575 lines
26 KiB
CSV
575 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,183200,50639210,6680,6680,6680,6680,31
|
|
20240418,183100,50639210,6680,6680,6680,6680,0
|
|
20240418,183000,50639210,6680,6680,6680,6680,0
|
|
20240418,182900,50639210,6680,6680,6680,6680,0
|
|
20240418,182800,50639210,6680,6680,6680,6680,0
|
|
20240418,182700,50639210,6680,6680,6680,6680,0
|
|
20240418,182600,50639210,6680,6680,6680,6680,0
|
|
20240418,182500,50639210,6680,6680,6680,6680,0
|
|
20240418,182400,50639210,6680,6680,6680,6680,0
|
|
20240418,182300,50639210,6680,6680,6680,6680,0
|
|
20240418,182200,50639210,6680,6680,6680,6680,0
|
|
20240418,182100,50639210,6680,6680,6680,6680,0
|
|
20240418,182000,50639210,6680,6680,6680,6680,0
|
|
20240418,181900,50639210,6680,6680,6680,6680,0
|
|
20240418,181800,50639210,6680,6680,6680,6680,0
|
|
20240418,181700,50639210,6680,6680,6680,6680,0
|
|
20240418,181600,50639210,6680,6680,6680,6680,0
|
|
20240418,181500,50639210,6680,6680,6680,6680,0
|
|
20240418,181400,50639210,6680,6680,6680,6680,0
|
|
20240418,181300,50639210,6680,6680,6680,6680,0
|
|
20240418,181200,50639210,6680,6680,6680,6680,0
|
|
20240418,181100,50639210,6680,6680,6680,6680,0
|
|
20240418,181000,50639210,6680,6680,6680,6680,0
|
|
20240418,180900,50639210,6680,6680,6680,6680,0
|
|
20240418,180800,50639210,6680,6680,6680,6680,0
|
|
20240418,180700,50639210,6680,6680,6680,6680,0
|
|
20240418,180600,50639210,6680,6680,6680,6680,0
|
|
20240418,180500,50639210,6680,6680,6680,6680,0
|
|
20240418,180400,50639210,6680,6680,6680,6680,0
|
|
20240418,180300,50639210,6680,6680,6680,6680,0
|
|
20240418,180200,50639210,6680,6680,6680,6680,31
|
|
20240418,180100,50639210,6680,6680,6680,6680,0
|
|
20240418,180000,50639210,6680,6680,6680,6680,0
|
|
20240418,175900,50639210,6680,6680,6680,6680,0
|
|
20240418,175800,50639210,6680,6680,6680,6680,0
|
|
20240418,175700,50639210,6680,6680,6680,6680,0
|
|
20240418,175600,50639210,6680,6680,6680,6680,0
|
|
20240418,175500,50639210,6680,6680,6680,6680,0
|
|
20240418,175400,50639210,6680,6680,6680,6680,0
|
|
20240418,175300,50639210,6680,6680,6680,6680,0
|
|
20240418,175200,50639210,6680,6680,6680,6680,0
|
|
20240418,175100,50639210,6680,6680,6680,6680,0
|
|
20240418,175000,50639210,6680,6680,6680,6680,0
|
|
20240418,174900,50639210,6680,6680,6680,6680,0
|
|
20240418,174800,50639210,6680,6680,6680,6680,0
|
|
20240418,174700,50639210,6680,6680,6680,6680,0
|
|
20240418,174600,50639210,6680,6680,6680,6680,0
|
|
20240418,174500,50639210,6680,6680,6680,6680,0
|
|
20240418,174400,50639210,6680,6680,6680,6680,0
|
|
20240418,174300,50639210,6680,6680,6680,6680,0
|
|
20240418,174200,50639210,6680,6680,6680,6680,0
|
|
20240418,174100,50639210,6680,6680,6680,6680,0
|
|
20240418,174000,50639210,6680,6680,6680,6680,0
|
|
20240418,173900,50639210,6680,6680,6680,6680,0
|
|
20240418,173800,50639210,6680,6680,6680,6680,0
|
|
20240418,173700,50639210,6680,6680,6680,6680,0
|
|
20240418,173600,50639210,6680,6680,6680,6680,0
|
|
20240418,173500,50639210,6680,6680,6680,6680,0
|
|
20240418,173400,50639210,6680,6680,6680,6680,0
|
|
20240418,173300,50639210,6680,6680,6680,6680,0
|
|
20240418,173200,50639210,6680,6680,6680,6680,31
|
|
20240418,173100,50639210,6680,6680,6680,6680,0
|
|
20240418,173000,50639210,6680,6680,6680,6680,0
|
|
20240418,172900,50639210,6680,6680,6680,6680,0
|
|
20240418,172800,50639210,6680,6680,6680,6680,0
|
|
20240418,172700,50639210,6680,6680,6680,6680,0
|
|
20240418,172600,50639210,6680,6680,6680,6680,0
|
|
20240418,172500,50639210,6680,6680,6680,6680,0
|
|
20240418,172400,50639210,6680,6680,6680,6680,0
|
|
20240418,172300,50639210,6680,6680,6680,6680,0
|
|
20240418,172200,50639210,6680,6680,6680,6680,0
|
|
20240418,172100,50639210,6680,6680,6680,6680,0
|
|
20240418,172000,50639210,6680,6680,6680,6680,0
|
|
20240418,171900,50639210,6680,6680,6680,6680,0
|
|
20240418,171800,50639210,6680,6680,6680,6680,0
|
|
20240418,171700,50639210,6680,6680,6680,6680,0
|
|
20240418,171600,50639210,6680,6680,6680,6680,0
|
|
20240418,171500,50639210,6680,6680,6680,6680,0
|
|
20240418,171400,50639210,6680,6680,6680,6680,0
|
|
20240418,171300,50639210,6680,6680,6680,6680,0
|
|
20240418,171200,50639210,6680,6680,6680,6680,0
|
|
20240418,171100,50639210,6680,6680,6680,6680,0
|
|
20240418,171000,50639210,6680,6680,6680,6680,0
|
|
20240418,170900,50639210,6680,6680,6680,6680,0
|
|
20240418,170800,50639210,6680,6680,6680,6680,0
|
|
20240418,170700,50639210,6680,6680,6680,6680,0
|
|
20240418,170600,50639210,6680,6680,6680,6680,0
|
|
20240418,170500,50639210,6680,6680,6680,6680,0
|
|
20240418,170400,50639210,6680,6680,6680,6680,0
|
|
20240418,170300,50639210,6680,6680,6680,6680,0
|
|
20240418,170200,50639210,6680,6680,6680,6680,31
|
|
20240418,170100,50639210,6680,6680,6680,6680,0
|
|
20240418,170000,50639210,6680,6680,6680,6680,0
|
|
20240418,165900,50639210,6680,6680,6680,6680,0
|
|
20240418,165800,50639210,6680,6680,6680,6680,0
|
|
20240418,165700,50639210,6680,6680,6680,6680,0
|
|
20240418,165600,50639210,6680,6680,6680,6680,0
|
|
20240418,165500,50639210,6680,6680,6680,6680,0
|
|
20240418,165400,50639210,6680,6680,6680,6680,0
|
|
20240418,165300,50639210,6680,6680,6680,6680,0
|
|
20240418,165200,50639210,6680,6680,6680,6680,0
|
|
20240418,165100,50639210,6680,6680,6680,6680,0
|
|
20240418,165000,50639210,6680,6680,6680,6680,0
|
|
20240418,164900,50639210,6680,6680,6680,6680,0
|
|
20240418,164800,50639210,6680,6680,6680,6680,0
|
|
20240418,164700,50639210,6680,6680,6680,6680,0
|
|
20240418,164600,50639210,6680,6680,6680,6680,0
|
|
20240418,164500,50639210,6680,6680,6680,6680,0
|
|
20240418,164400,50639210,6680,6680,6680,6680,0
|
|
20240418,164300,50639210,6680,6680,6680,6680,0
|
|
20240418,164200,50639210,6680,6680,6680,6680,0
|
|
20240418,164100,50639210,6680,6680,6680,6680,0
|
|
20240418,164000,50639210,6680,6680,6680,6680,0
|
|
20240418,163900,50639210,6680,6680,6680,6680,0
|
|
20240418,163800,50639210,6680,6680,6680,6680,0
|
|
20240418,163700,50639210,6680,6680,6680,6680,0
|
|
20240418,163600,50639210,6680,6680,6680,6680,0
|
|
20240418,163500,50639210,6680,6680,6680,6680,0
|
|
20240418,163400,50639210,6680,6680,6680,6680,0
|
|
20240418,163300,50639210,6680,6680,6680,6680,0
|
|
20240418,163200,50639210,6680,6680,6680,6680,31
|
|
20240418,163100,50639210,6680,6680,6680,6680,0
|
|
20240418,163000,50639210,6680,6680,6680,6680,0
|
|
20240418,162900,50639210,6680,6680,6680,6680,0
|
|
20240418,162800,50639210,6680,6680,6680,6680,0
|
|
20240418,162700,50639210,6680,6680,6680,6680,0
|
|
20240418,162600,50639210,6680,6680,6680,6680,0
|
|
20240418,162500,50639210,6680,6680,6680,6680,0
|
|
20240418,162400,50639210,6680,6680,6680,6680,0
|
|
20240418,162300,50639210,6680,6680,6680,6680,0
|
|
20240418,162200,50639210,6680,6680,6680,6680,0
|
|
20240418,162100,50639210,6680,6680,6680,6680,0
|
|
20240418,162000,50639210,6680,6680,6680,6680,0
|
|
20240418,161900,50639210,6680,6680,6680,6680,0
|
|
20240418,161800,50639210,6680,6680,6680,6680,0
|
|
20240418,161700,50639210,6680,6680,6680,6680,0
|
|
20240418,161600,50639210,6680,6680,6680,6680,0
|
|
20240418,161500,50639210,6680,6680,6680,6680,0
|
|
20240418,161400,50639210,6680,6680,6680,6680,0
|
|
20240418,161300,50639210,6680,6680,6680,6680,0
|
|
20240418,161200,50639210,6680,6680,6680,6680,0
|
|
20240418,161100,50639210,6680,6680,6680,6680,0
|
|
20240418,161000,50639210,6680,6680,6680,6680,0
|
|
20240418,160900,50639210,6680,6680,6680,6680,0
|
|
20240418,160800,50639210,6680,6680,6680,6680,0
|
|
20240418,160700,50639210,6680,6680,6680,6680,0
|
|
20240418,160600,50639210,6680,6680,6680,6680,0
|
|
20240418,160500,50639210,6680,6680,6680,6680,0
|
|
20240418,160400,50639210,6680,6680,6680,6680,0
|
|
20240418,160300,50639210,6680,6680,6680,6680,0
|
|
20240418,160200,50639210,6680,6680,6680,6680,31
|
|
20240418,160100,50639210,6680,6680,6680,6680,0
|
|
20240418,160000,50639210,6680,6680,6680,6680,0
|
|
20240418,155900,50639210,6680,6680,6680,6680,0
|
|
20240418,155800,50639210,6680,6680,6680,6680,0
|
|
20240418,155700,50639210,6680,6680,6680,6680,0
|
|
20240418,155600,50639210,6680,6680,6680,6680,0
|
|
20240418,155500,50639210,6680,6680,6680,6680,0
|
|
20240418,155400,50639210,6680,6680,6680,6680,0
|
|
20240418,155300,50639210,6680,6680,6680,6680,0
|
|
20240418,155200,50639210,6680,6680,6680,6680,0
|
|
20240418,155100,50639210,6680,6680,6680,6680,0
|
|
20240418,155000,50639210,6680,6680,6680,6680,0
|
|
20240418,154900,50639210,6680,6680,6680,6680,0
|
|
20240418,154800,50639210,6680,6680,6680,6680,0
|
|
20240418,154700,50639210,6680,6680,6680,6680,0
|
|
20240418,154600,50639210,6680,6680,6680,6680,0
|
|
20240418,154500,50639210,6680,6680,6680,6680,0
|
|
20240418,154400,50639210,6680,6680,6680,6680,0
|
|
20240418,154300,50639210,6680,6680,6680,6680,0
|
|
20240418,154200,50639210,6680,6680,6680,6680,0
|
|
20240418,154100,50639210,6680,6680,6680,6680,0
|
|
20240418,154000,50639210,6680,6680,6680,6680,0
|
|
20240418,153900,50639210,6680,6680,6680,6680,0
|
|
20240418,153800,50639210,6680,6680,6680,6680,0
|
|
20240418,153700,50639210,6680,6680,6680,6680,0
|
|
20240418,153600,50639210,6680,6680,6680,6680,0
|
|
20240418,153500,50639210,6680,6680,6680,6680,0
|
|
20240418,153400,50639210,6680,6680,6680,6680,0
|
|
20240418,153300,50639210,6680,6680,6680,6680,0
|
|
20240418,153200,50639210,6680,6680,6680,6680,31
|
|
20240418,153100,50639210,6680,6680,6680,6680,0
|
|
20240418,153000,50639210,6680,6680,6680,6680,31
|
|
20240418,152900,50432130,6700,6700,6700,6700,0
|
|
20240418,152800,50432130,6700,6700,6700,6700,0
|
|
20240418,152700,50432130,6700,6700,6700,6700,0
|
|
20240418,152600,50432130,6700,6700,6700,6700,0
|
|
20240418,152500,50432130,6700,6700,6700,6700,0
|
|
20240418,152400,50432130,6700,6700,6700,6700,0
|
|
20240418,152300,50432130,6700,6700,6700,6700,0
|
|
20240418,152200,50432130,6700,6700,6700,6700,0
|
|
20240418,152100,50432130,6700,6700,6700,6700,0
|
|
20240418,152000,50432130,6700,6700,6700,6700,0
|
|
20240418,151900,50432130,6700,6700,6700,6700,0
|
|
20240418,151800,50432130,6700,6700,6700,6700,0
|
|
20240418,151700,50432130,6700,6700,6700,6700,0
|
|
20240418,151600,50432130,6700,6700,6700,6700,0
|
|
20240418,151500,50432130,6700,6700,6700,6700,0
|
|
20240418,151400,50432130,6700,6700,6700,6700,0
|
|
20240418,151300,50432130,6700,6700,6700,6700,0
|
|
20240418,151200,50432130,6700,6700,6700,6700,0
|
|
20240418,151100,50432130,6700,6700,6700,6700,0
|
|
20240418,151000,50432130,6700,6700,6700,6700,0
|
|
20240418,150900,50432130,6700,6700,6700,6700,0
|
|
20240418,150800,50432130,6700,6700,6700,6700,0
|
|
20240418,150700,50432130,6700,6700,6700,6700,0
|
|
20240418,150600,50432130,6700,6700,6700,6700,0
|
|
20240418,150500,50432130,6700,6700,6700,6700,0
|
|
20240418,150400,50432130,6700,6700,6700,6700,0
|
|
20240418,150300,50432130,6700,6700,6700,6700,0
|
|
20240418,150200,50432130,6700,6690,6700,6690,6
|
|
20240418,150100,50391980,6700,6700,6700,6700,0
|
|
20240418,150000,50391980,6700,6700,6700,6700,0
|
|
20240418,145900,50391980,6700,6700,6700,6700,0
|
|
20240418,145800,50391980,6700,6690,6700,6690,5
|
|
20240418,145700,50358520,6690,6690,6690,6690,0
|
|
20240418,145600,50358520,6690,6690,6690,6690,0
|
|
20240418,145500,50358520,6690,6690,6690,6690,0
|
|
20240418,145400,50358520,6690,6690,6690,6690,0
|
|
20240418,145300,50358520,6690,6690,6690,6690,0
|
|
20240418,145200,50358520,6690,6690,6690,6690,0
|
|
20240418,145100,50358520,6690,6690,6690,6690,0
|
|
20240418,145000,50358520,6690,6690,6690,6690,0
|
|
20240418,144900,50358520,6690,6690,6690,6690,0
|
|
20240418,144800,50358520,6690,6690,6690,6690,0
|
|
20240418,144700,50358520,6690,6690,6690,6690,0
|
|
20240418,144600,50358520,6690,6690,6690,6690,0
|
|
20240418,144500,50358520,6690,6690,6690,6690,0
|
|
20240418,144400,50358520,6690,6690,6690,6690,0
|
|
20240418,144300,50358520,6690,6690,6690,6690,0
|
|
20240418,144200,50358520,6690,6690,6690,6690,0
|
|
20240418,144100,50358520,6690,6690,6690,6690,1
|
|
20240418,144000,50351830,6700,6700,6700,6700,0
|
|
20240418,143900,50351830,6700,6700,6700,6700,0
|
|
20240418,143800,50351830,6700,6700,6700,6700,0
|
|
20240418,143700,50351830,6700,6700,6700,6700,0
|
|
20240418,143600,50351830,6700,6700,6700,6700,0
|
|
20240418,143500,50351830,6700,6700,6700,6700,0
|
|
20240418,143400,50351830,6700,6700,6700,6700,0
|
|
20240418,143300,50351830,6700,6700,6700,6700,0
|
|
20240418,143200,50351830,6700,6700,6700,6700,0
|
|
20240418,143100,50351830,6700,6700,6700,6700,0
|
|
20240418,143000,50351830,6700,6700,6700,6700,0
|
|
20240418,142900,50351830,6700,6700,6700,6700,0
|
|
20240418,142800,50351830,6700,6700,6700,6700,4
|
|
20240418,142700,50325030,6700,6700,6700,6700,0
|
|
20240418,142600,50325030,6700,6700,6700,6700,0
|
|
20240418,142500,50325030,6700,6700,6700,6700,0
|
|
20240418,142400,50325030,6700,6700,6700,6700,0
|
|
20240418,142300,50325030,6700,6700,6700,6700,0
|
|
20240418,142200,50325030,6700,6700,6700,6700,0
|
|
20240418,142100,50325030,6700,6700,6700,6700,0
|
|
20240418,142000,50325030,6700,6700,6700,6700,0
|
|
20240418,141900,50325030,6700,6700,6700,6700,0
|
|
20240418,141800,50325030,6700,6700,6700,6700,0
|
|
20240418,141700,50325030,6700,6700,6700,6700,0
|
|
20240418,141600,50325030,6700,6700,6700,6700,0
|
|
20240418,141500,50325030,6700,6700,6700,6700,0
|
|
20240418,141400,50325030,6700,6700,6700,6700,0
|
|
20240418,141300,50325030,6700,6700,6700,6700,0
|
|
20240418,141200,50325030,6700,6700,6700,6700,0
|
|
20240418,141100,50325030,6700,6700,6700,6700,0
|
|
20240418,141000,50325030,6700,6700,6700,6700,0
|
|
20240418,140900,50325030,6700,6700,6700,6700,0
|
|
20240418,140800,50325030,6700,6700,6700,6700,0
|
|
20240418,140700,50325030,6700,6700,6700,6700,0
|
|
20240418,140600,50325030,6700,6700,6700,6700,0
|
|
20240418,140500,50325030,6700,6700,6700,6700,0
|
|
20240418,140400,50325030,6700,6700,6700,6700,0
|
|
20240418,140300,50325030,6700,6700,6700,6700,0
|
|
20240418,140200,50325030,6700,6700,6700,6700,0
|
|
20240418,140100,50325030,6700,6700,6700,6700,0
|
|
20240418,140000,50325030,6700,6700,6700,6700,0
|
|
20240418,135900,50325030,6700,6700,6700,6700,0
|
|
20240418,135800,50325030,6700,6700,6700,6700,0
|
|
20240418,135700,50325030,6700,6700,6700,6700,0
|
|
20240418,135600,50325030,6700,6700,6700,6700,0
|
|
20240418,135500,50325030,6700,6700,6700,6700,0
|
|
20240418,135400,50325030,6700,6700,6700,6700,0
|
|
20240418,135300,50325030,6700,6700,6700,6700,0
|
|
20240418,135200,50325030,6700,6700,6700,6700,0
|
|
20240418,135100,50325030,6700,6700,6700,6700,0
|
|
20240418,135000,50325030,6700,6700,6700,6700,0
|
|
20240418,134900,50325030,6700,6700,6700,6700,0
|
|
20240418,134800,50325030,6700,6700,6700,6700,0
|
|
20240418,134700,50325030,6700,6700,6700,6700,0
|
|
20240418,134600,50325030,6700,6700,6700,6700,0
|
|
20240418,134500,50325030,6700,6700,6700,6700,0
|
|
20240418,134400,50325030,6700,6700,6700,6700,0
|
|
20240418,134300,50325030,6700,6700,6700,6700,1
|
|
20240418,134200,50318330,6670,6690,6690,6670,45
|
|
20240418,134100,50017900,6700,6700,6700,6700,0
|
|
20240418,134000,50017900,6700,6700,6700,6700,0
|
|
20240418,133900,50017900,6700,6700,6700,6700,0
|
|
20240418,133800,50017900,6700,6700,6700,6700,0
|
|
20240418,133700,50017900,6700,6700,6700,6700,0
|
|
20240418,133600,50017900,6700,6700,6700,6700,0
|
|
20240418,133500,50017900,6700,6700,6700,6700,0
|
|
20240418,133400,50017900,6700,6700,6700,6700,0
|
|
20240418,133300,50017900,6700,6700,6700,6700,0
|
|
20240418,133200,50017900,6700,6700,6700,6700,500
|
|
20240418,133100,46667900,6700,6700,6700,6700,1
|
|
20240418,133000,46661200,6690,6690,6690,6690,0
|
|
20240418,132900,46661200,6690,6690,6690,6690,37
|
|
20240418,132800,46413670,6690,6690,6690,6690,0
|
|
20240418,132700,46413670,6690,6690,6690,6690,0
|
|
20240418,132600,46413670,6690,6690,6690,6690,0
|
|
20240418,132500,46413670,6690,6690,6690,6690,0
|
|
20240418,132400,46413670,6690,6690,6690,6690,0
|
|
20240418,132300,46413670,6690,6690,6690,6690,0
|
|
20240418,132200,46413670,6690,6690,6690,6690,0
|
|
20240418,132100,46413670,6690,6690,6690,6690,0
|
|
20240418,132000,46413670,6690,6690,6690,6690,0
|
|
20240418,131900,46413670,6690,6690,6690,6690,0
|
|
20240418,131800,46413670,6690,6690,6690,6690,0
|
|
20240418,131700,46413670,6690,6690,6690,6690,0
|
|
20240418,131600,46413670,6690,6690,6690,6690,0
|
|
20240418,131500,46413670,6690,6690,6690,6690,0
|
|
20240418,131400,46413670,6690,6690,6690,6690,0
|
|
20240418,131300,46413670,6690,6690,6690,6690,0
|
|
20240418,131200,46413670,6690,6690,6690,6690,0
|
|
20240418,131100,46413670,6690,6690,6690,6690,0
|
|
20240418,131000,46413670,6690,6690,6690,6690,0
|
|
20240418,130900,46413670,6690,6690,6690,6690,0
|
|
20240418,130800,46413670,6690,6690,6690,6690,0
|
|
20240418,130700,46413670,6690,6690,6690,6690,0
|
|
20240418,130600,46413670,6690,6690,6690,6690,0
|
|
20240418,130500,46413670,6690,6690,6690,6690,0
|
|
20240418,130400,46413670,6690,6690,6690,6690,0
|
|
20240418,130300,46413670,6690,6690,6690,6690,0
|
|
20240418,130200,46413670,6690,6690,6690,6690,0
|
|
20240418,130100,46413670,6690,6690,6690,6690,0
|
|
20240418,130000,46413670,6690,6690,6690,6690,0
|
|
20240418,125900,46413670,6690,6690,6690,6690,0
|
|
20240418,125800,46413670,6690,6690,6690,6690,0
|
|
20240418,125700,46413670,6690,6690,6690,6690,0
|
|
20240418,125600,46413670,6690,6690,6690,6690,0
|
|
20240418,125500,46413670,6690,6690,6690,6690,29
|
|
20240418,125400,46219660,6700,6700,6700,6700,0
|
|
20240418,125300,46219660,6700,6700,6700,6700,0
|
|
20240418,125200,46219660,6700,6700,6700,6700,0
|
|
20240418,125100,46219660,6700,6700,6700,6700,0
|
|
20240418,125000,46219660,6700,6700,6700,6700,0
|
|
20240418,124900,46219660,6700,6700,6700,6700,34
|
|
20240418,124800,45991860,6710,6710,6710,6710,0
|
|
20240418,124700,45991860,6710,6710,6710,6710,0
|
|
20240418,124600,45991860,6710,6710,6710,6710,0
|
|
20240418,124500,45991860,6710,6710,6710,6710,0
|
|
20240418,124400,45991860,6710,6710,6710,6710,0
|
|
20240418,124300,45991860,6710,6710,6710,6710,0
|
|
20240418,124200,45991860,6710,6700,6710,6690,701
|
|
20240418,124100,41302070,6710,6710,6710,6710,0
|
|
20240418,124000,41302070,6710,6710,6710,6710,0
|
|
20240418,123900,41302070,6710,6710,6710,6710,0
|
|
20240418,123800,41302070,6710,6710,6710,6710,0
|
|
20240418,123700,41302070,6710,6710,6710,6710,0
|
|
20240418,123600,41302070,6710,6710,6710,6710,0
|
|
20240418,123500,41302070,6710,6710,6710,6710,0
|
|
20240418,123400,41302070,6710,6710,6710,6710,0
|
|
20240418,123300,41302070,6710,6710,6710,6710,0
|
|
20240418,123200,41302070,6710,6710,6710,6710,0
|
|
20240418,123100,41302070,6710,6710,6710,6710,0
|
|
20240418,123000,41302070,6710,6710,6710,6710,0
|
|
20240418,122900,41302070,6710,6710,6710,6710,0
|
|
20240418,122800,41302070,6710,6710,6710,6710,0
|
|
20240418,122700,41302070,6710,6710,6710,6710,0
|
|
20240418,122600,41302070,6710,6710,6710,6710,0
|
|
20240418,122500,41302070,6710,6710,6710,6710,0
|
|
20240418,122400,41302070,6710,6710,6710,6710,0
|
|
20240418,122300,41302070,6710,6710,6710,6710,0
|
|
20240418,122200,41302070,6710,6710,6710,6710,0
|
|
20240418,122100,41302070,6710,6710,6710,6710,0
|
|
20240418,122000,41302070,6710,6710,6710,6710,0
|
|
20240418,121900,41302070,6710,6710,6710,6710,0
|
|
20240418,121800,41302070,6710,6710,6710,6710,0
|
|
20240418,121700,41302070,6710,6710,6710,6710,0
|
|
20240418,121600,41302070,6710,6710,6710,6710,0
|
|
20240418,121500,41302070,6710,6710,6710,6710,0
|
|
20240418,121400,41302070,6710,6710,6710,6710,0
|
|
20240418,121300,41302070,6710,6710,6710,6710,0
|
|
20240418,121200,41302070,6710,6710,6710,6710,0
|
|
20240418,121100,41302070,6710,6710,6710,6710,0
|
|
20240418,121000,41302070,6710,6710,6710,6710,0
|
|
20240418,120900,41302070,6710,6710,6710,6710,0
|
|
20240418,120800,41302070,6710,6710,6710,6710,0
|
|
20240418,120700,41302070,6710,6710,6710,6710,0
|
|
20240418,120600,41302070,6710,6710,6710,6710,0
|
|
20240418,120500,41302070,6710,6710,6710,6710,0
|
|
20240418,120400,41302070,6710,6710,6710,6710,0
|
|
20240418,120300,41302070,6710,6710,6710,6710,0
|
|
20240418,120200,41302070,6710,6710,6710,6710,0
|
|
20240418,120100,41302070,6710,6710,6710,6710,0
|
|
20240418,120000,41302070,6710,6710,6710,6710,0
|
|
20240418,115900,41302070,6710,6710,6710,6710,0
|
|
20240418,115800,41302070,6710,6710,6710,6710,0
|
|
20240418,115700,41302070,6710,6710,6710,6710,0
|
|
20240418,115600,41302070,6710,6710,6710,6710,0
|
|
20240418,115500,41302070,6710,6710,6710,6710,1
|
|
20240418,115400,41295360,6710,6710,6710,6710,0
|
|
20240418,115300,41295360,6710,6710,6710,6710,0
|
|
20240418,115200,41295360,6710,6710,6710,6710,0
|
|
20240418,115100,41295360,6710,6710,6710,6710,0
|
|
20240418,115000,41295360,6710,6710,6710,6710,0
|
|
20240418,114900,41295360,6710,6710,6710,6710,0
|
|
20240418,114800,41295360,6710,6710,6710,6710,100
|
|
20240418,114700,40624360,6710,6710,6710,6710,0
|
|
20240418,114600,40624360,6710,6710,6710,6710,0
|
|
20240418,114500,40624360,6710,6710,6710,6710,0
|
|
20240418,114400,40624360,6710,6710,6710,6710,0
|
|
20240418,114300,40624360,6710,6710,6710,6710,50
|
|
20240418,114200,40288860,6710,6710,6710,6710,0
|
|
20240418,114100,40288860,6710,6710,6710,6710,0
|
|
20240418,114000,40288860,6710,6710,6710,6710,0
|
|
20240418,113900,40288860,6710,6700,6710,6700,5
|
|
20240418,113800,40255350,6700,6700,6700,6700,1279
|
|
20240418,113700,31686050,6700,6700,6700,6700,0
|
|
20240418,113600,31686050,6700,6700,6700,6700,0
|
|
20240418,113500,31686050,6700,6700,6700,6700,0
|
|
20240418,113400,31686050,6700,6700,6700,6700,0
|
|
20240418,113300,31686050,6700,6700,6700,6700,0
|
|
20240418,113200,31686050,6700,6700,6700,6700,0
|
|
20240418,113100,31686050,6700,6700,6700,6700,0
|
|
20240418,113000,31686050,6700,6700,6700,6700,210
|
|
20240418,112900,30279050,6700,6700,6700,6700,0
|
|
20240418,112800,30279050,6700,6700,6700,6700,0
|
|
20240418,112700,30279050,6700,6700,6700,6700,0
|
|
20240418,112600,30279050,6700,6700,6700,6700,0
|
|
20240418,112500,30279050,6700,6700,6700,6700,0
|
|
20240418,112400,30279050,6700,6700,6700,6700,0
|
|
20240418,112300,30279050,6700,6700,6700,6700,0
|
|
20240418,112200,30279050,6700,6700,6700,6700,0
|
|
20240418,112100,30279050,6700,6700,6700,6700,0
|
|
20240418,112000,30279050,6700,6700,6700,6700,0
|
|
20240418,111900,30279050,6700,6700,6700,6700,0
|
|
20240418,111800,30279050,6700,6700,6700,6700,0
|
|
20240418,111700,30279050,6700,6700,6700,6700,100
|
|
20240418,111600,29609050,6700,6700,6700,6700,0
|
|
20240418,111500,29609050,6700,6700,6700,6700,0
|
|
20240418,111400,29609050,6700,6700,6700,6700,0
|
|
20240418,111300,29609050,6700,6700,6700,6700,0
|
|
20240418,111200,29609050,6700,6700,6700,6700,0
|
|
20240418,111100,29609050,6700,6700,6700,6700,1
|
|
20240418,111000,29602350,6690,6690,6690,6690,0
|
|
20240418,110900,29602350,6690,6690,6690,6690,150
|
|
20240418,110800,28598850,6700,6700,6700,6700,0
|
|
20240418,110700,28598850,6700,6700,6700,6700,0
|
|
20240418,110600,28598850,6700,6700,6700,6700,0
|
|
20240418,110500,28598850,6700,6700,6700,6700,0
|
|
20240418,110400,28598850,6700,6700,6700,6700,0
|
|
20240418,110300,28598850,6700,6700,6700,6700,5
|
|
20240418,110200,28565350,6700,6700,6700,6700,0
|
|
20240418,110100,28565350,6700,6700,6700,6700,0
|
|
20240418,110000,28565350,6700,6700,6700,6700,0
|
|
20240418,105900,28565350,6700,6700,6700,6700,0
|
|
20240418,105800,28565350,6700,6700,6700,6700,0
|
|
20240418,105700,28565350,6700,6700,6700,6700,0
|
|
20240418,105600,28565350,6700,6700,6700,6700,1103
|
|
20240418,105500,21175250,6700,6690,6700,6690,222
|
|
20240418,105400,19689560,6690,6690,6690,6690,0
|
|
20240418,105300,19689560,6690,6690,6690,6690,0
|
|
20240418,105200,19689560,6690,6690,6690,6690,0
|
|
20240418,105100,19689560,6690,6690,6690,6690,0
|
|
20240418,105000,19689560,6690,6690,6690,6690,0
|
|
20240418,104900,19689560,6690,6690,6690,6690,0
|
|
20240418,104800,19689560,6690,6690,6690,6690,0
|
|
20240418,104700,19689560,6690,6690,6690,6690,0
|
|
20240418,104600,19689560,6690,6690,6690,6690,0
|
|
20240418,104500,19689560,6690,6690,6690,6690,0
|
|
20240418,104400,19689560,6690,6690,6690,6690,0
|
|
20240418,104300,19689560,6690,6690,6690,6690,0
|
|
20240418,104200,19689560,6690,6690,6690,6690,0
|
|
20240418,104100,19689560,6690,6690,6690,6690,0
|
|
20240418,104000,19689560,6690,6690,6690,6690,0
|
|
20240418,103900,19689560,6690,6690,6690,6690,0
|
|
20240418,103800,19689560,6690,6690,6690,6690,0
|
|
20240418,103700,19689560,6690,6690,6690,6690,0
|
|
20240418,103600,19689560,6690,6690,6690,6690,0
|
|
20240418,103500,19689560,6690,6690,6690,6690,0
|
|
20240418,103400,19689560,6690,6690,6690,6690,0
|
|
20240418,103300,19689560,6690,6690,6690,6690,0
|
|
20240418,103200,19689560,6690,6690,6690,6690,0
|
|
20240418,103100,19689560,6690,6690,6690,6690,0
|
|
20240418,103000,19689560,6690,6690,6690,6690,0
|
|
20240418,102900,19689560,6690,6690,6690,6690,0
|
|
20240418,102800,19689560,6690,6690,6690,6690,0
|
|
20240418,102700,19689560,6690,6690,6690,6690,0
|
|
20240418,102600,19689560,6690,6690,6690,6690,0
|
|
20240418,102500,19689560,6690,6690,6690,6690,0
|
|
20240418,102400,19689560,6690,6690,6690,6690,0
|
|
20240418,102300,19689560,6690,6690,6690,6690,0
|
|
20240418,102200,19689560,6690,6690,6690,6690,0
|
|
20240418,102100,19689560,6690,6690,6690,6690,0
|
|
20240418,102000,19689560,6690,6690,6690,6690,0
|
|
20240418,101900,19689560,6690,6690,6690,6690,0
|
|
20240418,101800,19689560,6690,6690,6690,6690,0
|
|
20240418,101700,19689560,6690,6690,6690,6690,0
|
|
20240418,101600,19689560,6690,6690,6690,6690,0
|
|
20240418,101500,19689560,6690,6690,6690,6690,0
|
|
20240418,101400,19689560,6690,6690,6690,6690,0
|
|
20240418,101300,19689560,6690,6690,6690,6690,0
|
|
20240418,101200,19689560,6690,6690,6690,6690,0
|
|
20240418,101100,19689560,6690,6690,6690,6690,0
|
|
20240418,101000,19689560,6690,6690,6690,6690,0
|
|
20240418,100900,19689560,6690,6690,6690,6690,0
|
|
20240418,100800,19689560,6690,6690,6690,6690,0
|
|
20240418,100700,19689560,6690,6690,6690,6690,1
|
|
20240418,100600,19682870,6690,6690,6690,6690,0
|
|
20240418,100500,19682870,6690,6690,6690,6690,1
|
|
20240418,100400,19676180,6690,6690,6690,6690,0
|
|
20240418,100300,19676180,6690,6700,6700,6690,62
|
|
20240418,100200,19261390,6690,6690,6690,6690,0
|
|
20240418,100100,19261390,6690,6690,6690,6690,0
|
|
20240418,100000,19261390,6690,6690,6690,6690,39
|
|
20240418,095900,19000480,6690,6690,6690,6690,0
|
|
20240418,095800,19000480,6690,6690,6690,6690,0
|
|
20240418,095700,19000480,6690,6690,6690,6690,1
|
|
20240418,095600,18993790,6690,6690,6690,6690,0
|
|
20240418,095500,18993790,6690,6690,6690,6690,0
|
|
20240418,095400,18993790,6690,6690,6690,6690,0
|
|
20240418,095300,18993790,6690,6690,6690,6690,1
|
|
20240418,095200,18987100,6690,6690,6690,6690,1
|
|
20240418,095100,18980410,6690,6690,6690,6690,0
|
|
20240418,095000,18980410,6690,6690,6690,6690,0
|
|
20240418,094900,18980410,6690,6690,6690,6690,0
|
|
20240418,094800,18980410,6690,6690,6690,6690,2
|
|
20240418,094700,18967030,6690,6690,6690,6690,0
|
|
20240418,094600,18967030,6690,6690,6690,6690,0
|
|
20240418,094500,18967030,6690,6690,6690,6690,0
|
|
20240418,094400,18967030,6690,6690,6690,6690,0
|
|
20240418,094300,18967030,6690,6690,6690,6690,1
|
|
20240418,094200,18960340,6690,6690,6690,6690,0
|
|
20240418,094100,18960340,6690,6690,6690,6690,0
|
|
20240418,094000,18960340,6690,6690,6690,6690,47
|
|
20240418,093900,18645910,6690,6690,6690,6690,0
|
|
20240418,093800,18645910,6690,6690,6690,6690,0
|
|
20240418,093700,18645910,6690,6690,6690,6690,0
|
|
20240418,093600,18645910,6690,6670,6690,6670,3
|
|
20240418,093500,18625860,6690,6690,6690,6690,1
|
|
20240418,093400,18619170,6670,6690,6690,6670,187
|
|
20240418,093300,17370190,6700,6700,6700,6700,0
|
|
20240418,093200,17370190,6700,6700,6700,6700,0
|
|
20240418,093100,17370190,6700,6700,6700,6700,3
|
|
20240418,093000,17350090,6720,6710,6720,6710,29
|
|
20240418,092900,17155380,6710,6710,6710,6710,0
|
|
20240418,092800,17155380,6710,6700,6710,6700,48
|
|
20240418,092700,16833770,6700,6700,6700,6700,0
|
|
20240418,092600,16833770,6700,6700,6700,6700,0
|
|
20240418,092500,16833770,6700,6700,6700,6700,0
|
|
20240418,092400,16833770,6700,6700,6700,6700,0
|
|
20240418,092300,16833770,6700,6700,6700,6700,0
|
|
20240418,092200,16833770,6700,6700,6700,6700,0
|
|
20240418,092100,16833770,6700,6700,6700,6700,0
|
|
20240418,092000,16833770,6700,6700,6700,6700,0
|
|
20240418,091900,16833770,6700,6700,6700,6700,0
|
|
20240418,091800,16833770,6700,6700,6700,6700,0
|
|
20240418,091700,16833770,6700,6700,6700,6700,0
|
|
20240418,091600,16833770,6700,6700,6700,6700,0
|
|
20240418,091500,16833770,6700,6700,6700,6700,0
|
|
20240418,091400,16833770,6700,6700,6700,6690,32
|
|
20240418,091300,16619670,6690,6690,6690,6690,100
|
|
20240418,091200,15950670,6690,6660,6690,6660,199
|
|
20240418,091100,14622360,6700,6700,6700,6700,0
|
|
20240418,091000,14622360,6700,6670,6700,6660,1501
|
|
20240418,090900,4624240,6700,6700,6700,6700,0
|
|
20240418,090800,4624240,6700,6700,6700,6700,0
|
|
20240418,090700,4624240,6700,6700,6700,6700,0
|
|
20240418,090600,4624240,6700,6700,6700,6700,0
|
|
20240418,090500,4624240,6700,6700,6700,6700,0
|
|
20240418,090400,4624240,6700,6660,6700,6660,2
|
|
20240418,090300,4610880,6680,6660,6680,6660,462
|
|
20240418,090200,1533940,6660,6660,6660,6660,4
|
|
20240418,090100,1507300,6660,6660,6660,6660,1
|
|
20240418,090000,1500640,6640,6640,6640,6640,226
|