631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,192800,877266570,4290,4290,4290,4290,1443
|
|
20240418,192700,877266570,4290,4290,4290,4290,0
|
|
20240418,192600,877266570,4290,4290,4290,4290,0
|
|
20240418,192500,877266570,4290,4290,4290,4290,0
|
|
20240418,192400,877266570,4290,4290,4290,4290,0
|
|
20240418,192300,877266570,4290,4290,4290,4290,0
|
|
20240418,192200,877266570,4290,4290,4290,4290,0
|
|
20240418,192100,877266570,4290,4290,4290,4290,0
|
|
20240418,192000,877266570,4290,4290,4290,4290,0
|
|
20240418,191900,877266570,4290,4290,4290,4290,0
|
|
20240418,191800,877266570,4290,4290,4290,4290,0
|
|
20240418,191700,877266570,4290,4290,4290,4290,0
|
|
20240418,191600,877266570,4290,4290,4290,4290,0
|
|
20240418,191500,877266570,4290,4290,4290,4290,0
|
|
20240418,191400,877266570,4290,4290,4290,4290,0
|
|
20240418,191300,877266570,4290,4290,4290,4290,0
|
|
20240418,191200,877266570,4290,4290,4290,4290,0
|
|
20240418,191100,877266570,4290,4290,4290,4290,0
|
|
20240418,191000,877266570,4290,4290,4290,4290,0
|
|
20240418,190900,877266570,4290,4290,4290,4290,0
|
|
20240418,190800,877266570,4290,4290,4290,4290,0
|
|
20240418,190700,877266570,4290,4290,4290,4290,0
|
|
20240418,190600,877266570,4290,4290,4290,4290,0
|
|
20240418,190500,877266570,4290,4290,4290,4290,0
|
|
20240418,190400,877266570,4290,4290,4290,4290,0
|
|
20240418,190300,877266570,4290,4290,4290,4290,0
|
|
20240418,190200,877266570,4290,4290,4290,4290,0
|
|
20240418,190100,877266570,4290,4290,4290,4290,0
|
|
20240418,190000,877266570,4290,4290,4290,4290,0
|
|
20240418,185900,877266570,4290,4290,4290,4290,0
|
|
20240418,185800,877266570,4290,4290,4290,4290,1443
|
|
20240418,185700,877266570,4290,4290,4290,4290,0
|
|
20240418,185600,877266570,4290,4290,4290,4290,0
|
|
20240418,185500,877266570,4290,4290,4290,4290,0
|
|
20240418,185400,877266570,4290,4290,4290,4290,0
|
|
20240418,185300,877266570,4290,4290,4290,4290,0
|
|
20240418,185200,877266570,4290,4290,4290,4290,0
|
|
20240418,185100,877266570,4290,4290,4290,4290,0
|
|
20240418,185000,877266570,4290,4290,4290,4290,0
|
|
20240418,184900,877266570,4290,4290,4290,4290,0
|
|
20240418,184800,877266570,4290,4290,4290,4290,0
|
|
20240418,184700,877266570,4290,4290,4290,4290,0
|
|
20240418,184600,877266570,4290,4290,4290,4290,0
|
|
20240418,184500,877266570,4290,4290,4290,4290,0
|
|
20240418,184400,877266570,4290,4290,4290,4290,0
|
|
20240418,184300,877266570,4290,4290,4290,4290,0
|
|
20240418,184200,877266570,4290,4290,4290,4290,0
|
|
20240418,184100,877266570,4290,4290,4290,4290,0
|
|
20240418,184000,877266570,4290,4290,4290,4290,0
|
|
20240418,183900,877266570,4290,4290,4290,4290,0
|
|
20240418,183800,877266570,4290,4290,4290,4290,0
|
|
20240418,183700,877266570,4290,4290,4290,4290,0
|
|
20240418,183600,877266570,4290,4290,4290,4290,0
|
|
20240418,183500,877266570,4290,4290,4290,4290,0
|
|
20240418,183400,877266570,4290,4290,4290,4290,0
|
|
20240418,183300,877266570,4290,4290,4290,4290,0
|
|
20240418,183200,877266570,4290,4290,4290,4290,0
|
|
20240418,183100,877266570,4290,4290,4290,4290,0
|
|
20240418,183000,877266570,4290,4290,4290,4290,0
|
|
20240418,182900,877266570,4290,4290,4290,4290,0
|
|
20240418,182800,877266570,4290,4290,4290,4290,1443
|
|
20240418,182700,877266570,4290,4290,4290,4290,0
|
|
20240418,182600,877266570,4290,4290,4290,4290,0
|
|
20240418,182500,877266570,4290,4290,4290,4290,0
|
|
20240418,182400,877266570,4290,4290,4290,4290,0
|
|
20240418,182300,877266570,4290,4290,4290,4290,0
|
|
20240418,182200,877266570,4290,4290,4290,4290,0
|
|
20240418,182100,877266570,4290,4290,4290,4290,0
|
|
20240418,182000,877266570,4290,4290,4290,4290,0
|
|
20240418,181900,877266570,4290,4290,4290,4290,0
|
|
20240418,181800,877266570,4290,4290,4290,4290,0
|
|
20240418,181700,877266570,4290,4290,4290,4290,0
|
|
20240418,181600,877266570,4290,4290,4290,4290,0
|
|
20240418,181500,877266570,4290,4290,4290,4290,0
|
|
20240418,181400,877266570,4290,4290,4290,4290,0
|
|
20240418,181300,877266570,4290,4290,4290,4290,0
|
|
20240418,181200,877266570,4290,4290,4290,4290,0
|
|
20240418,181100,877266570,4290,4290,4290,4290,0
|
|
20240418,181000,877266570,4290,4290,4290,4290,0
|
|
20240418,180900,877266570,4290,4290,4290,4290,0
|
|
20240418,180800,877266570,4290,4290,4290,4290,0
|
|
20240418,180700,877266570,4290,4290,4290,4290,0
|
|
20240418,180600,877266570,4290,4290,4290,4290,0
|
|
20240418,180500,877266570,4290,4290,4290,4290,0
|
|
20240418,180400,877266570,4290,4290,4290,4290,0
|
|
20240418,180300,877266570,4290,4290,4290,4290,0
|
|
20240418,180200,877266570,4290,4290,4290,4290,0
|
|
20240418,180100,877266570,4290,4290,4290,4290,0
|
|
20240418,180000,877266570,4290,4290,4290,4290,0
|
|
20240418,175900,877266570,4290,4290,4290,4290,0
|
|
20240418,175800,877266570,4290,4290,4290,4290,1443
|
|
20240418,175700,877266570,4290,4290,4290,4290,0
|
|
20240418,175600,877266570,4290,4290,4290,4290,0
|
|
20240418,175500,877266570,4290,4290,4290,4290,0
|
|
20240418,175400,877266570,4290,4290,4290,4290,0
|
|
20240418,175300,877266570,4290,4290,4290,4290,0
|
|
20240418,175200,877266570,4290,4290,4290,4290,0
|
|
20240418,175100,877266570,4290,4290,4290,4290,0
|
|
20240418,175000,877266570,4290,4290,4290,4290,0
|
|
20240418,174900,877266570,4290,4290,4290,4290,0
|
|
20240418,174800,877266570,4290,4290,4290,4290,0
|
|
20240418,174700,877266570,4290,4290,4290,4290,0
|
|
20240418,174600,877266570,4290,4290,4290,4290,0
|
|
20240418,174500,877266570,4290,4290,4290,4290,0
|
|
20240418,174400,877266570,4290,4290,4290,4290,0
|
|
20240418,174300,877266570,4290,4290,4290,4290,0
|
|
20240418,174200,877266570,4290,4290,4290,4290,0
|
|
20240418,174100,877266570,4290,4290,4290,4290,0
|
|
20240418,174000,877266570,4290,4290,4290,4290,0
|
|
20240418,173900,877266570,4290,4290,4290,4290,0
|
|
20240418,173800,877266570,4290,4290,4290,4290,0
|
|
20240418,173700,877266570,4290,4290,4290,4290,0
|
|
20240418,173600,877266570,4290,4290,4290,4290,0
|
|
20240418,173500,877266570,4290,4290,4290,4290,0
|
|
20240418,173400,877266570,4290,4290,4290,4290,0
|
|
20240418,173300,877266570,4290,4290,4290,4290,0
|
|
20240418,173200,877266570,4290,4290,4290,4290,0
|
|
20240418,173100,877266570,4290,4290,4290,4290,0
|
|
20240418,173000,877266570,4290,4290,4290,4290,0
|
|
20240418,172900,877266570,4290,4290,4290,4290,0
|
|
20240418,172800,877266570,4290,4290,4290,4290,1443
|
|
20240418,172700,877266570,4290,4290,4290,4290,0
|
|
20240418,172600,877266570,4290,4290,4290,4290,0
|
|
20240418,172500,877266570,4290,4290,4290,4290,0
|
|
20240418,172400,877266570,4290,4290,4290,4290,0
|
|
20240418,172300,877266570,4290,4290,4290,4290,0
|
|
20240418,172200,877266570,4290,4290,4290,4290,0
|
|
20240418,172100,877266570,4290,4290,4290,4290,0
|
|
20240418,172000,877266570,4290,4290,4290,4290,0
|
|
20240418,171900,877266570,4290,4290,4290,4290,0
|
|
20240418,171800,877266570,4290,4290,4290,4290,0
|
|
20240418,171700,877266570,4290,4290,4290,4290,0
|
|
20240418,171600,877266570,4290,4290,4290,4290,0
|
|
20240418,171500,877266570,4290,4290,4290,4290,0
|
|
20240418,171400,877266570,4290,4290,4290,4290,0
|
|
20240418,171300,877266570,4290,4290,4290,4290,0
|
|
20240418,171200,877266570,4290,4290,4290,4290,0
|
|
20240418,171100,877266570,4290,4290,4290,4290,0
|
|
20240418,171000,877266570,4290,4290,4290,4290,0
|
|
20240418,170900,877266570,4290,4290,4290,4290,0
|
|
20240418,170800,877266570,4290,4290,4290,4290,0
|
|
20240418,170700,877266570,4290,4290,4290,4290,0
|
|
20240418,170600,877266570,4290,4290,4290,4290,0
|
|
20240418,170500,877266570,4290,4290,4290,4290,0
|
|
20240418,170400,877266570,4290,4290,4290,4290,0
|
|
20240418,170300,877266570,4290,4290,4290,4290,0
|
|
20240418,170200,877266570,4290,4290,4290,4290,0
|
|
20240418,170100,877266570,4290,4290,4290,4290,0
|
|
20240418,170000,877266570,4290,4290,4290,4290,0
|
|
20240418,165900,877266570,4290,4290,4290,4290,0
|
|
20240418,165800,877266570,4290,4290,4290,4290,1443
|
|
20240418,165700,877266570,4290,4290,4290,4290,0
|
|
20240418,165600,877266570,4290,4290,4290,4290,0
|
|
20240418,165500,877266570,4290,4290,4290,4290,0
|
|
20240418,165400,877266570,4290,4290,4290,4290,0
|
|
20240418,165300,877266570,4290,4290,4290,4290,0
|
|
20240418,165200,877266570,4290,4290,4290,4290,0
|
|
20240418,165100,877266570,4290,4290,4290,4290,0
|
|
20240418,165000,877266570,4290,4290,4290,4290,0
|
|
20240418,164900,877266570,4290,4290,4290,4290,0
|
|
20240418,164800,877266570,4290,4290,4290,4290,0
|
|
20240418,164700,877266570,4290,4290,4290,4290,0
|
|
20240418,164600,877266570,4290,4290,4290,4290,0
|
|
20240418,164500,877266570,4290,4290,4290,4290,0
|
|
20240418,164400,877266570,4290,4290,4290,4290,0
|
|
20240418,164300,877266570,4290,4290,4290,4290,0
|
|
20240418,164200,877266570,4290,4290,4290,4290,0
|
|
20240418,164100,877266570,4290,4290,4290,4290,0
|
|
20240418,164000,877266570,4290,4290,4290,4290,0
|
|
20240418,163900,877266570,4290,4290,4290,4290,0
|
|
20240418,163800,877266570,4290,4290,4290,4290,0
|
|
20240418,163700,877266570,4290,4290,4290,4290,0
|
|
20240418,163600,877266570,4290,4290,4290,4290,0
|
|
20240418,163500,877266570,4290,4290,4290,4290,0
|
|
20240418,163400,877266570,4290,4290,4290,4290,0
|
|
20240418,163300,877266570,4290,4290,4290,4290,0
|
|
20240418,163200,877266570,4290,4290,4290,4290,0
|
|
20240418,163100,877266570,4290,4290,4290,4290,0
|
|
20240418,163000,877266570,4290,4290,4290,4290,0
|
|
20240418,162900,877266570,4290,4290,4290,4290,0
|
|
20240418,162800,877266570,4290,4290,4290,4290,1443
|
|
20240418,162700,877266570,4290,4290,4290,4290,0
|
|
20240418,162600,877266570,4290,4290,4290,4290,0
|
|
20240418,162500,877266570,4290,4290,4290,4290,0
|
|
20240418,162400,877266570,4290,4290,4290,4290,0
|
|
20240418,162300,877266570,4290,4290,4290,4290,0
|
|
20240418,162200,877266570,4290,4290,4290,4290,0
|
|
20240418,162100,877266570,4290,4290,4290,4290,0
|
|
20240418,162000,877266570,4290,4290,4290,4290,0
|
|
20240418,161900,877266570,4290,4290,4290,4290,0
|
|
20240418,161800,877266570,4290,4290,4290,4290,0
|
|
20240418,161700,877266570,4290,4290,4290,4290,0
|
|
20240418,161600,877266570,4290,4290,4290,4290,0
|
|
20240418,161500,877266570,4290,4290,4290,4290,0
|
|
20240418,161400,877266570,4290,4290,4290,4290,0
|
|
20240418,161300,877266570,4290,4290,4290,4290,0
|
|
20240418,161200,877266570,4290,4290,4290,4290,0
|
|
20240418,161100,877266570,4290,4290,4290,4290,0
|
|
20240418,161000,877266570,4290,4290,4290,4290,0
|
|
20240418,160900,877266570,4290,4290,4290,4290,0
|
|
20240418,160800,877266570,4290,4290,4290,4290,0
|
|
20240418,160700,877266570,4290,4290,4290,4290,0
|
|
20240418,160600,877266570,4290,4290,4290,4290,0
|
|
20240418,160500,877266570,4290,4290,4290,4290,0
|
|
20240418,160400,877266570,4290,4290,4290,4290,0
|
|
20240418,160300,877266570,4290,4290,4290,4290,0
|
|
20240418,160200,877266570,4290,4290,4290,4290,0
|
|
20240418,160100,877266570,4290,4290,4290,4290,0
|
|
20240418,160000,877266570,4290,4290,4290,4290,0
|
|
20240418,155900,877266570,4290,4290,4290,4290,0
|
|
20240418,155800,877266570,4290,4290,4290,4290,1443
|
|
20240418,155700,877266570,4290,4290,4290,4290,0
|
|
20240418,155600,877266570,4290,4290,4290,4290,0
|
|
20240418,155500,877266570,4290,4290,4290,4290,0
|
|
20240418,155400,877266570,4290,4290,4290,4290,0
|
|
20240418,155300,877266570,4290,4290,4290,4290,0
|
|
20240418,155200,877266570,4290,4290,4290,4290,0
|
|
20240418,155100,877266570,4290,4290,4290,4290,0
|
|
20240418,155000,877266570,4290,4290,4290,4290,0
|
|
20240418,154900,877266570,4290,4290,4290,4290,0
|
|
20240418,154800,877266570,4290,4290,4290,4290,0
|
|
20240418,154700,877266570,4290,4290,4290,4290,0
|
|
20240418,154600,877266570,4290,4290,4290,4290,0
|
|
20240418,154500,877266570,4290,4290,4290,4290,0
|
|
20240418,154400,877266570,4290,4290,4290,4290,0
|
|
20240418,154300,877266570,4290,4290,4290,4290,0
|
|
20240418,154200,877266570,4290,4290,4290,4290,0
|
|
20240418,154100,877266570,4290,4290,4290,4290,0
|
|
20240418,154000,877266570,4290,4290,4290,4290,0
|
|
20240418,153900,877266570,4290,4290,4290,4290,0
|
|
20240418,153800,877266570,4290,4290,4290,4290,0
|
|
20240418,153700,877266570,4290,4290,4290,4290,0
|
|
20240418,153600,877266570,4290,4290,4290,4290,0
|
|
20240418,153500,877266570,4290,4290,4290,4290,0
|
|
20240418,153400,877266570,4290,4290,4290,4290,0
|
|
20240418,153300,877266570,4290,4290,4290,4290,0
|
|
20240418,153200,877266570,4290,4290,4290,4290,0
|
|
20240418,153100,877266570,4290,4290,4290,4290,0
|
|
20240418,153000,877266570,4290,4290,4290,4290,1443
|
|
20240418,152900,871076100,4310,4310,4310,4310,0
|
|
20240418,152800,871076100,4310,4310,4310,4310,0
|
|
20240418,152700,871076100,4310,4310,4310,4310,0
|
|
20240418,152600,871076100,4310,4310,4310,4310,0
|
|
20240418,152500,871076100,4310,4310,4310,4310,0
|
|
20240418,152400,871076100,4310,4310,4310,4310,0
|
|
20240418,152300,871076100,4310,4310,4310,4310,0
|
|
20240418,152200,871076100,4310,4310,4310,4310,0
|
|
20240418,152100,871076100,4310,4310,4310,4310,0
|
|
20240418,152000,871076100,4310,4310,4310,4310,0
|
|
20240418,151900,871076100,4310,4310,4310,4310,0
|
|
20240418,151800,871076100,4310,4300,4310,4300,380
|
|
20240418,151700,869441060,4305,4280,4305,4280,1527
|
|
20240418,151600,862905475,4300,4300,4300,4300,500
|
|
20240418,151500,860755475,4300,4300,4300,4300,1500
|
|
20240418,151400,854305475,4300,4300,4300,4300,0
|
|
20240418,151300,854305475,4300,4300,4300,4300,0
|
|
20240418,151200,854305475,4300,4300,4300,4300,0
|
|
20240418,151100,854305475,4300,4300,4300,4300,1
|
|
20240418,151000,854301175,4280,4285,4285,4280,249
|
|
20240418,150900,853234510,4285,4285,4285,4285,0
|
|
20240418,150800,853234510,4285,4285,4285,4285,0
|
|
20240418,150700,853234510,4285,4285,4285,4285,3
|
|
20240418,150600,853221655,4305,4305,4305,4305,1
|
|
20240418,150500,853217350,4280,4280,4280,4280,0
|
|
20240418,150400,853217350,4280,4280,4280,4280,0
|
|
20240418,150300,853217350,4280,4280,4280,4280,0
|
|
20240418,150200,853217350,4280,4280,4280,4280,0
|
|
20240418,150100,853217350,4280,4285,4285,4280,3691
|
|
20240418,150000,837419620,4290,4290,4290,4290,0
|
|
20240418,145900,837419620,4290,4290,4290,4290,0
|
|
20240418,145800,837419620,4290,4295,4295,4290,1109
|
|
20240418,145700,832661920,4305,4300,4305,4290,251
|
|
20240418,145600,831584670,4305,4305,4305,4305,0
|
|
20240418,145500,831584670,4305,4305,4305,4305,0
|
|
20240418,145400,831584670,4305,4305,4305,4305,0
|
|
20240418,145300,831584670,4305,4305,4305,4305,50
|
|
20240418,145200,831369420,4305,4305,4305,4305,10
|
|
20240418,145100,831326370,4300,4300,4300,4300,0
|
|
20240418,145000,831326370,4300,4300,4300,4300,397
|
|
20240418,144900,829619270,4300,4300,4300,4300,10
|
|
20240418,144800,829576270,4305,4305,4305,4305,500
|
|
20240418,144700,827423770,4305,4305,4305,4305,0
|
|
20240418,144600,827423770,4305,4305,4305,4305,0
|
|
20240418,144500,827423770,4305,4305,4305,4305,253
|
|
20240418,144400,826334605,4305,4305,4305,4305,64
|
|
20240418,144300,826059085,4300,4300,4300,4300,0
|
|
20240418,144200,826059085,4300,4305,4305,4300,136
|
|
20240418,144100,825473775,4305,4305,4305,4305,0
|
|
20240418,144000,825473775,4305,4305,4305,4305,0
|
|
20240418,143900,825473775,4305,4300,4305,4300,2137
|
|
20240418,143800,816274670,4295,4295,4295,4295,0
|
|
20240418,143700,816274670,4295,4295,4295,4295,909
|
|
20240418,143600,812370515,4300,4300,4300,4300,1
|
|
20240418,143500,812366215,4295,4295,4295,4295,0
|
|
20240418,143400,812366215,4295,4295,4295,4295,149
|
|
20240418,143300,811726260,4290,4290,4290,4290,993
|
|
20240418,143200,807466290,4280,4280,4280,4280,979
|
|
20240418,143100,803276170,4280,4280,4280,4280,23
|
|
20240418,143000,803177730,4275,4275,4275,4275,3000
|
|
20240418,142900,790352730,4275,4275,4275,4275,0
|
|
20240418,142800,790352730,4275,4275,4275,4275,0
|
|
20240418,142700,790352730,4275,4275,4275,4275,0
|
|
20240418,142600,790352730,4275,4275,4275,4275,148
|
|
20240418,142500,789720030,4275,4275,4275,4275,0
|
|
20240418,142400,789720030,4275,4275,4275,4275,34
|
|
20240418,142300,789574680,4275,4275,4275,4275,24
|
|
20240418,142200,789472080,4275,4275,4275,4275,2322
|
|
20240418,142100,779545530,4270,4270,4270,4270,0
|
|
20240418,142000,779545530,4270,4280,4280,4270,1339
|
|
20240418,141900,773819620,4280,4280,4280,4280,103
|
|
20240418,141800,773378780,4280,4280,4280,4280,100
|
|
20240418,141700,772950780,4280,4290,4290,4280,3910
|
|
20240418,141600,756202710,4290,4290,4290,4290,0
|
|
20240418,141500,756202710,4290,4290,4290,4290,0
|
|
20240418,141400,756202710,4290,4290,4290,4290,0
|
|
20240418,141300,756202710,4290,4290,4290,4290,0
|
|
20240418,141200,756202710,4290,4290,4290,4290,0
|
|
20240418,141100,756202710,4290,4290,4290,4290,100
|
|
20240418,141000,755773710,4295,4295,4295,4295,0
|
|
20240418,140900,755773710,4295,4295,4295,4295,0
|
|
20240418,140800,755773710,4295,4295,4295,4295,0
|
|
20240418,140700,755773710,4295,4295,4295,4295,0
|
|
20240418,140600,755773710,4295,4295,4295,4295,0
|
|
20240418,140500,755773710,4295,4295,4295,4295,0
|
|
20240418,140400,755773710,4295,4295,4295,4295,0
|
|
20240418,140300,755773710,4295,4295,4295,4295,23
|
|
20240418,140200,755674925,4295,4295,4295,4295,300
|
|
20240418,140100,754386425,4295,4295,4295,4295,218
|
|
20240418,140000,753450115,4295,4295,4295,4295,0
|
|
20240418,135900,753450115,4295,4295,4295,4295,23
|
|
20240418,135800,753351330,4295,4295,4295,4295,10
|
|
20240418,135700,753308380,4295,4295,4295,4295,10
|
|
20240418,135600,753265430,4295,4295,4295,4295,118
|
|
20240418,135500,752758620,4295,4295,4295,4295,1382
|
|
20240418,135400,746822930,4305,4305,4305,4305,0
|
|
20240418,135300,746822930,4305,4305,4305,4305,0
|
|
20240418,135200,746822930,4305,4305,4305,4305,0
|
|
20240418,135100,746822930,4305,4310,4310,4305,5
|
|
20240418,135000,746801395,4285,4285,4285,4285,0
|
|
20240418,134900,746801395,4285,4285,4285,4285,0
|
|
20240418,134800,746801395,4285,4285,4285,4285,150
|
|
20240418,134700,746158645,4285,4300,4300,4280,13279
|
|
20240418,134600,689230860,4310,4310,4310,4310,0
|
|
20240418,134500,689230860,4310,4310,4310,4310,0
|
|
20240418,134400,689230860,4310,4310,4310,4310,3
|
|
20240418,134300,689217930,4310,4310,4310,4310,0
|
|
20240418,134200,689217930,4310,4310,4310,4310,0
|
|
20240418,134100,689217930,4310,4310,4310,4310,0
|
|
20240418,134000,689217930,4310,4305,4310,4305,3
|
|
20240418,133900,689205005,4300,4300,4300,4300,0
|
|
20240418,133800,689205005,4300,4300,4300,4300,0
|
|
20240418,133700,689205005,4300,4300,4300,4300,0
|
|
20240418,133600,689205005,4300,4300,4300,4300,0
|
|
20240418,133500,689205005,4300,4300,4300,4300,200
|
|
20240418,133400,688345005,4300,4300,4300,4300,0
|
|
20240418,133300,688345005,4300,4300,4300,4300,0
|
|
20240418,133200,688345005,4300,4300,4300,4300,0
|
|
20240418,133100,688345005,4300,4300,4300,4300,0
|
|
20240418,133000,688345005,4300,4300,4300,4300,0
|
|
20240418,132900,688345005,4300,4300,4300,4300,60
|
|
20240418,132800,688087005,4300,4300,4300,4300,1653
|
|
20240418,132700,680979105,4300,4300,4300,4300,2447
|
|
20240418,132600,670457005,4295,4320,4320,4295,2371
|
|
20240418,132500,660259555,4320,4320,4320,4320,1
|
|
20240418,132400,660255235,4305,4305,4305,4305,0
|
|
20240418,132300,660255235,4305,4305,4305,4305,100
|
|
20240418,132200,659824735,4320,4320,4320,4320,0
|
|
20240418,132100,659824735,4320,4320,4320,4320,0
|
|
20240418,132000,659824735,4320,4320,4320,4320,0
|
|
20240418,131900,659824735,4320,4320,4320,4320,0
|
|
20240418,131800,659824735,4320,4320,4320,4320,0
|
|
20240418,131700,659824735,4320,4320,4320,4320,8
|
|
20240418,131600,659790175,4320,4320,4320,4320,0
|
|
20240418,131500,659790175,4320,4320,4320,4320,0
|
|
20240418,131400,659790175,4320,4320,4320,4320,0
|
|
20240418,131300,659790175,4320,4320,4320,4320,9
|
|
20240418,131200,659751295,4320,4320,4320,4320,0
|
|
20240418,131100,659751295,4320,4320,4320,4320,5
|
|
20240418,131000,659729695,4300,4300,4300,4300,100
|
|
20240418,130900,659299695,4305,4305,4305,4305,0
|
|
20240418,130800,659299695,4305,4305,4305,4305,0
|
|
20240418,130700,659299695,4305,4305,4305,4305,0
|
|
20240418,130600,659299695,4305,4305,4305,4305,0
|
|
20240418,130500,659299695,4305,4305,4305,4305,0
|
|
20240418,130400,659299695,4305,4305,4305,4300,493
|
|
20240418,130300,657178575,4305,4310,4310,4305,150
|
|
20240418,130200,656532620,4310,4310,4310,4310,5
|
|
20240418,130100,656511070,4310,4310,4310,4310,0
|
|
20240418,130000,656511070,4310,4310,4310,4310,60
|
|
20240418,125900,656252470,4300,4300,4300,4300,0
|
|
20240418,125800,656252470,4300,4310,4310,4300,5000
|
|
20240418,125700,634744150,4310,4310,4310,4310,0
|
|
20240418,125600,634744150,4310,4310,4310,4310,1
|
|
20240418,125500,634739840,4320,4320,4320,4320,2
|
|
20240418,125400,634731200,4320,4320,4320,4320,0
|
|
20240418,125300,634731200,4320,4320,4320,4320,0
|
|
20240418,125200,634731200,4320,4320,4320,4320,0
|
|
20240418,125100,634731200,4320,4320,4320,4320,1
|
|
20240418,125000,634726880,4315,4315,4315,4315,0
|
|
20240418,124900,634726880,4315,4315,4315,4315,0
|
|
20240418,124800,634726880,4315,4315,4315,4315,0
|
|
20240418,124700,634726880,4315,4315,4315,4315,0
|
|
20240418,124600,634726880,4315,4315,4315,4315,231
|
|
20240418,124500,633730115,4315,4315,4315,4315,0
|
|
20240418,124400,633730115,4315,4315,4315,4315,0
|
|
20240418,124300,633730115,4315,4315,4315,4315,0
|
|
20240418,124200,633730115,4315,4310,4315,4305,1085
|
|
20240418,124100,629057030,4315,4315,4315,4315,10
|
|
20240418,124000,629013880,4320,4320,4320,4320,0
|
|
20240418,123900,629013880,4320,4320,4320,4320,0
|
|
20240418,123800,629013880,4320,4320,4320,4320,0
|
|
20240418,123700,629013880,4320,4330,4330,4320,1091
|
|
20240418,123600,624299985,4330,4330,4330,4330,0
|
|
20240418,123500,624299985,4330,4335,4335,4330,145
|
|
20240418,123400,623671585,4340,4340,4340,4340,0
|
|
20240418,123300,623671585,4340,4340,4340,4340,0
|
|
20240418,123200,623671585,4340,4340,4340,4340,1
|
|
20240418,123100,623667245,4340,4340,4340,4340,0
|
|
20240418,123000,623667245,4340,4340,4340,4340,0
|
|
20240418,122900,623667245,4340,4340,4340,4340,0
|
|
20240418,122800,623667245,4340,4340,4340,4340,0
|
|
20240418,122700,623667245,4340,4340,4340,4340,12
|
|
20240418,122600,623615165,4340,4340,4340,4340,0
|
|
20240418,122500,623615165,4340,4340,4340,4340,14
|
|
20240418,122400,623554405,4340,4340,4340,4340,0
|
|
20240418,122300,623554405,4340,4340,4340,4340,0
|
|
20240418,122200,623554405,4340,4340,4340,4340,0
|
|
20240418,122100,623554405,4340,4340,4340,4340,346
|
|
20240418,122000,622052765,4340,4340,4340,4340,0
|
|
20240418,121900,622052765,4340,4340,4340,4340,0
|
|
20240418,121800,622052765,4340,4340,4340,4340,0
|
|
20240418,121700,622052765,4340,4340,4340,4340,0
|
|
20240418,121600,622052765,4340,4340,4340,4340,0
|
|
20240418,121500,622052765,4340,4340,4340,4340,13
|
|
20240418,121400,621996345,4340,4340,4340,4340,0
|
|
20240418,121300,621996345,4340,4340,4340,4340,0
|
|
20240418,121200,621996345,4340,4340,4340,4340,220
|
|
20240418,121100,621041545,4345,4345,4345,4345,0
|
|
20240418,121000,621041545,4345,4345,4345,4345,0
|
|
20240418,120900,621041545,4345,4345,4345,4345,0
|
|
20240418,120800,621041545,4345,4345,4345,4345,0
|
|
20240418,120700,621041545,4345,4345,4345,4345,0
|
|
20240418,120600,621041545,4345,4345,4345,4345,9
|
|
20240418,120500,621002440,4345,4345,4345,4345,16
|
|
20240418,120400,620932920,4345,4345,4345,4345,53
|
|
20240418,120300,620702635,4345,4345,4345,4345,0
|
|
20240418,120200,620702635,4345,4345,4345,4345,33
|
|
20240418,120100,620559250,4345,4345,4345,4345,0
|
|
20240418,120000,620559250,4345,4345,4345,4345,10
|
|
20240418,115900,620515800,4355,4355,4355,4355,0
|
|
20240418,115800,620515800,4355,4355,4355,4355,0
|
|
20240418,115700,620515800,4355,4355,4355,4355,0
|
|
20240418,115600,620515800,4355,4355,4355,4355,0
|
|
20240418,115500,620515800,4355,4355,4355,4355,0
|
|
20240418,115400,620515800,4355,4355,4355,4355,0
|
|
20240418,115300,620515800,4355,4355,4355,4355,0
|
|
20240418,115200,620515800,4355,4355,4355,4355,0
|
|
20240418,115100,620515800,4355,4355,4355,4355,0
|
|
20240418,115000,620515800,4355,4355,4355,4355,0
|
|
20240418,114900,620515800,4355,4355,4355,4355,0
|
|
20240418,114800,620515800,4355,4355,4355,4355,0
|
|
20240418,114700,620515800,4355,4355,4355,4355,0
|
|
20240418,114600,620515800,4355,4350,4355,4350,69
|
|
20240418,114500,620215425,4350,4350,4350,4350,542
|
|
20240418,114400,617857725,4345,4345,4345,4345,0
|
|
20240418,114300,617857725,4345,4345,4345,4345,0
|
|
20240418,114200,617857725,4345,4345,4345,4345,0
|
|
20240418,114100,617857725,4345,4345,4345,4345,200
|
|
20240418,114000,616988725,4345,4340,4345,4340,316
|
|
20240418,113900,615616205,4340,4340,4340,4340,0
|
|
20240418,113800,615616205,4340,4340,4340,4340,1
|
|
20240418,113700,615611865,4345,4345,4345,4345,146
|
|
20240418,113600,614977495,4350,4350,4350,4350,51
|
|
20240418,113500,614755645,4350,4350,4350,4350,100
|
|
20240418,113400,614320645,4350,4355,4355,4350,494
|
|
20240418,113300,612171700,4355,4355,4355,4355,186
|
|
20240418,113200,611361670,4355,4355,4355,4350,1115
|
|
20240418,113100,606508220,4365,4365,4365,4365,0
|
|
20240418,113000,606508220,4365,4360,4365,4360,800
|
|
20240418,112900,603017925,4360,4360,4360,4360,58
|
|
20240418,112800,602765045,4365,4335,4365,4335,5773
|
|
20240418,112700,577632915,4330,4330,4330,4330,112
|
|
20240418,112600,577147955,4325,4315,4325,4315,319
|
|
20240418,112500,575769545,4320,4315,4320,4315,101
|
|
20240418,112400,575333475,4315,4315,4315,4315,0
|
|
20240418,112300,575333475,4315,4315,4315,4315,485
|
|
20240418,112200,573240700,4315,4315,4315,4315,1
|
|
20240418,112100,573236385,4310,4310,4310,4310,5
|
|
20240418,112000,573214835,4310,4310,4310,4310,689
|
|
20240418,111900,570245245,4305,4305,4305,4305,0
|
|
20240418,111800,570245245,4305,4295,4305,4295,913
|
|
20240418,111700,566320455,4285,4285,4285,4285,0
|
|
20240418,111600,566320455,4285,4285,4285,4285,0
|
|
20240418,111500,566320455,4285,4290,4290,4285,1800
|
|
20240418,111400,558605280,4290,4290,4290,4290,1001
|
|
20240418,111300,554310990,4295,4295,4295,4295,237
|
|
20240418,111200,553293075,4295,4295,4295,4295,1000
|
|
20240418,111100,548998075,4295,4295,4295,4295,0
|
|
20240418,111000,548998075,4295,4295,4295,4295,0
|
|
20240418,110900,548998075,4295,4290,4295,4290,21
|
|
20240418,110800,548907930,4295,4290,4295,4290,1011
|
|
20240418,110700,544570735,4290,4290,4290,4290,633
|
|
20240418,110600,541855165,4290,4290,4290,4290,807
|
|
20240418,110500,538393135,4290,4290,4290,4290,700
|
|
20240418,110400,535390135,4300,4300,4300,4300,0
|
|
20240418,110300,535390135,4300,4300,4300,4300,0
|
|
20240418,110200,535390135,4300,4300,4300,4300,105
|
|
20240418,110100,534938635,4300,4305,4305,4290,2028
|
|
20240418,110000,526227945,4305,4305,4305,4305,0
|
|
20240418,105900,526227945,4305,4305,4305,4305,0
|
|
20240418,105800,526227945,4305,4305,4305,4305,100
|
|
20240418,105700,525797445,4300,4305,4305,4300,177
|
|
20240418,105600,525035465,4290,4290,4290,4290,0
|
|
20240418,105500,525035465,4290,4290,4290,4290,324
|
|
20240418,105400,523645505,4285,4285,4285,4285,96
|
|
20240418,105300,523234145,4280,4290,4290,4280,2100
|
|
20240418,105200,514244670,4290,4305,4305,4290,4573
|
|
20240418,105100,494611410,4305,4305,4305,4305,0
|
|
20240418,105000,494611410,4305,4305,4305,4305,0
|
|
20240418,104900,494611410,4305,4305,4305,4305,0
|
|
20240418,104800,494611410,4305,4315,4315,4305,200
|
|
20240418,104700,493750300,4320,4320,4320,4320,0
|
|
20240418,104600,493750300,4320,4320,4320,4320,106
|
|
20240418,104500,493292380,4315,4315,4315,4315,489
|
|
20240418,104400,491182345,4310,4310,4310,4310,105
|
|
20240418,104300,490729795,4315,4315,4315,4315,0
|
|
20240418,104200,490729795,4315,4315,4315,4315,0
|
|
20240418,104100,490729795,4315,4315,4315,4315,0
|
|
20240418,104000,490729795,4315,4315,4315,4315,0
|
|
20240418,103900,490729795,4315,4300,4315,4300,828
|
|
20240418,103800,487169035,4305,4305,4305,4305,1488
|
|
20240418,103700,480763195,4305,4305,4305,4305,10
|
|
20240418,103600,480720145,4300,4310,4310,4300,2001
|
|
20240418,103500,472105345,4310,4310,4310,4310,2683
|
|
20240418,103400,460541615,4315,4315,4315,4315,0
|
|
20240418,103300,460541615,4315,4315,4315,4315,101
|
|
20240418,103200,460105800,4315,4315,4315,4315,0
|
|
20240418,103100,460105800,4315,4315,4315,4315,0
|
|
20240418,103000,460105800,4315,4315,4315,4315,0
|
|
20240418,102900,460105800,4315,4310,4315,4310,16
|
|
20240418,102800,460036810,4310,4310,4310,4310,0
|
|
20240418,102700,460036810,4310,4310,4310,4310,28
|
|
20240418,102600,459916130,4300,4340,4340,4300,5001
|
|
20240418,102500,438299935,4340,4340,4340,4340,0
|
|
20240418,102400,438299935,4340,4340,4340,4340,10
|
|
20240418,102300,438256535,4340,4340,4340,4340,0
|
|
20240418,102200,438256535,4340,4340,4340,4340,372
|
|
20240418,102100,436642055,4335,4335,4335,4335,0
|
|
20240418,102000,436642055,4335,4340,4340,4335,27
|
|
20240418,101900,436524910,4340,4340,4340,4340,310
|
|
20240418,101800,435179510,4340,4340,4340,4340,0
|
|
20240418,101700,435179510,4340,4340,4340,4340,0
|
|
20240418,101600,435179510,4340,4340,4340,4340,706
|
|
20240418,101500,432115470,4345,4345,4345,4345,400
|
|
20240418,101400,430377470,4345,4345,4345,4345,0
|
|
20240418,101300,430377470,4345,4340,4345,4340,59
|
|
20240418,101200,430121365,4340,4340,4340,4340,90
|
|
20240418,101100,429730765,4340,4340,4340,4340,0
|
|
20240418,101000,429730765,4340,4340,4340,4340,400
|
|
20240418,100900,427994765,4345,4340,4345,4340,38
|
|
20240418,100800,427829765,4350,4340,4350,4335,868
|
|
20240418,100700,424065080,4335,4335,4335,4335,80
|
|
20240418,100600,423718280,4350,4350,4350,4350,1
|
|
20240418,100500,423713930,4350,4350,4350,4350,0
|
|
20240418,100400,423713930,4350,4350,4350,4350,1
|
|
20240418,100300,423709580,4350,4350,4350,4350,250
|
|
20240418,100200,422622080,4350,4350,4350,4350,1
|
|
20240418,100100,422617730,4335,4335,4335,4335,0
|
|
20240418,100000,422617730,4335,4340,4340,4335,500
|
|
20240418,095900,420447750,4345,4345,4345,4345,281
|
|
20240418,095800,419226805,4345,4350,4350,4345,762
|
|
20240418,095700,415914105,4355,4350,4355,4350,37
|
|
20240418,095600,415753150,4350,4350,4350,4350,838
|
|
20240418,095500,412107850,4345,4350,4355,4345,1177
|
|
20240418,095400,406987955,4350,4350,4350,4350,220
|
|
20240418,095300,406030955,4350,4350,4350,4350,595
|
|
20240418,095200,403442705,4345,4345,4345,4345,10
|
|
20240418,095100,403399255,4345,4345,4345,4345,1
|
|
20240418,095000,403394910,4345,4335,4345,4335,800
|
|
20240418,094900,399920490,4330,4330,4330,4330,0
|
|
20240418,094800,399920490,4330,4325,4330,4325,256
|
|
20240418,094700,398813040,4325,4350,4350,4325,4718
|
|
20240418,094600,378368555,4350,4350,4350,4350,76
|
|
20240418,094500,378037955,4350,4355,4355,4350,108
|
|
20240418,094400,377567655,4350,4355,4355,4350,998
|
|
20240418,094300,373222455,4360,4350,4360,4350,342
|
|
20240418,094200,371733000,4355,4350,4355,4350,200
|
|
20240418,094100,370862310,4345,4345,4345,4345,0
|
|
20240418,094000,370862310,4345,4355,4355,4345,3210
|
|
20240418,093900,356899955,4360,4360,4360,4355,61
|
|
20240418,093800,356634145,4360,4360,4360,4360,0
|
|
20240418,093700,356634145,4360,4355,4360,4355,60
|
|
20240418,093600,356372645,4355,4355,4355,4355,920
|
|
20240418,093500,352366045,4350,4350,4350,4350,130
|
|
20240418,093400,351800545,4350,4355,4355,4350,1801
|
|
20240418,093300,343963610,4350,4350,4355,4350,1302
|
|
20240418,093200,338299660,4355,4360,4360,4355,1564
|
|
20240418,093100,331486570,4365,4365,4370,4365,653
|
|
20240418,093000,328635475,4365,4355,4370,4355,1087
|
|
20240418,092900,323886680,4375,4355,4375,4355,6051
|
|
20240418,092800,297457050,4350,4350,4350,4345,2891
|
|
20240418,092700,284888955,4355,4350,4355,4345,2485
|
|
20240418,092600,274078465,4350,4335,4350,4335,6614
|
|
20240418,092500,245334980,4330,4330,4330,4325,2764
|
|
20240418,092400,233366925,4325,4345,4345,4325,4292
|
|
20240418,092300,214763365,4345,4325,4345,4325,3767
|
|
20240418,092200,198409710,4315,4315,4320,4315,1249
|
|
20240418,092100,193014950,4315,4305,4320,4300,13671
|
|
20240418,092000,134082230,4310,4300,4310,4300,4334
|
|
20240418,091900,115427530,4295,4295,4295,4295,4873
|
|
20240418,091800,94497995,4295,4280,4295,4280,7701
|
|
20240418,091700,61482130,4280,4280,4280,4280,0
|
|
20240418,091600,61482130,4280,4265,4280,4265,3159
|
|
20240418,091500,47987610,4265,4265,4265,4260,1740
|
|
20240418,091400,40571925,4260,4260,4260,4260,17
|
|
20240418,091300,40499505,4260,4260,4260,4260,11
|
|
20240418,091200,40452645,4260,4260,4260,4260,275
|
|
20240418,091100,39281145,4270,4255,4270,4255,484
|
|
20240418,091000,37220840,4275,4285,4290,4260,729
|
|
20240418,090900,34106300,4290,4255,4290,4240,3363
|
|
20240418,090800,19760140,4245,4245,4255,4235,812
|
|
20240418,090700,16308200,4245,4230,4245,4230,430
|
|
20240418,090600,14488070,4225,4230,4230,4225,665
|
|
20240418,090500,11678330,4230,4230,4230,4230,0
|
|
20240418,090400,11678330,4230,4230,4230,4230,0
|
|
20240418,090300,11678330,4230,4230,4230,4230,1301
|
|
20240418,090200,6175100,4200,4200,4200,4200,118
|
|
20240418,090100,5679500,4195,4195,4195,4195,0
|
|
20240418,090000,5679500,4195,4200,4200,4195,1353
|