686 lines
32 KiB
CSV
686 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,202300,72453980,8920,8920,8920,8920,50
|
|
20240329,202200,72453980,8920,8920,8920,8920,0
|
|
20240329,202100,72453980,8920,8920,8920,8920,0
|
|
20240329,202000,72453980,8920,8920,8920,8920,0
|
|
20240329,201900,72453980,8920,8920,8920,8920,0
|
|
20240329,201800,72453980,8920,8920,8920,8920,0
|
|
20240329,201700,72453980,8920,8920,8920,8920,0
|
|
20240329,201600,72453980,8920,8920,8920,8920,0
|
|
20240329,201500,72453980,8920,8920,8920,8920,0
|
|
20240329,201400,72453980,8920,8920,8920,8920,0
|
|
20240329,201300,72453980,8920,8920,8920,8920,0
|
|
20240329,201200,72453980,8920,8920,8920,8920,0
|
|
20240329,201100,72453980,8920,8920,8920,8920,0
|
|
20240329,201000,72453980,8920,8920,8920,8920,0
|
|
20240329,200900,72453980,8920,8920,8920,8920,0
|
|
20240329,200800,72453980,8920,8920,8920,8920,0
|
|
20240329,200700,72453980,8920,8920,8920,8920,0
|
|
20240329,200600,72453980,8920,8920,8920,8920,0
|
|
20240329,200500,72453980,8920,8920,8920,8920,0
|
|
20240329,200400,72453980,8920,8920,8920,8920,0
|
|
20240329,200300,72453980,8920,8920,8920,8920,0
|
|
20240329,200200,72453980,8920,8920,8920,8920,0
|
|
20240329,200100,72453980,8920,8920,8920,8920,0
|
|
20240329,200000,72453980,8920,8920,8920,8920,0
|
|
20240329,195900,72453980,8920,8920,8920,8920,0
|
|
20240329,195800,72453980,8920,8920,8920,8920,0
|
|
20240329,195700,72453980,8920,8920,8920,8920,0
|
|
20240329,195600,72453980,8920,8920,8920,8920,0
|
|
20240329,195500,72453980,8920,8920,8920,8920,0
|
|
20240329,195400,72453980,8920,8920,8920,8920,0
|
|
20240329,195300,72453980,8920,8920,8920,8920,50
|
|
20240329,195200,72453980,8920,8920,8920,8920,0
|
|
20240329,195100,72453980,8920,8920,8920,8920,0
|
|
20240329,195000,72453980,8920,8920,8920,8920,0
|
|
20240329,194900,72453980,8920,8920,8920,8920,0
|
|
20240329,194800,72453980,8920,8920,8920,8920,0
|
|
20240329,194700,72453980,8920,8920,8920,8920,0
|
|
20240329,194600,72453980,8920,8920,8920,8920,0
|
|
20240329,194500,72453980,8920,8920,8920,8920,0
|
|
20240329,194400,72453980,8920,8920,8920,8920,0
|
|
20240329,194300,72453980,8920,8920,8920,8920,0
|
|
20240329,194200,72453980,8920,8920,8920,8920,0
|
|
20240329,194100,72453980,8920,8920,8920,8920,0
|
|
20240329,194000,72453980,8920,8920,8920,8920,0
|
|
20240329,193900,72453980,8920,8920,8920,8920,0
|
|
20240329,193800,72453980,8920,8920,8920,8920,0
|
|
20240329,193700,72453980,8920,8920,8920,8920,0
|
|
20240329,193600,72453980,8920,8920,8920,8920,0
|
|
20240329,193500,72453980,8920,8920,8920,8920,0
|
|
20240329,193400,72453980,8920,8920,8920,8920,0
|
|
20240329,193300,72453980,8920,8920,8920,8920,0
|
|
20240329,193200,72453980,8920,8920,8920,8920,0
|
|
20240329,193100,72453980,8920,8920,8920,8920,0
|
|
20240329,193000,72453980,8920,8920,8920,8920,0
|
|
20240329,192900,72453980,8920,8920,8920,8920,0
|
|
20240329,192800,72453980,8920,8920,8920,8920,0
|
|
20240329,192700,72453980,8920,8920,8920,8920,0
|
|
20240329,192600,72453980,8920,8920,8920,8920,0
|
|
20240329,192500,72453980,8920,8920,8920,8920,0
|
|
20240329,192400,72453980,8920,8920,8920,8920,0
|
|
20240329,192300,72453980,8920,8920,8920,8920,50
|
|
20240329,192200,72453980,8920,8920,8920,8920,0
|
|
20240329,192100,72453980,8920,8920,8920,8920,0
|
|
20240329,192000,72453980,8920,8920,8920,8920,0
|
|
20240329,191900,72453980,8920,8920,8920,8920,0
|
|
20240329,191800,72453980,8920,8920,8920,8920,0
|
|
20240329,191700,72453980,8920,8920,8920,8920,0
|
|
20240329,191600,72453980,8920,8920,8920,8920,0
|
|
20240329,191500,72453980,8920,8920,8920,8920,0
|
|
20240329,191400,72453980,8920,8920,8920,8920,0
|
|
20240329,191300,72453980,8920,8920,8920,8920,0
|
|
20240329,191200,72453980,8920,8920,8920,8920,0
|
|
20240329,191100,72453980,8920,8920,8920,8920,0
|
|
20240329,191000,72453980,8920,8920,8920,8920,0
|
|
20240329,190900,72453980,8920,8920,8920,8920,0
|
|
20240329,190800,72453980,8920,8920,8920,8920,0
|
|
20240329,190700,72453980,8920,8920,8920,8920,0
|
|
20240329,190600,72453980,8920,8920,8920,8920,0
|
|
20240329,190500,72453980,8920,8920,8920,8920,0
|
|
20240329,190400,72453980,8920,8920,8920,8920,0
|
|
20240329,190300,72453980,8920,8920,8920,8920,0
|
|
20240329,190200,72453980,8920,8920,8920,8920,0
|
|
20240329,190100,72453980,8920,8920,8920,8920,0
|
|
20240329,190000,72453980,8920,8920,8920,8920,0
|
|
20240329,185900,72453980,8920,8920,8920,8920,0
|
|
20240329,185800,72453980,8920,8920,8920,8920,0
|
|
20240329,185700,72453980,8920,8920,8920,8920,0
|
|
20240329,185600,72453980,8920,8920,8920,8920,0
|
|
20240329,185500,72453980,8920,8920,8920,8920,0
|
|
20240329,185400,72453980,8920,8920,8920,8920,0
|
|
20240329,185300,72453980,8920,8920,8920,8920,50
|
|
20240329,185200,72453980,8920,8920,8920,8920,0
|
|
20240329,185100,72453980,8920,8920,8920,8920,0
|
|
20240329,185000,72453980,8920,8920,8920,8920,0
|
|
20240329,184900,72453980,8920,8920,8920,8920,0
|
|
20240329,184800,72453980,8920,8920,8920,8920,0
|
|
20240329,184700,72453980,8920,8920,8920,8920,0
|
|
20240329,184600,72453980,8920,8920,8920,8920,0
|
|
20240329,184500,72453980,8920,8920,8920,8920,0
|
|
20240329,184400,72453980,8920,8920,8920,8920,0
|
|
20240329,184300,72453980,8920,8920,8920,8920,0
|
|
20240329,184200,72453980,8920,8920,8920,8920,0
|
|
20240329,184100,72453980,8920,8920,8920,8920,0
|
|
20240329,184000,72453980,8920,8920,8920,8920,0
|
|
20240329,183900,72453980,8920,8920,8920,8920,0
|
|
20240329,183800,72453980,8920,8920,8920,8920,0
|
|
20240329,183700,72453980,8920,8920,8920,8920,0
|
|
20240329,183600,72453980,8920,8920,8920,8920,0
|
|
20240329,183500,72453980,8920,8920,8920,8920,0
|
|
20240329,183400,72453980,8920,8920,8920,8920,0
|
|
20240329,183300,72453980,8920,8920,8920,8920,0
|
|
20240329,183200,72453980,8920,8920,8920,8920,0
|
|
20240329,183100,72453980,8920,8920,8920,8920,0
|
|
20240329,183000,72453980,8920,8920,8920,8920,0
|
|
20240329,182900,72453980,8920,8920,8920,8920,0
|
|
20240329,182800,72453980,8920,8920,8920,8920,0
|
|
20240329,182700,72453980,8920,8920,8920,8920,0
|
|
20240329,182600,72453980,8920,8920,8920,8920,0
|
|
20240329,182500,72453980,8920,8920,8920,8920,0
|
|
20240329,182400,72453980,8920,8920,8920,8920,0
|
|
20240329,182300,72453980,8920,8920,8920,8920,50
|
|
20240329,182200,72453980,8920,8920,8920,8920,0
|
|
20240329,182100,72453980,8920,8920,8920,8920,0
|
|
20240329,182000,72453980,8920,8920,8920,8920,0
|
|
20240329,181900,72453980,8920,8920,8920,8920,0
|
|
20240329,181800,72453980,8920,8920,8920,8920,0
|
|
20240329,181700,72453980,8920,8920,8920,8920,0
|
|
20240329,181600,72453980,8920,8920,8920,8920,0
|
|
20240329,181500,72453980,8920,8920,8920,8920,0
|
|
20240329,181400,72453980,8920,8920,8920,8920,0
|
|
20240329,181300,72453980,8920,8920,8920,8920,0
|
|
20240329,181200,72453980,8920,8920,8920,8920,0
|
|
20240329,181100,72453980,8920,8920,8920,8920,0
|
|
20240329,181000,72453980,8920,8920,8920,8920,0
|
|
20240329,180900,72453980,8920,8920,8920,8920,0
|
|
20240329,180800,72453980,8920,8920,8920,8920,0
|
|
20240329,180700,72453980,8920,8920,8920,8920,0
|
|
20240329,180600,72453980,8920,8920,8920,8920,0
|
|
20240329,180500,72453980,8920,8920,8920,8920,0
|
|
20240329,180400,72453980,8920,8920,8920,8920,0
|
|
20240329,180300,72453980,8920,8920,8920,8920,0
|
|
20240329,180200,72453980,8920,8920,8920,8920,0
|
|
20240329,180100,72453980,8920,8920,8920,8920,0
|
|
20240329,180000,72453980,8920,8920,8920,8920,0
|
|
20240329,175900,72453980,8920,8920,8920,8920,0
|
|
20240329,175800,72453980,8920,8920,8920,8920,0
|
|
20240329,175700,72453980,8920,8920,8920,8920,0
|
|
20240329,175600,72453980,8920,8920,8920,8920,0
|
|
20240329,175500,72453980,8920,8920,8920,8920,0
|
|
20240329,175400,72453980,8920,8920,8920,8920,0
|
|
20240329,175300,72453980,8920,8920,8920,8920,50
|
|
20240329,175200,72453980,8920,8920,8920,8920,0
|
|
20240329,175100,72453980,8920,8920,8920,8920,0
|
|
20240329,175000,72453980,8920,8920,8920,8920,0
|
|
20240329,174900,72453980,8920,8920,8920,8920,0
|
|
20240329,174800,72453980,8920,8920,8920,8920,0
|
|
20240329,174700,72453980,8920,8920,8920,8920,0
|
|
20240329,174600,72453980,8920,8920,8920,8920,0
|
|
20240329,174500,72453980,8920,8920,8920,8920,0
|
|
20240329,174400,72453980,8920,8920,8920,8920,0
|
|
20240329,174300,72453980,8920,8920,8920,8920,0
|
|
20240329,174200,72453980,8920,8920,8920,8920,0
|
|
20240329,174100,72453980,8920,8920,8920,8920,0
|
|
20240329,174000,72453980,8920,8920,8920,8920,0
|
|
20240329,173900,72453980,8920,8920,8920,8920,0
|
|
20240329,173800,72453980,8920,8920,8920,8920,0
|
|
20240329,173700,72453980,8920,8920,8920,8920,0
|
|
20240329,173600,72453980,8920,8920,8920,8920,0
|
|
20240329,173500,72453980,8920,8920,8920,8920,0
|
|
20240329,173400,72453980,8920,8920,8920,8920,0
|
|
20240329,173300,72453980,8920,8920,8920,8920,0
|
|
20240329,173200,72453980,8920,8920,8920,8920,0
|
|
20240329,173100,72453980,8920,8920,8920,8920,0
|
|
20240329,173000,72453980,8920,8920,8920,8920,0
|
|
20240329,172900,72453980,8920,8920,8920,8920,0
|
|
20240329,172800,72453980,8920,8920,8920,8920,0
|
|
20240329,172700,72453980,8920,8920,8920,8920,0
|
|
20240329,172600,72453980,8920,8920,8920,8920,0
|
|
20240329,172500,72453980,8920,8920,8920,8920,0
|
|
20240329,172400,72453980,8920,8920,8920,8920,0
|
|
20240329,172300,72453980,8920,8920,8920,8920,50
|
|
20240329,172200,72453980,8920,8920,8920,8920,0
|
|
20240329,172100,72453980,8920,8920,8920,8920,0
|
|
20240329,172000,72453980,8920,8920,8920,8920,0
|
|
20240329,171900,72453980,8920,8920,8920,8920,0
|
|
20240329,171800,72453980,8920,8920,8920,8920,0
|
|
20240329,171700,72453980,8920,8920,8920,8920,0
|
|
20240329,171600,72453980,8920,8920,8920,8920,0
|
|
20240329,171500,72453980,8920,8920,8920,8920,0
|
|
20240329,171400,72453980,8920,8920,8920,8920,0
|
|
20240329,171300,72453980,8920,8920,8920,8920,0
|
|
20240329,171200,72453980,8920,8920,8920,8920,0
|
|
20240329,171100,72453980,8920,8920,8920,8920,0
|
|
20240329,171000,72453980,8920,8920,8920,8920,0
|
|
20240329,170900,72453980,8920,8920,8920,8920,0
|
|
20240329,170800,72453980,8920,8920,8920,8920,0
|
|
20240329,170700,72453980,8920,8920,8920,8920,0
|
|
20240329,170600,72453980,8920,8920,8920,8920,0
|
|
20240329,170500,72453980,8920,8920,8920,8920,0
|
|
20240329,170400,72453980,8920,8920,8920,8920,0
|
|
20240329,170300,72453980,8920,8920,8920,8920,0
|
|
20240329,170200,72453980,8920,8920,8920,8920,0
|
|
20240329,170100,72453980,8920,8920,8920,8920,0
|
|
20240329,170000,72453980,8920,8920,8920,8920,0
|
|
20240329,165900,72453980,8920,8920,8920,8920,0
|
|
20240329,165800,72453980,8920,8920,8920,8920,0
|
|
20240329,165700,72453980,8920,8920,8920,8920,0
|
|
20240329,165600,72453980,8920,8920,8920,8920,0
|
|
20240329,165500,72453980,8920,8920,8920,8920,0
|
|
20240329,165400,72453980,8920,8920,8920,8920,0
|
|
20240329,165300,72453980,8920,8920,8920,8920,50
|
|
20240329,165200,72453980,8920,8920,8920,8920,0
|
|
20240329,165100,72453980,8920,8920,8920,8920,0
|
|
20240329,165000,72453980,8920,8920,8920,8920,0
|
|
20240329,164900,72453980,8920,8920,8920,8920,0
|
|
20240329,164800,72453980,8920,8920,8920,8920,0
|
|
20240329,164700,72453980,8920,8920,8920,8920,0
|
|
20240329,164600,72453980,8920,8920,8920,8920,0
|
|
20240329,164500,72453980,8920,8920,8920,8920,0
|
|
20240329,164400,72453980,8920,8920,8920,8920,0
|
|
20240329,164300,72453980,8920,8920,8920,8920,0
|
|
20240329,164200,72453980,8920,8920,8920,8920,0
|
|
20240329,164100,72453980,8920,8920,8920,8920,0
|
|
20240329,164000,72453980,8920,8920,8920,8920,0
|
|
20240329,163900,72453980,8920,8920,8920,8920,0
|
|
20240329,163800,72453980,8920,8920,8920,8920,0
|
|
20240329,163700,72453980,8920,8920,8920,8920,0
|
|
20240329,163600,72453980,8920,8920,8920,8920,0
|
|
20240329,163500,72453980,8920,8920,8920,8920,0
|
|
20240329,163400,72453980,8920,8920,8920,8920,0
|
|
20240329,163300,72453980,8920,8920,8920,8920,0
|
|
20240329,163200,72453980,8920,8920,8920,8920,0
|
|
20240329,163100,72453980,8920,8920,8920,8920,0
|
|
20240329,163000,72453980,8920,8920,8920,8920,0
|
|
20240329,162900,72453980,8920,8920,8920,8920,0
|
|
20240329,162800,72453980,8920,8920,8920,8920,0
|
|
20240329,162700,72453980,8920,8920,8920,8920,0
|
|
20240329,162600,72453980,8920,8920,8920,8920,0
|
|
20240329,162500,72453980,8920,8920,8920,8920,0
|
|
20240329,162400,72453980,8920,8920,8920,8920,0
|
|
20240329,162300,72453980,8920,8920,8920,8920,50
|
|
20240329,162200,72453980,8920,8920,8920,8920,0
|
|
20240329,162100,72453980,8920,8920,8920,8920,0
|
|
20240329,162000,72453980,8920,8920,8920,8920,0
|
|
20240329,161900,72453980,8920,8920,8920,8920,0
|
|
20240329,161800,72453980,8920,8920,8920,8920,0
|
|
20240329,161700,72453980,8920,8920,8920,8920,0
|
|
20240329,161600,72453980,8920,8920,8920,8920,0
|
|
20240329,161500,72453980,8920,8920,8920,8920,0
|
|
20240329,161400,72453980,8920,8920,8920,8920,0
|
|
20240329,161300,72453980,8920,8920,8920,8920,0
|
|
20240329,161200,72453980,8920,8920,8920,8920,0
|
|
20240329,161100,72453980,8920,8920,8920,8920,0
|
|
20240329,161000,72453980,8920,8920,8920,8920,0
|
|
20240329,160900,72453980,8920,8920,8920,8920,0
|
|
20240329,160800,72453980,8920,8920,8920,8920,0
|
|
20240329,160700,72453980,8920,8920,8920,8920,0
|
|
20240329,160600,72453980,8920,8920,8920,8920,0
|
|
20240329,160500,72453980,8920,8920,8920,8920,0
|
|
20240329,160400,72453980,8920,8920,8920,8920,0
|
|
20240329,160300,72453980,8920,8920,8920,8920,0
|
|
20240329,160200,72453980,8920,8920,8920,8920,0
|
|
20240329,160100,72453980,8920,8920,8920,8920,0
|
|
20240329,160000,72453980,8920,8920,8920,8920,0
|
|
20240329,155900,72453980,8920,8920,8920,8920,0
|
|
20240329,155800,72453980,8920,8920,8920,8920,0
|
|
20240329,155700,72453980,8920,8920,8920,8920,0
|
|
20240329,155600,72453980,8920,8920,8920,8920,0
|
|
20240329,155500,72453980,8920,8920,8920,8920,0
|
|
20240329,155400,72453980,8920,8920,8920,8920,0
|
|
20240329,155300,72453980,8920,8920,8920,8920,50
|
|
20240329,155200,72453980,8920,8920,8920,8920,0
|
|
20240329,155100,72453980,8920,8920,8920,8920,0
|
|
20240329,155000,72453980,8920,8920,8920,8920,0
|
|
20240329,154900,72453980,8920,8920,8920,8920,0
|
|
20240329,154800,72453980,8920,8920,8920,8920,0
|
|
20240329,154700,72453980,8920,8920,8920,8920,0
|
|
20240329,154600,72453980,8920,8920,8920,8920,0
|
|
20240329,154500,72453980,8920,8920,8920,8920,0
|
|
20240329,154400,72453980,8920,8920,8920,8920,0
|
|
20240329,154300,72453980,8920,8920,8920,8920,0
|
|
20240329,154200,72453980,8920,8920,8920,8920,0
|
|
20240329,154100,72453980,8920,8920,8920,8920,0
|
|
20240329,154000,72453980,8920,8920,8920,8920,0
|
|
20240329,153900,72453980,8920,8920,8920,8920,0
|
|
20240329,153800,72453980,8920,8920,8920,8920,0
|
|
20240329,153700,72453980,8920,8920,8920,8920,0
|
|
20240329,153600,72453980,8920,8920,8920,8920,0
|
|
20240329,153500,72453980,8920,8920,8920,8920,0
|
|
20240329,153400,72453980,8920,8920,8920,8920,0
|
|
20240329,153300,72453980,8920,8920,8920,8920,0
|
|
20240329,153200,72453980,8920,8920,8920,8920,0
|
|
20240329,153100,72453980,8920,8920,8920,8920,0
|
|
20240329,153000,72453980,8920,8920,8920,8920,50
|
|
20240329,152900,72007980,8950,8950,8950,8950,0
|
|
20240329,152800,72007980,8950,8950,8950,8950,0
|
|
20240329,152700,72007980,8950,8950,8950,8950,0
|
|
20240329,152600,72007980,8950,8950,8950,8950,0
|
|
20240329,152500,72007980,8950,8950,8950,8950,0
|
|
20240329,152400,72007980,8950,8950,8950,8950,0
|
|
20240329,152300,72007980,8950,8950,8950,8950,0
|
|
20240329,152200,72007980,8950,8950,8950,8950,0
|
|
20240329,152100,72007980,8950,8950,8950,8950,0
|
|
20240329,152000,72007980,8950,8950,8950,8950,0
|
|
20240329,151900,72007980,8950,8950,8950,8950,0
|
|
20240329,151800,72007980,8950,8950,8950,8950,0
|
|
20240329,151700,72007980,8950,8950,8950,8950,0
|
|
20240329,151600,72007980,8950,8950,8950,8950,0
|
|
20240329,151500,72007980,8950,8950,8950,8950,0
|
|
20240329,151400,72007980,8950,8950,8950,8950,0
|
|
20240329,151300,72007980,8950,8950,8950,8950,0
|
|
20240329,151200,72007980,8950,8950,8950,8950,0
|
|
20240329,151100,72007980,8950,8950,8950,8950,0
|
|
20240329,151000,72007980,8950,8950,8950,8950,0
|
|
20240329,150900,72007980,8950,8950,8950,8950,0
|
|
20240329,150800,72007980,8950,8950,8950,8950,0
|
|
20240329,150700,72007980,8950,8950,8950,8950,1
|
|
20240329,150600,71999030,8880,8950,8950,8880,1006
|
|
20240329,150500,63063510,8950,8950,8950,8950,313
|
|
20240329,150400,60262160,8960,8950,8960,8950,49
|
|
20240329,150300,59823510,8950,8940,8950,8940,248
|
|
20240329,150200,57605310,8940,8940,8940,8940,180
|
|
20240329,150100,55996110,8950,8940,8950,8940,53
|
|
20240329,150000,55521960,8940,8940,8940,8940,0
|
|
20240329,145900,55521960,8940,8940,8940,8940,0
|
|
20240329,145800,55521960,8940,8940,8940,8940,0
|
|
20240329,145700,55521960,8940,8940,8940,8940,0
|
|
20240329,145600,55521960,8940,8940,8940,8940,1
|
|
20240329,145500,55513020,8890,8890,8890,8890,17
|
|
20240329,145400,55361890,8940,8940,8940,8940,0
|
|
20240329,145300,55361890,8940,8940,8940,8940,0
|
|
20240329,145200,55361890,8940,8940,8940,8940,0
|
|
20240329,145100,55361890,8940,8940,8940,8940,0
|
|
20240329,145000,55361890,8940,8940,8940,8940,0
|
|
20240329,144900,55361890,8940,8940,8940,8940,90
|
|
20240329,144800,54557290,8940,8930,8940,8920,176
|
|
20240329,144700,52985990,8920,8920,8920,8920,0
|
|
20240329,144600,52985990,8920,8920,8920,8920,0
|
|
20240329,144500,52985990,8920,8920,8920,8920,0
|
|
20240329,144400,52985990,8920,8920,8920,8920,0
|
|
20240329,144300,52985990,8920,8920,8920,8920,0
|
|
20240329,144200,52985990,8920,8920,8920,8920,126
|
|
20240329,144100,51862070,8920,8920,8920,8920,0
|
|
20240329,144000,51862070,8920,8920,8920,8920,0
|
|
20240329,143900,51862070,8920,8920,8920,8920,0
|
|
20240329,143800,51862070,8920,8920,8920,8920,5
|
|
20240329,143700,51817470,8880,8880,8880,8880,0
|
|
20240329,143600,51817470,8880,8880,8880,8880,0
|
|
20240329,143500,51817470,8880,8880,8880,8880,100
|
|
20240329,143400,50929470,8920,8920,8920,8920,0
|
|
20240329,143300,50929470,8920,8920,8920,8920,0
|
|
20240329,143200,50929470,8920,8920,8920,8920,0
|
|
20240329,143100,50929470,8920,8920,8920,8920,0
|
|
20240329,143000,50929470,8920,8920,8920,8920,0
|
|
20240329,142900,50929470,8920,8920,8920,8920,0
|
|
20240329,142800,50929470,8920,8920,8920,8920,0
|
|
20240329,142700,50929470,8920,8920,8920,8920,0
|
|
20240329,142600,50929470,8920,8920,8920,8920,0
|
|
20240329,142500,50929470,8920,8920,8920,8920,0
|
|
20240329,142400,50929470,8920,8920,8920,8920,0
|
|
20240329,142300,50929470,8920,8920,8920,8920,0
|
|
20240329,142200,50929470,8920,8920,8920,8920,0
|
|
20240329,142100,50929470,8920,8920,8920,8920,0
|
|
20240329,142000,50929470,8920,8920,8920,8920,0
|
|
20240329,141900,50929470,8920,8920,8920,8920,0
|
|
20240329,141800,50929470,8920,8920,8920,8920,0
|
|
20240329,141700,50929470,8920,8920,8920,8920,0
|
|
20240329,141600,50929470,8920,8920,8920,8920,1
|
|
20240329,141500,50920550,8920,8920,8920,8920,0
|
|
20240329,141400,50920550,8920,8920,8920,8920,0
|
|
20240329,141300,50920550,8920,8920,8920,8920,0
|
|
20240329,141200,50920550,8920,8920,8920,8920,0
|
|
20240329,141100,50920550,8920,8920,8920,8920,0
|
|
20240329,141000,50920550,8920,8920,8920,8920,0
|
|
20240329,140900,50920550,8920,8920,8920,8920,0
|
|
20240329,140800,50920550,8920,8920,8920,8920,0
|
|
20240329,140700,50920550,8920,8920,8920,8920,1
|
|
20240329,140600,50911630,8890,8890,8890,8890,0
|
|
20240329,140500,50911630,8890,8890,8890,8890,0
|
|
20240329,140400,50911630,8890,8890,8890,8890,36
|
|
20240329,140300,50591590,8890,8890,8890,8890,5
|
|
20240329,140200,50547140,8920,8920,8920,8920,0
|
|
20240329,140100,50547140,8920,8920,8920,8920,0
|
|
20240329,140000,50547140,8920,8920,8920,8920,0
|
|
20240329,135900,50547140,8920,8920,8920,8920,0
|
|
20240329,135800,50547140,8920,8920,8920,8920,0
|
|
20240329,135700,50547140,8920,8920,8920,8920,0
|
|
20240329,135600,50547140,8920,8920,8920,8920,0
|
|
20240329,135500,50547140,8920,8920,8920,8920,0
|
|
20240329,135400,50547140,8920,8920,8920,8920,1
|
|
20240329,135300,50538220,8890,8890,8890,8890,0
|
|
20240329,135200,50538220,8890,8890,8890,8890,0
|
|
20240329,135100,50538220,8890,8890,8890,8890,0
|
|
20240329,135000,50538220,8890,8890,8890,8890,0
|
|
20240329,134900,50538220,8890,8890,8890,8890,0
|
|
20240329,134800,50538220,8890,8890,8890,8890,0
|
|
20240329,134700,50538220,8890,8890,8890,8890,0
|
|
20240329,134600,50538220,8890,8890,8890,8890,0
|
|
20240329,134500,50538220,8890,8890,8890,8890,0
|
|
20240329,134400,50538220,8890,8890,8890,8890,0
|
|
20240329,134300,50538220,8890,8890,8890,8890,41
|
|
20240329,134200,50173730,8930,8930,8930,8930,0
|
|
20240329,134100,50173730,8930,8930,8930,8930,0
|
|
20240329,134000,50173730,8930,8930,8930,8930,0
|
|
20240329,133900,50173730,8930,8930,8930,8930,0
|
|
20240329,133800,50173730,8930,8930,8930,8930,0
|
|
20240329,133700,50173730,8930,8930,8930,8930,0
|
|
20240329,133600,50173730,8930,8930,8930,8930,0
|
|
20240329,133500,50173730,8930,8930,8930,8930,0
|
|
20240329,133400,50173730,8930,8930,8930,8930,0
|
|
20240329,133300,50173730,8930,8930,8930,8930,0
|
|
20240329,133200,50173730,8930,8930,8930,8930,0
|
|
20240329,133100,50173730,8930,8930,8930,8930,0
|
|
20240329,133000,50173730,8930,8930,8930,8930,0
|
|
20240329,132900,50173730,8930,8930,8930,8930,0
|
|
20240329,132800,50173730,8930,8930,8930,8930,0
|
|
20240329,132700,50173730,8930,8930,8930,8930,0
|
|
20240329,132600,50173730,8930,8930,8930,8930,0
|
|
20240329,132500,50173730,8930,8930,8930,8930,0
|
|
20240329,132400,50173730,8930,8930,8930,8930,20
|
|
20240329,132300,49995130,8930,8930,8930,8930,0
|
|
20240329,132200,49995130,8930,8930,8930,8930,0
|
|
20240329,132100,49995130,8930,8930,8930,8930,1
|
|
20240329,132000,49986200,8890,8890,8890,8890,29
|
|
20240329,131900,49728390,8930,8930,8930,8930,0
|
|
20240329,131800,49728390,8930,8930,8930,8930,0
|
|
20240329,131700,49728390,8930,8930,8930,8930,0
|
|
20240329,131600,49728390,8930,8930,8930,8930,0
|
|
20240329,131500,49728390,8930,8930,8930,8930,0
|
|
20240329,131400,49728390,8930,8930,8930,8930,0
|
|
20240329,131300,49728390,8930,8930,8930,8930,0
|
|
20240329,131200,49728390,8930,8930,8930,8930,0
|
|
20240329,131100,49728390,8930,8930,8930,8930,22
|
|
20240329,131000,49531930,8930,8930,8930,8930,0
|
|
20240329,130900,49531930,8930,8930,8930,8930,0
|
|
20240329,130800,49531930,8930,8930,8930,8930,1
|
|
20240329,130700,49523000,8880,8880,8880,8880,0
|
|
20240329,130600,49523000,8880,8880,8880,8880,0
|
|
20240329,130500,49523000,8880,8880,8880,8880,0
|
|
20240329,130400,49523000,8880,8900,8900,8880,159
|
|
20240329,130300,48110020,8900,8900,8900,8900,0
|
|
20240329,130200,48110020,8900,8900,8900,8900,0
|
|
20240329,130100,48110020,8900,8900,8900,8900,0
|
|
20240329,130000,48110020,8900,8900,8900,8900,0
|
|
20240329,125900,48110020,8900,8920,8920,8900,18
|
|
20240329,125800,47949480,8920,8920,8920,8920,0
|
|
20240329,125700,47949480,8920,8920,8920,8920,0
|
|
20240329,125600,47949480,8920,8920,8920,8920,0
|
|
20240329,125500,47949480,8920,8880,8920,8880,2705
|
|
20240329,125400,23924440,8920,8920,8920,8920,0
|
|
20240329,125300,23924440,8920,8920,8920,8920,0
|
|
20240329,125200,23924440,8920,8920,8920,8920,0
|
|
20240329,125100,23924440,8920,8920,8920,8920,0
|
|
20240329,125000,23924440,8920,8920,8920,8920,0
|
|
20240329,124900,23924440,8920,8920,8920,8920,1
|
|
20240329,124800,23915520,8880,8880,8880,8880,0
|
|
20240329,124700,23915520,8880,8880,8880,8880,0
|
|
20240329,124600,23915520,8880,8880,8880,8880,0
|
|
20240329,124500,23915520,8880,8880,8880,8880,0
|
|
20240329,124400,23915520,8880,8880,8880,8880,0
|
|
20240329,124300,23915520,8880,8880,8880,8880,0
|
|
20240329,124200,23915520,8880,8880,8880,8880,0
|
|
20240329,124100,23915520,8880,8880,8880,8880,0
|
|
20240329,124000,23915520,8880,8880,8880,8880,0
|
|
20240329,123900,23915520,8880,8880,8880,8880,0
|
|
20240329,123800,23915520,8880,8880,8880,8880,0
|
|
20240329,123700,23915520,8880,8880,8880,8880,0
|
|
20240329,123600,23915520,8880,8880,8880,8880,0
|
|
20240329,123500,23915520,8880,8880,8880,8880,0
|
|
20240329,123400,23915520,8880,8880,8880,8880,0
|
|
20240329,123300,23915520,8880,8880,8880,8880,0
|
|
20240329,123200,23915520,8880,8880,8880,8880,0
|
|
20240329,123100,23915520,8880,8880,8880,8880,17
|
|
20240329,123000,23764560,8880,8880,8880,8880,0
|
|
20240329,122900,23764560,8880,8880,8880,8880,0
|
|
20240329,122800,23764560,8880,8880,8880,8880,0
|
|
20240329,122700,23764560,8880,8880,8880,8880,0
|
|
20240329,122600,23764560,8880,8880,8880,8880,0
|
|
20240329,122500,23764560,8880,8880,8880,8880,0
|
|
20240329,122400,23764560,8880,8880,8880,8880,0
|
|
20240329,122300,23764560,8880,8880,8880,8880,0
|
|
20240329,122200,23764560,8880,8880,8880,8880,0
|
|
20240329,122100,23764560,8880,8880,8880,8880,4
|
|
20240329,122000,23729040,8940,8940,8940,8940,0
|
|
20240329,121900,23729040,8940,8940,8940,8940,0
|
|
20240329,121800,23729040,8940,8940,8940,8940,0
|
|
20240329,121700,23729040,8940,8940,8940,8940,0
|
|
20240329,121600,23729040,8940,8940,8940,8940,0
|
|
20240329,121500,23729040,8940,8940,8940,8940,0
|
|
20240329,121400,23729040,8940,8940,8940,8940,0
|
|
20240329,121300,23729040,8940,8940,8940,8940,0
|
|
20240329,121200,23729040,8940,8940,8940,8940,0
|
|
20240329,121100,23729040,8940,8940,8940,8940,0
|
|
20240329,121000,23729040,8940,8940,8940,8940,0
|
|
20240329,120900,23729040,8940,8940,8940,8940,0
|
|
20240329,120800,23729040,8940,8940,8940,8940,0
|
|
20240329,120700,23729040,8940,8940,8940,8940,0
|
|
20240329,120600,23729040,8940,8940,8940,8940,0
|
|
20240329,120500,23729040,8940,8940,8940,8940,0
|
|
20240329,120400,23729040,8940,8940,8940,8940,0
|
|
20240329,120300,23729040,8940,8940,8940,8940,0
|
|
20240329,120200,23729040,8940,8940,8940,8940,0
|
|
20240329,120100,23729040,8940,8940,8940,8940,0
|
|
20240329,120000,23729040,8940,8940,8940,8940,0
|
|
20240329,115900,23729040,8940,8940,8940,8940,0
|
|
20240329,115800,23729040,8940,8940,8940,8940,0
|
|
20240329,115700,23729040,8940,8940,8940,8940,0
|
|
20240329,115600,23729040,8940,8940,8940,8940,100
|
|
20240329,115500,22835040,8940,8940,8940,8940,0
|
|
20240329,115400,22835040,8940,8940,8940,8940,0
|
|
20240329,115300,22835040,8940,8940,8940,8940,0
|
|
20240329,115200,22835040,8940,8940,8940,8940,0
|
|
20240329,115100,22835040,8940,8920,8940,8920,149
|
|
20240329,115000,21504200,8930,8930,8930,8930,0
|
|
20240329,114900,21504200,8930,8930,8930,8930,0
|
|
20240329,114800,21504200,8930,8930,8930,8930,0
|
|
20240329,114700,21504200,8930,8930,8930,8930,0
|
|
20240329,114600,21504200,8930,8930,8930,8930,0
|
|
20240329,114500,21504200,8930,8930,8930,8930,0
|
|
20240329,114400,21504200,8930,8930,8930,8930,0
|
|
20240329,114300,21504200,8930,8930,8930,8930,0
|
|
20240329,114200,21504200,8930,8930,8930,8930,0
|
|
20240329,114100,21504200,8930,8930,8930,8930,0
|
|
20240329,114000,21504200,8930,8930,8930,8930,0
|
|
20240329,113900,21504200,8930,8930,8930,8930,0
|
|
20240329,113800,21504200,8930,8930,8930,8930,0
|
|
20240329,113700,21504200,8930,8930,8930,8930,100
|
|
20240329,113600,20611200,8930,8930,8930,8930,0
|
|
20240329,113500,20611200,8930,8930,8930,8930,0
|
|
20240329,113400,20611200,8930,8930,8930,8930,0
|
|
20240329,113300,20611200,8930,8930,8930,8930,0
|
|
20240329,113200,20611200,8930,8930,8930,8930,5
|
|
20240329,113100,20566550,8930,8930,8930,8930,0
|
|
20240329,113000,20566550,8930,8930,8930,8930,0
|
|
20240329,112900,20566550,8930,8930,8930,8930,0
|
|
20240329,112800,20566550,8930,8930,8930,8930,0
|
|
20240329,112700,20566550,8930,8930,8930,8930,0
|
|
20240329,112600,20566550,8930,8930,8930,8930,0
|
|
20240329,112500,20566550,8930,8930,8930,8930,0
|
|
20240329,112400,20566550,8930,8930,8930,8930,0
|
|
20240329,112300,20566550,8930,8930,8930,8930,0
|
|
20240329,112200,20566550,8930,8930,8930,8930,0
|
|
20240329,112100,20566550,8930,8930,8930,8930,0
|
|
20240329,112000,20566550,8930,8930,8930,8930,0
|
|
20240329,111900,20566550,8930,8930,8930,8930,0
|
|
20240329,111800,20566550,8930,8930,8930,8930,0
|
|
20240329,111700,20566550,8930,8930,8930,8930,0
|
|
20240329,111600,20566550,8930,8930,8930,8930,0
|
|
20240329,111500,20566550,8930,8930,8930,8930,0
|
|
20240329,111400,20566550,8930,8930,8930,8930,0
|
|
20240329,111300,20566550,8930,8930,8930,8930,0
|
|
20240329,111200,20566550,8930,8930,8930,8930,0
|
|
20240329,111100,20566550,8930,8930,8930,8930,0
|
|
20240329,111000,20566550,8930,8930,8930,8930,0
|
|
20240329,110900,20566550,8930,8930,8930,8930,0
|
|
20240329,110800,20566550,8930,8930,8930,8930,0
|
|
20240329,110700,20566550,8930,8930,8930,8930,0
|
|
20240329,110600,20566550,8930,8930,8930,8930,0
|
|
20240329,110500,20566550,8930,8930,8930,8930,0
|
|
20240329,110400,20566550,8930,8930,8930,8930,0
|
|
20240329,110300,20566550,8930,8930,8930,8930,0
|
|
20240329,110200,20566550,8930,8930,8930,8930,0
|
|
20240329,110100,20566550,8930,8930,8930,8930,0
|
|
20240329,110000,20566550,8930,8930,8930,8930,0
|
|
20240329,105900,20566550,8930,8930,8930,8930,0
|
|
20240329,105800,20566550,8930,8930,8930,8930,0
|
|
20240329,105700,20566550,8930,8920,8930,8920,10
|
|
20240329,105600,20477330,8900,8900,8900,8900,0
|
|
20240329,105500,20477330,8900,8900,8900,8900,0
|
|
20240329,105400,20477330,8900,8900,8900,8900,0
|
|
20240329,105300,20477330,8900,8900,8900,8900,0
|
|
20240329,105200,20477330,8900,8900,8900,8900,0
|
|
20240329,105100,20477330,8900,8900,8900,8900,2
|
|
20240329,105000,20459530,8900,8900,8910,8900,45
|
|
20240329,104900,20058980,8900,8900,8900,8900,0
|
|
20240329,104800,20058980,8900,8900,8900,8900,0
|
|
20240329,104700,20058980,8900,8900,8900,8900,0
|
|
20240329,104600,20058980,8900,8900,8900,8900,0
|
|
20240329,104500,20058980,8900,8900,8900,8900,0
|
|
20240329,104400,20058980,8900,8900,8900,8900,0
|
|
20240329,104300,20058980,8900,8900,8900,8900,0
|
|
20240329,104200,20058980,8900,8900,8900,8900,0
|
|
20240329,104100,20058980,8900,8900,8900,8900,0
|
|
20240329,104000,20058980,8900,8900,8900,8900,0
|
|
20240329,103900,20058980,8900,8900,8900,8900,0
|
|
20240329,103800,20058980,8900,8900,8900,8900,0
|
|
20240329,103700,20058980,8900,8900,8900,8900,0
|
|
20240329,103600,20058980,8900,8900,8900,8900,0
|
|
20240329,103500,20058980,8900,8900,8900,8900,0
|
|
20240329,103400,20058980,8900,8900,8900,8900,0
|
|
20240329,103300,20058980,8900,8900,8900,8900,0
|
|
20240329,103200,20058980,8900,8900,8900,8900,0
|
|
20240329,103100,20058980,8900,8900,8900,8900,0
|
|
20240329,103000,20058980,8900,8900,8900,8900,0
|
|
20240329,102900,20058980,8900,8900,8900,8900,0
|
|
20240329,102800,20058980,8900,8900,8900,8900,0
|
|
20240329,102700,20058980,8900,8900,8900,8900,0
|
|
20240329,102600,20058980,8900,8900,8900,8900,0
|
|
20240329,102500,20058980,8900,8890,8900,8890,2
|
|
20240329,102400,20041190,8920,8920,8920,8920,0
|
|
20240329,102300,20041190,8920,8920,8920,8920,0
|
|
20240329,102200,20041190,8920,8920,8920,8920,0
|
|
20240329,102100,20041190,8920,8920,8920,8920,0
|
|
20240329,102000,20041190,8920,8920,8920,8920,0
|
|
20240329,101900,20041190,8920,8920,8920,8920,0
|
|
20240329,101800,20041190,8920,8920,8920,8920,0
|
|
20240329,101700,20041190,8920,8920,8920,8920,0
|
|
20240329,101600,20041190,8920,8920,8920,8920,0
|
|
20240329,101500,20041190,8920,8920,8920,8920,0
|
|
20240329,101400,20041190,8920,8920,8920,8920,0
|
|
20240329,101300,20041190,8920,8920,8920,8920,0
|
|
20240329,101200,20041190,8920,8920,8920,8920,0
|
|
20240329,101100,20041190,8920,8920,8920,8920,0
|
|
20240329,101000,20041190,8920,8920,8920,8920,0
|
|
20240329,100900,20041190,8920,8920,8920,8920,0
|
|
20240329,100800,20041190,8920,8920,8920,8920,0
|
|
20240329,100700,20041190,8920,8920,8920,8920,0
|
|
20240329,100600,20041190,8920,8920,8920,8920,0
|
|
20240329,100500,20041190,8920,8920,8920,8920,0
|
|
20240329,100400,20041190,8920,8920,8920,8920,0
|
|
20240329,100300,20041190,8920,8920,8920,8920,1
|
|
20240329,100200,20032270,8910,8910,8910,8910,0
|
|
20240329,100100,20032270,8910,8910,8910,8910,0
|
|
20240329,100000,20032270,8910,8910,8910,8910,0
|
|
20240329,095900,20032270,8910,8910,8910,8910,0
|
|
20240329,095800,20032270,8910,8910,8910,8910,0
|
|
20240329,095700,20032270,8910,8910,8910,8910,0
|
|
20240329,095600,20032270,8910,8910,8910,8910,1
|
|
20240329,095500,20023360,8910,8910,8910,8910,0
|
|
20240329,095400,20023360,8910,8900,8910,8900,5
|
|
20240329,095300,19978850,8910,8910,8910,8910,0
|
|
20240329,095200,19978850,8910,8910,8910,8910,0
|
|
20240329,095100,19978850,8910,8910,8910,8910,0
|
|
20240329,095000,19978850,8910,8910,8910,8910,0
|
|
20240329,094900,19978850,8910,8910,8910,8910,0
|
|
20240329,094800,19978850,8910,8910,8910,8910,15
|
|
20240329,094700,19845200,8800,8810,8810,8800,105
|
|
20240329,094600,18920330,8810,8820,8820,8810,14
|
|
20240329,094500,18796980,8940,8940,8940,8940,0
|
|
20240329,094400,18796980,8940,8940,8940,8940,0
|
|
20240329,094300,18796980,8940,8940,8940,8940,0
|
|
20240329,094200,18796980,8940,8940,8940,8940,0
|
|
20240329,094100,18796980,8940,8940,8940,8940,0
|
|
20240329,094000,18796980,8940,8940,8940,8940,2
|
|
20240329,093900,18779100,8950,8950,8950,8950,0
|
|
20240329,093800,18779100,8950,8950,8950,8950,0
|
|
20240329,093700,18779100,8950,8950,8950,8950,0
|
|
20240329,093600,18779100,8950,8950,8950,8950,0
|
|
20240329,093500,18779100,8950,8950,8950,8950,0
|
|
20240329,093400,18779100,8950,8950,8950,8950,0
|
|
20240329,093300,18779100,8950,8950,8950,8950,0
|
|
20240329,093200,18779100,8950,8860,8960,8800,474
|
|
20240329,093100,14563830,8860,8860,8860,8860,0
|
|
20240329,093000,14563830,8860,8860,8860,8860,0
|
|
20240329,092900,14563830,8860,8850,8860,8850,115
|
|
20240329,092800,13545930,8850,8850,8850,8850,0
|
|
20240329,092700,13545930,8850,8850,8850,8850,0
|
|
20240329,092600,13545930,8850,8850,8850,8850,2
|
|
20240329,092500,13528230,8760,8760,8760,8760,0
|
|
20240329,092400,13528230,8760,8760,8760,8760,0
|
|
20240329,092300,13528230,8760,8810,8810,8760,810
|
|
20240329,092200,6424070,8820,8810,8890,8810,13
|
|
20240329,092100,6309350,8890,8890,8890,8890,0
|
|
20240329,092000,6309350,8890,8890,8890,8890,0
|
|
20240329,091900,6309350,8890,8840,8890,8800,239
|
|
20240329,091800,4202400,8820,8820,8820,8820,0
|
|
20240329,091700,4202400,8820,8820,8820,8820,0
|
|
20240329,091600,4202400,8820,8820,8820,8820,0
|
|
20240329,091500,4202400,8820,8820,8820,8820,0
|
|
20240329,091400,4202400,8820,8820,8820,8820,1
|
|
20240329,091300,4193580,8820,8820,8820,8820,0
|
|
20240329,091200,4193580,8820,8830,8830,8820,149
|
|
20240329,091100,2878100,8900,8900,8900,8900,3
|
|
20240329,091000,2851400,8900,8900,8900,8900,1
|
|
20240329,090900,2842500,8820,8820,8820,8820,33
|
|
20240329,090800,2551440,8900,8900,8900,8900,0
|
|
20240329,090700,2551440,8900,8900,8900,8900,0
|
|
20240329,090600,2551440,8900,8900,8900,8900,1
|
|
20240329,090500,2542540,8890,8890,8890,8890,275
|
|
20240329,090400,97790,8890,8890,8890,8890,1
|
|
20240329,090300,88900,8890,8890,8890,8890,0
|
|
20240329,090200,88900,8890,8890,8890,8890,0
|
|
20240329,090100,88900,8890,8890,8890,8890,0
|
|
20240329,090000,88900,8890,8890,8890,8890,10
|