,8930,8930,8930,8930,0
|
|
20240516,103200,30210680,8930,8930,8930,8930,0
|
|
20240516,103100,30210680,8930,8930,8930,8930,0
|
|
20240516,103000,30210680,8930,8930,8930,8930,0
|
|
20240516,102900,30210680,8930,8930,8930,8930,0
|
|
20240516,102800,30210680,8930,8930,8930,8930,0
|
|
20240516,102700,30210680,8930,8930,8930,8930,0
|
|
20240516,102600,30210680,8930,8930,8930,8930,0
|
|
20240516,102500,30210680,8930,8930,8930,8930,0
|
|
20240516,102400,30210680,8930,8940,8940,8930,276
|
|
20240516,102300,27745890,8930,8930,8930,8930,0
|
|
20240516,102200,27745890,8930,8930,8930,8930,0
|
|
20240516,102100,27745890,8930,9000,9000,8920,888
|
|
20240516,102000,19800720,8980,8980,8980,8980,0
|
|
20240516,101900,19800720,8980,8980,8980,8980,20
|
|
20240516,101800,19621120,8980,8980,8980,8980,0
|
|
20240516,101700,19621120,8980,8980,8980,8980,0
|
|
20240516,101600,19621120,8980,8980,8980,8980,0
|
|
20240516,101500,19621120,8980,8980,8980,8980,0
|
|
20240516,101400,19621120,8980,8990,8990,8980,147
|
|
20240516,101300,18300920,9000,9000,9000,9000,1047
|
|
20240516,101200,8877920,9010,9010,9010,9010,0
|
|
20240516,101100,8877920,9010,9010,9010,9010,0
|
|
20240516,101000,8877920,9010,9010,9010,9010,0
|
|
20240516,100900,8877920,9010,9010,9010,9010,0
|
|
20240516,100800,8877920,9010,9010,9010,9010,15
|
|
20240516,100700,8742770,9010,9010,9010,9010,19
|
|
20240516,100600,8571580,9020,9020,9020,9020,0
|
|
20240516,100500,8571580,9020,9020,9020,9020,0
|
|
20240516,100400,8571580,9020,9020,9020,9020,5
|
|
20240516,100300,8526480,9020,9020,9020,9020,0
|
|
20240516,100200,8526480,9020,9020,9020,9020,0
|
|
20240516,100100,8526480,9020,9020,9020,9020,30
|
|
20240516,100000,8255880,9060,9060,9060,9060,31
|
|
20240516,095900,7975020,9070,9070,9070,9070,0
|
|
20240516,095800,7975020,9070,9070,9070,9070,0
|
|
20240516,095700,7975020,9070,9060,9070,9060,24
|
|
20240516,095600,7757570,9060,9060,9060,9060,2
|
|
20240516,095500,7739450,8980,8980,8980,8980,0
|
|
20240516,095400,7739450,8980,8980,8980,8980,0
|
|
20240516,095300,7739450,8980,9020,9020,8980,174
|
|
20240516,095200,6175440,9060,9060,9060,9060,4
|
|
20240516,095100,6139200,9080,9080,9080,9080,0
|
|
20240516,095000,6139200,9080,9080,9080,9080,0
|
|
20240516,094900,6139200,9080,9080,9080,9080,0
|
|
20240516,094800,6139200,9080,9080,9080,9080,5
|
|
20240516,094700,6093800,9080,9040,9080,9040,7
|
|
20240516,094600,6030480,9080,9080,9080,9080,0
|
|
20240516,094500,6030480,9080,9080,9080,9080,0
|
|
20240516,094400,6030480,9080,9080,9080,9080,0
|
|
20240516,094300,6030480,9080,9080,9080,9080,0
|
|
20240516,094200,6030480,9080,9080,9080,9080,0
|
|
20240516,094100,6030480,9080,9080,9080,9080,0
|
|
20240516,094000,6030480,9080,9070,9080,9070,2
|
|
20240516,093900,6012330,9010,9010,9010,9010,100
|
|
20240516,093800,5111330,9010,9010,9010,9010,0
|
|
20240516,093700,5111330,9010,9010,9010,9010,0
|
|
20240516,093600,5111330,9010,9010,9010,9010,0
|
|
20240516,093500,5111330,9010,9010,9010,9010,0
|
|
20240516,093400,5111330,9010,9010,9010,9010,0
|
|
20240516,093300,5111330,9010,9020,9020,9010,50
|
|
20240516,093200,4660460,9020,9030,9030,9020,51
|
|
20240516,093100,4200340,9020,9020,9020,9020,0
|
|
20240516,093000,4200340,9020,9020,9020,9020,0
|
|
20240516,092900,4200340,9020,9020,9020,9020,0
|
|
20240516,092800,4200340,9020,9020,9020,9020,0
|
|
20240516,092700,4200340,9020,9020,9020,9020,0
|
|
20240516,092600,4200340,9020,9020,9020,9020,0
|
|
20240516,092500,4200340,9020,9020,9020,9020,0
|
|
20240516,092400,4200340,9020,9090,9090,9020,110
|
|
20240516,092300,3205930,9090,9090,9090,9090,0
|
|
20240516,092200,3205930,9090,9090,9090,9090,0
|
|
20240516,092100,3205930,9090,9090,9090,9090,51
|
|
20240516,092000,2742340,9100,9100,9100,9100,0
|
|
20240516,091900,2742340,9100,9100,9100,9100,0
|
|
20240516,091800,2742340,9100,9100,9100,9100,0
|
|
20240516,091700,2742340,9100,9100,9100,9100,0
|
|
20240516,091600,2742340,9100,9100,9100,9100,0
|
|
20240516,091500,2742340,9100,9100,9100,9100,0
|
|
20240516,091400,2742340,9100,9100,9100,9100,0
|
|
20240516,091300,2742340,9100,9100,9100,9100,0
|
|
20240516,091200,2742340,9100,9100,9100,9100,0
|
|
20240516,091100,2742340,9100,9060,9100,9060,20
|
|
20240516,091000,2560890,9060,9060,9060,9060,21
|
|
20240516,090900,2370630,9080,9090,9090,9080,56
|
|
20240516,090800,1862140,9100,9100,9100,9100,0
|
|
20240516,090700,1862140,9100,9100,9100,9100,0
|
|
20240516,090600,1862140,9100,9100,9100,9100,0
|
|
20240516,090500,1862140,9100,9100,9100,9100,0
|
|
20240516,090400,1862140,9100,9060,9100,9060,3
|
|
20240516,090300,1834920,9060,9060,9060,9060,6
|
|
20240516,090200,1780560,9110,9110,9110,9110,0
|
|
20240516,090100,1780560,9110,9110,9110,9110,0
|
|
20240516,090000,1780560,9110,9020,9110,9020,197
|