671 lines
31 KiB
CSV
671 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240517,200800,60880340,9000,9000,9000,9000,171
|
|
20240517,200700,60880340,9000,9000,9000,9000,0
|
|
20240517,200600,60880340,9000,9000,9000,9000,0
|
|
20240517,200500,60880340,9000,9000,9000,9000,0
|
|
20240517,200400,60880340,9000,9000,9000,9000,0
|
|
20240517,200300,60880340,9000,9000,9000,9000,0
|
|
20240517,200200,60880340,9000,9000,9000,9000,0
|
|
20240517,200100,60880340,9000,9000,9000,9000,0
|
|
20240517,200000,60880340,9000,9000,9000,9000,0
|
|
20240517,195900,60880340,9000,9000,9000,9000,0
|
|
20240517,195800,60880340,9000,9000,9000,9000,0
|
|
20240517,195700,60880340,9000,9000,9000,9000,0
|
|
20240517,195600,60880340,9000,9000,9000,9000,0
|
|
20240517,195500,60880340,9000,9000,9000,9000,0
|
|
20240517,195400,60880340,9000,9000,9000,9000,0
|
|
20240517,195300,60880340,9000,9000,9000,9000,0
|
|
20240517,195200,60880340,9000,9000,9000,9000,0
|
|
20240517,195100,60880340,9000,9000,9000,9000,0
|
|
20240517,195000,60880340,9000,9000,9000,9000,0
|
|
20240517,194900,60880340,9000,9000,9000,9000,0
|
|
20240517,194800,60880340,9000,9000,9000,9000,0
|
|
20240517,194700,60880340,9000,9000,9000,9000,0
|
|
20240517,194600,60880340,9000,9000,9000,9000,0
|
|
20240517,194500,60880340,9000,9000,9000,9000,0
|
|
20240517,194400,60880340,9000,9000,9000,9000,0
|
|
20240517,194300,60880340,9000,9000,9000,9000,0
|
|
20240517,194200,60880340,9000,9000,9000,9000,0
|
|
20240517,194100,60880340,9000,9000,9000,9000,0
|
|
20240517,194000,60880340,9000,9000,9000,9000,0
|
|
20240517,193900,60880340,9000,9000,9000,9000,0
|
|
20240517,193800,60880340,9000,9000,9000,9000,171
|
|
20240517,193700,60880340,9000,9000,9000,9000,0
|
|
20240517,193600,60880340,9000,9000,9000,9000,0
|
|
20240517,193500,60880340,9000,9000,9000,9000,0
|
|
20240517,193400,60880340,9000,9000,9000,9000,0
|
|
20240517,193300,60880340,9000,9000,9000,9000,0
|
|
20240517,193200,60880340,9000,9000,9000,9000,0
|
|
20240517,193100,60880340,9000,9000,9000,9000,0
|
|
20240517,193000,60880340,9000,9000,9000,9000,0
|
|
20240517,192900,60880340,9000,9000,9000,9000,0
|
|
20240517,192800,60880340,9000,9000,9000,9000,0
|
|
20240517,192700,60880340,9000,9000,9000,9000,0
|
|
20240517,192600,60880340,9000,9000,9000,9000,0
|
|
20240517,192500,60880340,9000,9000,9000,9000,0
|
|
20240517,192400,60880340,9000,9000,9000,9000,0
|
|
20240517,192300,60880340,9000,9000,9000,9000,0
|
|
20240517,192200,60880340,9000,9000,9000,9000,0
|
|
20240517,192100,60880340,9000,9000,9000,9000,0
|
|
20240517,192000,60880340,9000,9000,9000,9000,0
|
|
20240517,191900,60880340,9000,9000,9000,9000,0
|
|
20240517,191800,60880340,9000,9000,9000,9000,0
|
|
20240517,191700,60880340,9000,9000,9000,9000,0
|
|
20240517,191600,60880340,9000,9000,9000,9000,0
|
|
20240517,191500,60880340,9000,9000,9000,9000,0
|
|
20240517,191400,60880340,9000,9000,9000,9000,0
|
|
20240517,191300,60880340,9000,9000,9000,9000,0
|
|
20240517,191200,60880340,9000,9000,9000,9000,0
|
|
20240517,191100,60880340,9000,9000,9000,9000,0
|
|
20240517,191000,60880340,9000,9000,9000,9000,0
|
|
20240517,190900,60880340,9000,9000,9000,9000,0
|
|
20240517,190800,60880340,9000,9000,9000,9000,171
|
|
20240517,190700,60880340,9000,9000,9000,9000,0
|
|
20240517,190600,60880340,9000,9000,9000,9000,0
|
|
20240517,190500,60880340,9000,9000,9000,9000,0
|
|
20240517,190400,60880340,9000,9000,9000,9000,0
|
|
20240517,190300,60880340,9000,9000,9000,9000,0
|
|
20240517,190200,60880340,9000,9000,9000,9000,0
|
|
20240517,190100,60880340,9000,9000,9000,9000,0
|
|
20240517,190000,60880340,9000,9000,9000,9000,0
|
|
20240517,185900,60880340,9000,9000,9000,9000,0
|
|
20240517,185800,60880340,9000,9000,9000,9000,0
|
|
20240517,185700,60880340,9000,9000,9000,9000,0
|
|
20240517,185600,60880340,9000,9000,9000,9000,0
|
|
20240517,185500,60880340,9000,9000,9000,9000,0
|
|
20240517,185400,60880340,9000,9000,9000,9000,0
|
|
20240517,185300,60880340,9000,9000,9000,9000,0
|
|
20240517,185200,60880340,9000,9000,9000,9000,0
|
|
20240517,185100,60880340,9000,9000,9000,9000,0
|
|
20240517,185000,60880340,9000,9000,9000,9000,0
|
|
20240517,184900,60880340,9000,9000,9000,9000,0
|
|
20240517,184800,60880340,9000,9000,9000,9000,0
|
|
20240517,184700,60880340,9000,9000,9000,9000,0
|
|
20240517,184600,60880340,9000,9000,9000,9000,0
|
|
20240517,184500,60880340,9000,9000,9000,9000,0
|
|
20240517,184400,60880340,9000,9000,9000,9000,0
|
|
20240517,184300,60880340,9000,9000,9000,9000,0
|
|
20240517,184200,60880340,9000,9000,9000,9000,0
|
|
20240517,184100,60880340,9000,9000,9000,9000,0
|
|
20240517,184000,60880340,9000,9000,9000,9000,0
|
|
20240517,183900,60880340,9000,9000,9000,9000,0
|
|
20240517,183800,60880340,9000,9000,9000,9000,171
|
|
20240517,183700,60880340,9000,9000,9000,9000,0
|
|
20240517,183600,60880340,9000,9000,9000,9000,0
|
|
20240517,183500,60880340,9000,9000,9000,9000,0
|
|
20240517,183400,60880340,9000,9000,9000,9000,0
|
|
20240517,183300,60880340,9000,9000,9000,9000,0
|
|
20240517,183200,60880340,9000,9000,9000,9000,0
|
|
20240517,183100,60880340,9000,9000,9000,9000,0
|
|
20240517,183000,60880340,9000,9000,9000,9000,0
|
|
20240517,182900,60880340,9000,9000,9000,9000,0
|
|
20240517,182800,60880340,9000,9000,9000,9000,0
|
|
20240517,182700,60880340,9000,9000,9000,9000,0
|
|
20240517,182600,60880340,9000,9000,9000,9000,0
|
|
20240517,182500,60880340,9000,9000,9000,9000,0
|
|
20240517,182400,60880340,9000,9000,9000,9000,0
|
|
20240517,182300,60880340,9000,9000,9000,9000,0
|
|
20240517,182200,60880340,9000,9000,9000,9000,0
|
|
20240517,182100,60880340,9000,9000,9000,9000,0
|
|
20240517,182000,60880340,9000,9000,9000,9000,0
|
|
20240517,181900,60880340,9000,9000,9000,9000,0
|
|
20240517,181800,60880340,9000,9000,9000,9000,0
|
|
20240517,181700,60880340,9000,9000,9000,9000,0
|
|
20240517,181600,60880340,9000,9000,9000,9000,0
|
|
20240517,181500,60880340,9000,9000,9000,9000,0
|
|
20240517,181400,60880340,9000,9000,9000,9000,0
|
|
20240517,181300,60880340,9000,9000,9000,9000,0
|
|
20240517,181200,60880340,9000,9000,9000,9000,0
|
|
20240517,181100,60880340,9000,9000,9000,9000,0
|
|
20240517,181000,60880340,9000,9000,9000,9000,0
|
|
20240517,180900,60880340,9000,9000,9000,9000,0
|
|
20240517,180800,60880340,9000,9000,9000,9000,171
|
|
20240517,180700,60880340,9000,9000,9000,9000,0
|
|
20240517,180600,60880340,9000,9000,9000,9000,0
|
|
20240517,180500,60880340,9000,9000,9000,9000,0
|
|
20240517,180400,60880340,9000,9000,9000,9000,0
|
|
20240517,180300,60880340,9000,9000,9000,9000,0
|
|
20240517,180200,60880340,9000,9000,9000,9000,0
|
|
20240517,180100,60880340,9000,9000,9000,9000,0
|
|
20240517,180000,60880340,9000,9000,9000,9000,0
|
|
20240517,175900,60880340,9000,9000,9000,9000,0
|
|
20240517,175800,60880340,9000,9000,9000,9000,0
|
|
20240517,175700,60880340,9000,9000,9000,9000,0
|
|
20240517,175600,60880340,9000,9000,9000,9000,0
|
|
20240517,175500,60880340,9000,9000,9000,9000,0
|
|
20240517,175400,60880340,9000,9000,9000,9000,0
|
|
20240517,175300,60880340,9000,9000,9000,9000,0
|
|
20240517,175200,60880340,9000,9000,9000,9000,0
|
|
20240517,175100,60880340,9000,9000,9000,9000,0
|
|
20240517,175000,60880340,9000,9000,9000,9000,0
|
|
20240517,174900,60880340,9000,9000,9000,9000,0
|
|
20240517,174800,60880340,9000,9000,9000,9000,0
|
|
20240517,174700,60880340,9000,9000,9000,9000,0
|
|
20240517,174600,60880340,9000,9000,9000,9000,0
|
|
20240517,174500,60880340,9000,9000,9000,9000,0
|
|
20240517,174400,60880340,9000,9000,9000,9000,0
|
|
20240517,174300,60880340,9000,9000,9000,9000,0
|
|
20240517,174200,60880340,9000,9000,9000,9000,0
|
|
20240517,174100,60880340,9000,9000,9000,9000,0
|
|
20240517,174000,60880340,9000,9000,9000,9000,0
|
|
20240517,173900,60880340,9000,9000,9000,9000,0
|
|
20240517,173800,60880340,9000,9000,9000,9000,171
|
|
20240517,173700,60880340,9000,9000,9000,9000,0
|
|
20240517,173600,60880340,9000,9000,9000,9000,0
|
|
20240517,173500,60880340,9000,9000,9000,9000,0
|
|
20240517,173400,60880340,9000,9000,9000,9000,0
|
|
20240517,173300,60880340,9000,9000,9000,9000,0
|
|
20240517,173200,60880340,9000,9000,9000,9000,0
|
|
20240517,173100,60880340,9000,9000,9000,9000,0
|
|
20240517,173000,60880340,9000,9000,9000,9000,0
|
|
20240517,172900,60880340,9000,9000,9000,9000,0
|
|
20240517,172800,60880340,9000,9000,9000,9000,0
|
|
20240517,172700,60880340,9000,9000,9000,9000,0
|
|
20240517,172600,60880340,9000,9000,9000,9000,0
|
|
20240517,172500,60880340,9000,9000,9000,9000,0
|
|
20240517,172400,60880340,9000,9000,9000,9000,0
|
|
20240517,172300,60880340,9000,9000,9000,9000,0
|
|
20240517,172200,60880340,9000,9000,9000,9000,0
|
|
20240517,172100,60880340,9000,9000,9000,9000,0
|
|
20240517,172000,60880340,9000,9000,9000,9000,0
|
|
20240517,171900,60880340,9000,9000,9000,9000,0
|
|
20240517,171800,60880340,9000,9000,9000,9000,0
|
|
20240517,171700,60880340,9000,9000,9000,9000,0
|
|
20240517,171600,60880340,9000,9000,9000,9000,0
|
|
20240517,171500,60880340,9000,9000,9000,9000,0
|
|
20240517,171400,60880340,9000,9000,9000,9000,0
|
|
20240517,171300,60880340,9000,9000,9000,9000,0
|
|
20240517,171200,60880340,9000,9000,9000,9000,0
|
|
20240517,171100,60880340,9000,9000,9000,9000,0
|
|
20240517,171000,60880340,9000,9000,9000,9000,0
|
|
20240517,170900,60880340,9000,9000,9000,9000,0
|
|
20240517,170800,60880340,9000,9000,9000,9000,171
|
|
20240517,170700,60880340,9000,9000,9000,9000,0
|
|
20240517,170600,60880340,9000,9000,9000,9000,0
|
|
20240517,170500,60880340,9000,9000,9000,9000,0
|
|
20240517,170400,60880340,9000,9000,9000,9000,0
|
|
20240517,170300,60880340,9000,9000,9000,9000,0
|
|
20240517,170200,60880340,9000,9000,9000,9000,0
|
|
20240517,170100,60880340,9000,9000,9000,9000,0
|
|
20240517,170000,60880340,9000,9000,9000,9000,0
|
|
20240517,165900,60880340,9000,9000,9000,9000,0
|
|
20240517,165800,60880340,9000,9000,9000,9000,0
|
|
20240517,165700,60880340,9000,9000,9000,9000,0
|
|
20240517,165600,60880340,9000,9000,9000,9000,0
|
|
20240517,165500,60880340,9000,9000,9000,9000,0
|
|
20240517,165400,60880340,9000,9000,9000,9000,0
|
|
20240517,165300,60880340,9000,9000,9000,9000,0
|
|
20240517,165200,60880340,9000,9000,9000,9000,0
|
|
20240517,165100,60880340,9000,9000,9000,9000,0
|
|
20240517,165000,60880340,9000,9000,9000,9000,0
|
|
20240517,164900,60880340,9000,9000,9000,9000,0
|
|
20240517,164800,60880340,9000,9000,9000,9000,0
|
|
20240517,164700,60880340,9000,9000,9000,9000,0
|
|
20240517,164600,60880340,9000,9000,9000,9000,0
|
|
20240517,164500,60880340,9000,9000,9000,9000,0
|
|
20240517,164400,60880340,9000,9000,9000,9000,0
|
|
20240517,164300,60880340,9000,9000,9000,9000,0
|
|
20240517,164200,60880340,9000,9000,9000,9000,0
|
|
20240517,164100,60880340,9000,9000,9000,9000,0
|
|
20240517,164000,60880340,9000,9000,9000,9000,0
|
|
20240517,163900,60880340,9000,9000,9000,9000,0
|
|
20240517,163800,60880340,9000,9000,9000,9000,171
|
|
20240517,163700,60880340,9000,9000,9000,9000,0
|
|
20240517,163600,60880340,9000,9000,9000,9000,0
|
|
20240517,163500,60880340,9000,9000,9000,9000,0
|
|
20240517,163400,60880340,9000,9000,9000,9000,0
|
|
20240517,163300,60880340,9000,9000,9000,9000,0
|
|
20240517,163200,60880340,9000,9000,9000,9000,0
|
|
20240517,163100,60880340,9000,9000,9000,9000,0
|
|
20240517,163000,60880340,9000,9000,9000,9000,0
|
|
20240517,162900,60880340,9000,9000,9000,9000,0
|
|
20240517,162800,60880340,9000,9000,9000,9000,0
|
|
20240517,162700,60880340,9000,9000,9000,9000,0
|
|
20240517,162600,60880340,9000,9000,9000,9000,0
|
|
20240517,162500,60880340,9000,9000,9000,9000,0
|
|
20240517,162400,60880340,9000,9000,9000,9000,0
|
|
20240517,162300,60880340,9000,9000,9000,9000,0
|
|
20240517,162200,60880340,9000,9000,9000,9000,0
|
|
20240517,162100,60880340,9000,9000,9000,9000,0
|
|
20240517,162000,60880340,9000,9000,9000,9000,0
|
|
20240517,161900,60880340,9000,9000,9000,9000,0
|
|
20240517,161800,60880340,9000,9000,9000,9000,0
|
|
20240517,161700,60880340,9000,9000,9000,9000,0
|
|
20240517,161600,60880340,9000,9000,9000,9000,0
|
|
20240517,161500,60880340,9000,9000,9000,9000,0
|
|
20240517,161400,60880340,9000,9000,9000,9000,0
|
|
20240517,161300,60880340,9000,9000,9000,9000,0
|
|
20240517,161200,60880340,9000,9000,9000,9000,0
|
|
20240517,161100,60880340,9000,9000,9000,9000,0
|
|
20240517,161000,60880340,9000,9000,9000,9000,0
|
|
20240517,160900,60880340,9000,9000,9000,9000,0
|
|
20240517,160800,60880340,9000,9000,9000,9000,171
|
|
20240517,160700,60880340,9000,9000,9000,9000,0
|
|
20240517,160600,60880340,9000,9000,9000,9000,0
|
|
20240517,160500,60880340,9000,9000,9000,9000,0
|
|
20240517,160400,60880340,9000,9000,9000,9000,0
|
|
20240517,160300,60880340,9000,9000,9000,9000,0
|
|
20240517,160200,60880340,9000,9000,9000,9000,0
|
|
20240517,160100,60880340,9000,9000,9000,9000,0
|
|
20240517,160000,60880340,9000,9000,9000,9000,0
|
|
20240517,155900,60880340,9000,9000,9000,9000,0
|
|
20240517,155800,60880340,9000,9000,9000,9000,0
|
|
20240517,155700,60880340,9000,9000,9000,9000,0
|
|
20240517,155600,60880340,9000,9000,9000,9000,0
|
|
20240517,155500,60880340,9000,9000,9000,9000,0
|
|
20240517,155400,60880340,9000,9000,9000,9000,0
|
|
20240517,155300,60880340,9000,9000,9000,9000,0
|
|
20240517,155200,60880340,9000,9000,9000,9000,0
|
|
20240517,155100,60880340,9000,9000,9000,9000,0
|
|
20240517,155000,60880340,9000,9000,9000,9000,0
|
|
20240517,154900,60880340,9000,9000,9000,9000,0
|
|
20240517,154800,60880340,9000,9000,9000,9000,0
|
|
20240517,154700,60880340,9000,9000,9000,9000,0
|
|
20240517,154600,60880340,9000,9000,9000,9000,0
|
|
20240517,154500,60880340,9000,9000,9000,9000,0
|
|
20240517,154400,60880340,9000,9000,9000,9000,0
|
|
20240517,154300,60880340,9000,9000,9000,9000,0
|
|
20240517,154200,60880340,9000,9000,9000,9000,0
|
|
20240517,154100,60880340,9000,9000,9000,9000,0
|
|
20240517,154000,60880340,9000,9000,9000,9000,0
|
|
20240517,153900,60880340,9000,9000,9000,9000,0
|
|
20240517,153800,60880340,9000,9000,9000,9000,171
|
|
20240517,153700,60880340,9000,9000,9000,9000,0
|
|
20240517,153600,60880340,9000,9000,9000,9000,0
|
|
20240517,153500,60880340,9000,9000,9000,9000,0
|
|
20240517,153400,60880340,9000,9000,9000,9000,0
|
|
20240517,153300,60880340,9000,9000,9000,9000,0
|
|
20240517,153200,60880340,9000,9000,9000,9000,0
|
|
20240517,153100,60880340,9000,9000,9000,9000,0
|
|
20240517,153000,60880340,9000,9000,9000,9000,171
|
|
20240517,152900,59341340,9000,9000,9000,9000,0
|
|
20240517,152800,59341340,9000,9000,9000,9000,0
|
|
20240517,152700,59341340,9000,9000,9000,9000,0
|
|
20240517,152600,59341340,9000,9000,9000,9000,0
|
|
20240517,152500,59341340,9000,9000,9000,9000,0
|
|
20240517,152400,59341340,9000,9000,9000,9000,0
|
|
20240517,152300,59341340,9000,9000,9000,9000,0
|
|
20240517,152200,59341340,9000,9000,9000,9000,0
|
|
20240517,152100,59341340,9000,9000,9000,9000,0
|
|
20240517,152000,59341340,9000,9000,9000,9000,0
|
|
20240517,151900,59341340,9000,9000,9000,9000,0
|
|
20240517,151800,59341340,9000,9000,9000,9000,0
|
|
20240517,151700,59341340,9000,9000,9000,9000,0
|
|
20240517,151600,59341340,9000,9000,9000,9000,47
|
|
20240517,151500,58918340,9000,9000,9000,9000,138
|
|
20240517,151400,57676340,8990,8990,8990,8990,0
|
|
20240517,151300,57676340,8990,8990,8990,8990,1
|
|
20240517,151200,57667350,8990,8990,8990,8990,0
|
|
20240517,151100,57667350,8990,8990,8990,8990,50
|
|
20240517,151000,57217850,9000,9000,9000,9000,0
|
|
20240517,150900,57217850,9000,9000,9000,9000,0
|
|
20240517,150800,57217850,9000,9000,9000,9000,5
|
|
20240517,150700,57172850,9010,9010,9010,9010,0
|
|
20240517,150600,57172850,9010,9010,9010,9010,0
|
|
20240517,150500,57172850,9010,9010,9010,9010,163
|
|
20240517,150400,55704220,9010,9010,9010,9010,0
|
|
20240517,150300,55704220,9010,9010,9010,9010,0
|
|
20240517,150200,55704220,9010,9010,9010,9010,0
|
|
20240517,150100,55704220,9010,9000,9010,9000,3
|
|
20240517,150000,55677210,9000,9000,9000,9000,43
|
|
20240517,145900,55290210,8990,9000,9000,8990,100
|
|
20240517,145800,54391070,9000,8960,9000,8960,1362
|
|
20240517,145700,42149510,8960,8960,8960,8960,0
|
|
20240517,145600,42149510,8960,8960,8960,8960,0
|
|
20240517,145500,42149510,8960,8960,8960,8960,0
|
|
20240517,145400,42149510,8960,8960,8960,8960,0
|
|
20240517,145300,42149510,8960,8960,8960,8960,0
|
|
20240517,145200,42149510,8960,8960,8960,8960,0
|
|
20240517,145100,42149510,8960,8960,8960,8960,0
|
|
20240517,145000,42149510,8960,8960,8960,8960,0
|
|
20240517,144900,42149510,8960,8960,8960,8960,0
|
|
20240517,144800,42149510,8960,8960,8960,8960,0
|
|
20240517,144700,42149510,8960,8960,8960,8960,0
|
|
20240517,144600,42149510,8960,8960,8960,8960,0
|
|
20240517,144500,42149510,8960,8960,8960,8960,0
|
|
20240517,144400,42149510,8960,8960,8960,8960,0
|
|
20240517,144300,42149510,8960,8960,8960,8960,5
|
|
20240517,144200,42104710,8960,8960,8960,8960,0
|
|
20240517,144100,42104710,8960,8960,8960,8960,0
|
|
20240517,144000,42104710,8960,8960,8960,8960,0
|
|
20240517,143900,42104710,8960,8960,8960,8960,0
|
|
20240517,143800,42104710,8960,8960,8960,8960,0
|
|
20240517,143700,42104710,8960,8960,8960,8960,0
|
|
20240517,143600,42104710,8960,8960,8960,8960,0
|
|
20240517,143500,42104710,8960,8960,8960,8960,0
|
|
20240517,143400,42104710,8960,8960,8960,8960,0
|
|
20240517,143300,42104710,8960,8960,8960,8960,0
|
|
20240517,143200,42104710,8960,8960,8960,8960,0
|
|
20240517,143100,42104710,8960,8960,8960,8960,0
|
|
20240517,143000,42104710,8960,8960,8960,8960,0
|
|
20240517,142900,42104710,8960,8960,8960,8960,0
|
|
20240517,142800,42104710,8960,8960,8960,8960,0
|
|
20240517,142700,42104710,8960,8960,8960,8960,0
|
|
20240517,142600,42104710,8960,8960,8960,8960,0
|
|
20240517,142500,42104710,8960,8960,8960,8960,0
|
|
20240517,142400,42104710,8960,8960,8960,8960,0
|
|
20240517,142300,42104710,8960,8960,8960,8960,0
|
|
20240517,142200,42104710,8960,8960,8960,8960,0
|
|
20240517,142100,42104710,8960,8960,8960,8960,0
|
|
20240517,142000,42104710,8960,8960,8960,8960,0
|
|
20240517,141900,42104710,8960,8960,8960,8960,0
|
|
20240517,141800,42104710,8960,8960,8960,8960,0
|
|
20240517,141700,42104710,8960,8960,8960,8960,0
|
|
20240517,141600,42104710,8960,8960,8960,8960,0
|
|
20240517,141500,42104710,8960,8960,8960,8960,0
|
|
20240517,141400,42104710,8960,8960,8960,8960,0
|
|
20240517,141300,42104710,8960,8960,8960,8960,0
|
|
20240517,141200,42104710,8960,8960,8960,8960,0
|
|
20240517,141100,42104710,8960,8960,8960,8960,0
|
|
20240517,141000,42104710,8960,8960,8960,8960,0
|
|
20240517,140900,42104710,8960,8960,8960,8960,0
|
|
20240517,140800,42104710,8960,8960,8960,8960,0
|
|
20240517,140700,42104710,8960,8960,8960,8960,0
|
|
20240517,140600,42104710,8960,8960,8960,8960,0
|
|
20240517,140500,42104710,8960,8960,8960,8960,0
|
|
20240517,140400,42104710,8960,8960,8960,8960,0
|
|
20240517,140300,42104710,8960,8960,8960,8960,0
|
|
20240517,140200,42104710,8960,8960,8960,8960,0
|
|
20240517,140100,42104710,8960,8960,8960,8960,0
|
|
20240517,140000,42104710,8960,8960,8960,8960,0
|
|
20240517,135900,42104710,8960,8960,8960,8960,0
|
|
20240517,135800,42104710,8960,8960,8960,8960,0
|
|
20240517,135700,42104710,8960,8960,8960,8960,0
|
|
20240517,135600,42104710,8960,8960,8960,8960,0
|
|
20240517,135500,42104710,8960,8960,8960,8960,0
|
|
20240517,135400,42104710,8960,8960,8960,8960,0
|
|
20240517,135300,42104710,8960,8960,8960,8960,0
|
|
20240517,135200,42104710,8960,8960,8960,8960,0
|
|
20240517,135100,42104710,8960,8960,8960,8960,1
|
|
20240517,135000,42095750,8940,8940,8940,8940,0
|
|
20240517,134900,42095750,8940,8940,8940,8940,0
|
|
20240517,134800,42095750,8940,8940,8940,8940,0
|
|
20240517,134700,42095750,8940,8940,8940,8940,0
|
|
20240517,134600,42095750,8940,8940,8940,8940,0
|
|
20240517,134500,42095750,8940,8940,8940,8940,0
|
|
20240517,134400,42095750,8940,8940,8940,8940,0
|
|
20240517,134300,42095750,8940,8940,8940,8940,0
|
|
20240517,134200,42095750,8940,8940,8940,8940,0
|
|
20240517,134100,42095750,8940,8940,8940,8940,0
|
|
20240517,134000,42095750,8940,8940,8940,8940,0
|
|
20240517,133900,42095750,8940,8940,8940,8940,0
|
|
20240517,133800,42095750,8940,8940,8940,8940,0
|
|
20240517,133700,42095750,8940,8940,8940,8940,2
|
|
20240517,133600,42077870,8980,8980,8980,8980,0
|
|
20240517,133500,42077870,8980,8980,8980,8980,3
|
|
20240517,133400,42050930,8980,8980,8980,8980,0
|
|
20240517,133300,42050930,8980,8980,8980,8980,0
|
|
20240517,133200,42050930,8980,8980,8980,8980,1
|
|
20240517,133100,42041950,8940,8970,8970,8940,19
|
|
20240517,133000,41871550,8970,8970,8970,8970,1100
|
|
20240517,132900,32004550,8970,8970,8970,8970,2
|
|
20240517,132800,31986610,8970,8970,8970,8970,0
|
|
20240517,132700,31986610,8970,8970,8970,8970,0
|
|
20240517,132600,31986610,8970,8970,8970,8970,0
|
|
20240517,132500,31986610,8970,8970,8970,8970,0
|
|
20240517,132400,31986610,8970,8970,8970,8970,312
|
|
20240517,132300,29187970,8950,8950,8950,8950,0
|
|
20240517,132200,29187970,8950,8950,8950,8950,0
|
|
20240517,132100,29187970,8950,8950,8950,8950,0
|
|
20240517,132000,29187970,8950,8970,8970,8950,36
|
|
20240517,131900,28865070,8960,8960,8960,8960,0
|
|
20240517,131800,28865070,8960,8960,8960,8960,0
|
|
20240517,131700,28865070,8960,8960,8960,8960,0
|
|
20240517,131600,28865070,8960,8960,8960,8960,0
|
|
20240517,131500,28865070,8960,8960,8960,8960,0
|
|
20240517,131400,28865070,8960,8960,8960,8960,0
|
|
20240517,131300,28865070,8960,8960,8960,8960,0
|
|
20240517,131200,28865070,8960,8960,8960,8960,0
|
|
20240517,131100,28865070,8960,8960,8960,8960,0
|
|
20240517,131000,28865070,8960,8960,8960,8960,0
|
|
20240517,130900,28865070,8960,8960,8960,8960,11
|
|
20240517,130800,28766510,8970,8970,8970,8960,11
|
|
20240517,130700,28667850,8960,8960,8960,8960,0
|
|
20240517,130600,28667850,8960,8960,8960,8960,0
|
|
20240517,130500,28667850,8960,8960,8960,8960,0
|
|
20240517,130400,28667850,8960,8960,8960,8960,0
|
|
20240517,130300,28667850,8960,8960,8960,8960,0
|
|
20240517,130200,28667850,8960,8960,8960,8960,0
|
|
20240517,130100,28667850,8960,8960,8960,8960,0
|
|
20240517,130000,28667850,8960,8960,8960,8960,0
|
|
20240517,125900,28667850,8960,8960,8960,8960,0
|
|
20240517,125800,28667850,8960,8960,8960,8960,0
|
|
20240517,125700,28667850,8960,8960,8960,8960,3
|
|
20240517,125600,28640970,8960,8960,8960,8960,1
|
|
20240517,125500,28632010,8960,8960,8960,8960,0
|
|
20240517,125400,28632010,8960,8960,8960,8960,0
|
|
20240517,125300,28632010,8960,8960,8960,8960,0
|
|
20240517,125200,28632010,8960,8960,8960,8960,0
|
|
20240517,125100,28632010,8960,8960,8960,8960,0
|
|
20240517,125000,28632010,8960,8960,8960,8960,0
|
|
20240517,124900,28632010,8960,8960,8960,8960,0
|
|
20240517,124800,28632010,8960,8960,8960,8960,0
|
|
20240517,124700,28632010,8960,8960,8960,8960,0
|
|
20240517,124600,28632010,8960,8960,8960,8960,56
|
|
20240517,124500,28130250,8950,8950,8950,8950,7
|
|
20240517,124400,28067600,8950,8950,8950,8950,0
|
|
20240517,124300,28067600,8950,8950,8950,8950,0
|
|
20240517,124200,28067600,8950,8950,8950,8950,0
|
|
20240517,124100,28067600,8950,8950,8950,8950,56
|
|
20240517,124000,27566400,8950,8950,8950,8950,11
|
|
20240517,123900,27467950,8950,8950,8950,8950,0
|
|
20240517,123800,27467950,8950,8950,8950,8950,0
|
|
20240517,123700,27467950,8950,8950,8950,8950,0
|
|
20240517,123600,27467950,8950,8950,8950,8950,0
|
|
20240517,123500,27467950,8950,8950,8950,8950,0
|
|
20240517,123400,27467950,8950,8950,8950,8950,0
|
|
20240517,123300,27467950,8950,8950,8950,8950,0
|
|
20240517,123200,27467950,8950,8950,8950,8950,0
|
|
20240517,123100,27467950,8950,8950,8950,8950,0
|
|
20240517,123000,27467950,8950,8950,8950,8950,0
|
|
20240517,122900,27467950,8950,8950,8950,8950,0
|
|
20240517,122800,27467950,8950,8950,8950,8950,0
|
|
20240517,122700,27467950,8950,8950,8950,8950,0
|
|
20240517,122600,27467950,8950,8950,8950,8950,0
|
|
20240517,122500,27467950,8950,8950,8950,8950,0
|
|
20240517,122400,27467950,8950,8950,8950,8950,0
|
|
20240517,122300,27467950,8950,8950,8950,8950,0
|
|
20240517,122200,27467950,8950,8950,8950,8950,0
|
|
20240517,122100,27467950,8950,8950,8950,8950,0
|
|
20240517,122000,27467950,8950,8950,8950,8950,0
|
|
20240517,121900,27467950,8950,8950,8950,8950,0
|
|
20240517,121800,27467950,8950,8950,8950,8950,0
|
|
20240517,121700,27467950,8950,8950,8950,8950,0
|
|
20240517,121600,27467950,8950,8950,8950,8950,0
|
|
20240517,121500,27467950,8950,8950,8950,8950,0
|
|
20240517,121400,27467950,8950,8950,8950,8950,0
|
|
20240517,121300,27467950,8950,8950,8950,8950,0
|
|
20240517,121200,27467950,8950,8950,8950,8950,0
|
|
20240517,121100,27467950,8950,8950,8950,8950,0
|
|
20240517,121000,27467950,8950,8950,8950,8950,0
|
|
20240517,120900,27467950,8950,8950,8950,8950,16
|
|
20240517,120800,27324750,8960,8960,8960,8960,0
|
|
20240517,120700,27324750,8960,8960,8960,8960,0
|
|
20240517,120600,27324750,8960,8960,8960,8960,0
|
|
20240517,120500,27324750,8960,8960,8960,8960,0
|
|
20240517,120400,27324750,8960,8960,8960,8960,0
|
|
20240517,120300,27324750,8960,8960,8960,8960,0
|
|
20240517,120200,27324750,8960,8960,8960,8960,0
|
|
20240517,120100,27324750,8960,8960,8960,8960,0
|
|
20240517,120000,27324750,8960,8960,8960,8960,0
|
|
20240517,115900,27324750,8960,8960,8960,8960,0
|
|
20240517,115800,27324750,8960,8960,8960,8960,0
|
|
20240517,115700,27324750,8960,8960,8960,8960,0
|
|
20240517,115600,27324750,8960,8960,8960,8960,0
|
|
20240517,115500,27324750,8960,8960,8960,8960,0
|
|
20240517,115400,27324750,8960,8960,8960,8960,0
|
|
20240517,115300,27324750,8960,8960,8960,8960,0
|
|
20240517,115200,27324750,8960,8960,8960,8960,55
|
|
20240517,115100,26831950,8950,8950,8950,8950,0
|
|
20240517,115000,26831950,8950,8950,8950,8950,0
|
|
20240517,114900,26831950,8950,8950,8950,8950,0
|
|
20240517,114800,26831950,8950,8950,8950,8950,0
|
|
20240517,114700,26831950,8950,8950,8950,8950,0
|
|
20240517,114600,26831950,8950,8950,8950,8950,0
|
|
20240517,114500,26831950,8950,8950,8950,8950,3
|
|
20240517,114400,26805100,8950,8950,8950,8950,125
|
|
20240517,114300,25686350,8910,8910,8910,8910,0
|
|
20240517,114200,25686350,8910,8910,8910,8910,0
|
|
20240517,114100,25686350,8910,8910,8910,8910,0
|
|
20240517,114000,25686350,8910,8910,8910,8910,0
|
|
20240517,113900,25686350,8910,8910,8910,8910,0
|
|
20240517,113800,25686350,8910,8940,8940,8910,201
|
|
20240517,113700,23893750,8950,8950,8950,8950,0
|
|
20240517,113600,23893750,8950,8950,8950,8950,8
|
|
20240517,113500,23822150,8950,8950,8950,8950,0
|
|
20240517,113400,23822150,8950,8950,8950,8950,1
|
|
20240517,113300,23813200,8950,8950,8950,8950,0
|
|
20240517,113200,23813200,8950,8950,8950,8950,3
|
|
20240517,113100,23786350,8950,8950,8950,8950,0
|
|
20240517,113000,23786350,8950,8950,8950,8950,0
|
|
20240517,112900,23786350,8950,8950,8950,8950,1
|
|
20240517,112800,23777400,8960,8960,8960,8960,0
|
|
20240517,112700,23777400,8960,8960,8960,8960,1
|
|
20240517,112600,23768440,8960,8960,8960,8960,0
|
|
20240517,112500,23768440,8960,8960,8960,8960,0
|
|
20240517,112400,23768440,8960,8960,8960,8960,0
|
|
20240517,112300,23768440,8960,8960,8960,8960,1
|
|
20240517,112200,23759480,8970,8970,8970,8970,0
|
|
20240517,112100,23759480,8970,8970,8970,8970,0
|
|
20240517,112000,23759480,8970,8970,8970,8970,0
|
|
20240517,111900,23759480,8970,8970,8970,8970,0
|
|
20240517,111800,23759480,8970,8970,8970,8970,0
|
|
20240517,111700,23759480,8970,8970,8970,8970,0
|
|
20240517,111600,23759480,8970,8970,8970,8970,0
|
|
20240517,111500,23759480,8970,8970,8970,8970,0
|
|
20240517,111400,23759480,8970,8970,8970,8970,0
|
|
20240517,111300,23759480,8970,8970,8970,8970,0
|
|
20240517,111200,23759480,8970,8970,8970,8970,0
|
|
20240517,111100,23759480,8970,8970,8970,8970,0
|
|
20240517,111000,23759480,8970,8970,8970,8970,0
|
|
20240517,110900,23759480,8970,8970,8970,8970,0
|
|
20240517,110800,23759480,8970,8970,8970,8970,2
|
|
20240517,110700,23741540,8970,8970,8970,8970,0
|
|
20240517,110600,23741540,8970,8970,8970,8970,0
|
|
20240517,110500,23741540,8970,8970,8970,8970,0
|
|
20240517,110400,23741540,8970,8970,8970,8970,0
|
|
20240517,110300,23741540,8970,8970,8970,8970,0
|
|
20240517,110200,23741540,8970,8970,8970,8970,0
|
|
20240517,110100,23741540,8970,8950,8970,8950,2
|
|
20240517,110000,23723620,8920,8920,8920,8920,0
|
|
20240517,105900,23723620,8920,8920,8920,8920,0
|
|
20240517,105800,23723620,8920,8920,8920,8920,0
|
|
20240517,105700,23723620,8920,8920,8920,8920,0
|
|
20240517,105600,23723620,8920,8920,8920,8920,0
|
|
20240517,105500,23723620,8920,8920,8920,8920,0
|
|
20240517,105400,23723620,8920,8920,8920,8920,0
|
|
20240517,105300,23723620,8920,8970,8970,8920,1350
|
|
20240517,105200,11632000,8970,8970,8970,8970,0
|
|
20240517,105100,11632000,8970,8970,8970,8970,0
|
|
20240517,105000,11632000,8970,8970,8970,8970,23
|
|
20240517,104900,11425690,8970,8970,8970,8970,0
|
|
20240517,104800,11425690,8970,8970,8970,8970,0
|
|
20240517,104700,11425690,8970,8970,8970,8970,0
|
|
20240517,104600,11425690,8970,8970,8970,8970,0
|
|
20240517,104500,11425690,8970,8970,8970,8970,112
|
|
20240517,104400,10421050,8930,8930,8930,8930,0
|
|
20240517,104300,10421050,8930,8930,8930,8930,30
|
|
20240517,104200,10153150,8940,8940,8940,8940,126
|
|
20240517,104100,9026710,8950,8970,8970,8950,243
|
|
20240517,104000,6850980,8970,8970,8970,8970,100
|
|
20240517,103900,5953980,8970,8970,8970,8970,0
|
|
20240517,103800,5953980,8970,8970,8970,8970,0
|
|
20240517,103700,5953980,8970,8970,8970,8970,0
|
|
20240517,103600,5953980,8970,8970,8970,8970,0
|
|
20240517,103500,5953980,8970,8970,8970,8970,0
|
|
20240517,103400,5953980,8970,8970,8970,8970,0
|
|
20240517,103300,5953980,8970,8970,8970,8960,134
|
|
20240517,103200,4752340,8970,8970,8970,8970,0
|
|
20240517,103100,4752340,8970,8970,8970,8970,0
|
|
20240517,103000,4752340,8970,8970,8970,8970,0
|
|
20240517,102900,4752340,8970,8970,8970,8970,0
|
|
20240517,102800,4752340,8970,8970,8970,8970,0
|
|
20240517,102700,4752340,8970,8970,8970,8970,0
|
|
20240517,102600,4752340,8970,8970,8970,8970,0
|
|
20240517,102500,4752340,8970,8970,8970,8970,39
|
|
20240517,102400,4402510,8970,8970,8970,8970,0
|
|
20240517,102300,4402510,8970,8970,8970,8970,0
|
|
20240517,102200,4402510,8970,8970,8970,8970,0
|
|
20240517,102100,4402510,8970,8970,8970,8970,0
|
|
20240517,102000,4402510,8970,8970,8970,8970,0
|
|
20240517,101900,4402510,8970,8970,8970,8970,0
|
|
20240517,101800,4402510,8970,8970,8970,8970,0
|
|
20240517,101700,4402510,8970,8970,8970,8970,0
|
|
20240517,101600,4402510,8970,8970,8970,8970,0
|
|
20240517,101500,4402510,8970,8970,8970,8970,0
|
|
20240517,101400,4402510,8970,8970,8970,8970,0
|
|
20240517,101300,4402510,8970,8970,8970,8970,0
|
|
20240517,101200,4402510,8970,8970,8970,8970,0
|
|
20240517,101100,4402510,8970,8970,8970,8970,0
|
|
20240517,101000,4402510,8970,8970,8970,8970,11
|
|
20240517,100900,4303840,8980,8980,8980,8980,16
|
|
20240517,100800,4160160,8980,8980,8980,8980,0
|
|
20240517,100700,4160160,8980,8980,8980,8980,0
|
|
20240517,100600,4160160,8980,8980,8980,8980,0
|
|
20240517,100500,4160160,8980,8980,8980,8980,0
|
|
20240517,100400,4160160,8980,8980,8980,8980,5
|
|
20240517,100300,4115260,8990,8990,8990,8990,0
|
|
20240517,100200,4115260,8990,8990,8990,8990,0
|
|
20240517,100100,4115260,8990,8990,8990,8990,0
|
|
20240517,100000,4115260,8990,8990,8990,8990,0
|
|
20240517,095900,4115260,8990,8990,8990,8990,0
|
|
20240517,095800,4115260,8990,8980,8990,8980,7
|
|
20240517,095700,4052390,8970,8980,8980,8970,3
|
|
20240517,095600,4025470,8980,8980,8980,8980,0
|
|
20240517,095500,4025470,8980,8980,8980,8980,0
|
|
20240517,095400,4025470,8980,8980,8980,8980,0
|
|
20240517,095300,4025470,8980,8980,8980,8980,0
|
|
20240517,095200,4025470,8980,8980,8980,8980,0
|
|
20240517,095100,4025470,8980,8980,8980,8980,0
|
|
20240517,095000,4025470,8980,8980,8980,8980,0
|
|
20240517,094900,4025470,8980,8980,8980,8980,0
|
|
20240517,094800,4025470,8980,8980,8980,8980,0
|
|
20240517,094700,4025470,8980,8980,8980,8980,0
|
|
20240517,094600,4025470,8980,8980,8980,8980,0
|
|
20240517,094500,4025470,8980,8980,8980,8980,0
|
|
20240517,094400,4025470,8980,8980,8980,8980,0
|
|
20240517,094300,4025470,8980,8980,8980,8980,0
|
|
20240517,094200,4025470,8980,8980,8980,8980,0
|
|
20240517,094100,4025470,8980,8980,8980,8980,0
|
|
20240517,094000,4025470,8980,8980,8980,8980,0
|
|
20240517,093900,4025470,8980,8980,8980,8980,10
|
|
20240517,093800,3935670,8980,8980,8980,8980,0
|
|
20240517,093700,3935670,8980,8980,8980,8980,0
|
|
20240517,093600,3935670,8980,8980,8980,8980,12
|
|
20240517,093500,3827910,8980,8980,8980,8980,1
|
|
20240517,093400,3818930,8960,8960,8960,8960,100
|
|
20240517,093300,2922930,8960,8960,8960,8960,0
|
|
20240517,093200,2922930,8960,8960,8960,8960,0
|
|
20240517,093100,2922930,8960,8960,8960,8960,6
|
|
20240517,093000,2869170,8950,8950,8950,8950,0
|
|
20240517,092900,2869170,8950,8950,8950,8950,0
|
|
20240517,092800,2869170,8950,8950,8950,8950,25
|
|
20240517,092700,2645420,8950,8950,8950,8950,0
|
|
20240517,092600,2645420,8950,8950,8950,8950,0
|
|
20240517,092500,2645420,8950,8950,8950,8950,0
|
|
20240517,092400,2645420,8950,8950,8950,8950,2
|
|
20240517,092300,2627520,8990,8990,8990,8990,0
|
|
20240517,092200,2627520,8990,8990,8990,8990,0
|
|
20240517,092100,2627520,8990,8990,8990,8990,0
|
|
20240517,092000,2627520,8990,8990,8990,8990,0
|
|
20240517,091900,2627520,8990,8990,8990,8990,0
|
|
20240517,091800,2627520,8990,8990,8990,8990,0
|
|
20240517,091700,2627520,8990,8990,8990,8990,0
|
|
20240517,091600,2627520,8990,8990,8990,8990,0
|
|
20240517,091500,2627520,8990,8980,9000,8980,31
|
|
20240517,091400,2349080,8960,8960,8960,8960,6
|
|
20240517,091300,2295320,8960,8960,8960,8960,0
|
|
20240517,091200,2295320,8960,8960,8960,8960,0
|
|
20240517,091100,2295320,8960,8960,8960,8960,100
|
|
20240517,091000,1399320,8970,8970,8970,8970,0
|
|
20240517,090900,1399320,8970,8970,8970,8970,0
|
|
20240517,090800,1399320,8970,8970,8970,8970,0
|
|
20240517,090700,1399320,8970,8970,8970,8970,0
|
|
20240517,090600,1399320,8970,8970,8970,8970,0
|
|
20240517,090500,1399320,8970,8970,8970,8970,0
|
|
20240517,090400,1399320,8970,8970,8970,8970,0
|
|
20240517,090300,1399320,8970,8970,8970,8970,106
|
|
20240517,090200,448500,8970,8970,8970,8970,0
|
|
20240517,090100,448500,8970,8970,8970,8970,0
|
|
20240517,090000,448500,8970,8970,8970,8970,50
|