665 lines
32 KiB
CSV
665 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,200200,365951700,2305,2305,2305,2305,3579
|
|
20240417,200100,365951700,2305,2305,2305,2305,0
|
|
20240417,200000,365951700,2305,2305,2305,2305,0
|
|
20240417,195900,365951700,2305,2305,2305,2305,0
|
|
20240417,195800,365951700,2305,2305,2305,2305,0
|
|
20240417,195700,365951700,2305,2305,2305,2305,0
|
|
20240417,195600,365951700,2305,2305,2305,2305,0
|
|
20240417,195500,365951700,2305,2305,2305,2305,0
|
|
20240417,195400,365951700,2305,2305,2305,2305,0
|
|
20240417,195300,365951700,2305,2305,2305,2305,0
|
|
20240417,195200,365951700,2305,2305,2305,2305,0
|
|
20240417,195100,365951700,2305,2305,2305,2305,0
|
|
20240417,195000,365951700,2305,2305,2305,2305,0
|
|
20240417,194900,365951700,2305,2305,2305,2305,0
|
|
20240417,194800,365951700,2305,2305,2305,2305,0
|
|
20240417,194700,365951700,2305,2305,2305,2305,0
|
|
20240417,194600,365951700,2305,2305,2305,2305,0
|
|
20240417,194500,365951700,2305,2305,2305,2305,0
|
|
20240417,194400,365951700,2305,2305,2305,2305,0
|
|
20240417,194300,365951700,2305,2305,2305,2305,0
|
|
20240417,194200,365951700,2305,2305,2305,2305,0
|
|
20240417,194100,365951700,2305,2305,2305,2305,0
|
|
20240417,194000,365951700,2305,2305,2305,2305,0
|
|
20240417,193900,365951700,2305,2305,2305,2305,0
|
|
20240417,193800,365951700,2305,2305,2305,2305,0
|
|
20240417,193700,365951700,2305,2305,2305,2305,0
|
|
20240417,193600,365951700,2305,2305,2305,2305,0
|
|
20240417,193500,365951700,2305,2305,2305,2305,0
|
|
20240417,193400,365951700,2305,2305,2305,2305,0
|
|
20240417,193300,365951700,2305,2305,2305,2305,0
|
|
20240417,193200,365951700,2305,2305,2305,2305,3579
|
|
20240417,193100,365951700,2305,2305,2305,2305,0
|
|
20240417,193000,365951700,2305,2305,2305,2305,0
|
|
20240417,192900,365951700,2305,2305,2305,2305,0
|
|
20240417,192800,365951700,2305,2305,2305,2305,0
|
|
20240417,192700,365951700,2305,2305,2305,2305,0
|
|
20240417,192600,365951700,2305,2305,2305,2305,0
|
|
20240417,192500,365951700,2305,2305,2305,2305,0
|
|
20240417,192400,365951700,2305,2305,2305,2305,0
|
|
20240417,192300,365951700,2305,2305,2305,2305,0
|
|
20240417,192200,365951700,2305,2305,2305,2305,0
|
|
20240417,192100,365951700,2305,2305,2305,2305,0
|
|
20240417,192000,365951700,2305,2305,2305,2305,0
|
|
20240417,191900,365951700,2305,2305,2305,2305,0
|
|
20240417,191800,365951700,2305,2305,2305,2305,0
|
|
20240417,191700,365951700,2305,2305,2305,2305,0
|
|
20240417,191600,365951700,2305,2305,2305,2305,0
|
|
20240417,191500,365951700,2305,2305,2305,2305,0
|
|
20240417,191400,365951700,2305,2305,2305,2305,0
|
|
20240417,191300,365951700,2305,2305,2305,2305,0
|
|
20240417,191200,365951700,2305,2305,2305,2305,0
|
|
20240417,191100,365951700,2305,2305,2305,2305,0
|
|
20240417,191000,365951700,2305,2305,2305,2305,0
|
|
20240417,190900,365951700,2305,2305,2305,2305,0
|
|
20240417,190800,365951700,2305,2305,2305,2305,0
|
|
20240417,190700,365951700,2305,2305,2305,2305,0
|
|
20240417,190600,365951700,2305,2305,2305,2305,0
|
|
20240417,190500,365951700,2305,2305,2305,2305,0
|
|
20240417,190400,365951700,2305,2305,2305,2305,0
|
|
20240417,190300,365951700,2305,2305,2305,2305,0
|
|
20240417,190200,365951700,2305,2305,2305,2305,3579
|
|
20240417,190100,365951700,2305,2305,2305,2305,0
|
|
20240417,190000,365951700,2305,2305,2305,2305,0
|
|
20240417,185900,365951700,2305,2305,2305,2305,0
|
|
20240417,185800,365951700,2305,2305,2305,2305,0
|
|
20240417,185700,365951700,2305,2305,2305,2305,0
|
|
20240417,185600,365951700,2305,2305,2305,2305,0
|
|
20240417,185500,365951700,2305,2305,2305,2305,0
|
|
20240417,185400,365951700,2305,2305,2305,2305,0
|
|
20240417,185300,365951700,2305,2305,2305,2305,0
|
|
20240417,185200,365951700,2305,2305,2305,2305,0
|
|
20240417,185100,365951700,2305,2305,2305,2305,0
|
|
20240417,185000,365951700,2305,2305,2305,2305,0
|
|
20240417,184900,365951700,2305,2305,2305,2305,0
|
|
20240417,184800,365951700,2305,2305,2305,2305,0
|
|
20240417,184700,365951700,2305,2305,2305,2305,0
|
|
20240417,184600,365951700,2305,2305,2305,2305,0
|
|
20240417,184500,365951700,2305,2305,2305,2305,0
|
|
20240417,184400,365951700,2305,2305,2305,2305,0
|
|
20240417,184300,365951700,2305,2305,2305,2305,0
|
|
20240417,184200,365951700,2305,2305,2305,2305,0
|
|
20240417,184100,365951700,2305,2305,2305,2305,0
|
|
20240417,184000,365951700,2305,2305,2305,2305,0
|
|
20240417,183900,365951700,2305,2305,2305,2305,0
|
|
20240417,183800,365951700,2305,2305,2305,2305,0
|
|
20240417,183700,365951700,2305,2305,2305,2305,0
|
|
20240417,183600,365951700,2305,2305,2305,2305,0
|
|
20240417,183500,365951700,2305,2305,2305,2305,0
|
|
20240417,183400,365951700,2305,2305,2305,2305,0
|
|
20240417,183300,365951700,2305,2305,2305,2305,0
|
|
20240417,183200,365951700,2305,2305,2305,2305,3579
|
|
20240417,183100,365951700,2305,2305,2305,2305,0
|
|
20240417,183000,365951700,2305,2305,2305,2305,0
|
|
20240417,182900,365951700,2305,2305,2305,2305,0
|
|
20240417,182800,365951700,2305,2305,2305,2305,0
|
|
20240417,182700,365951700,2305,2305,2305,2305,0
|
|
20240417,182600,365951700,2305,2305,2305,2305,0
|
|
20240417,182500,365951700,2305,2305,2305,2305,0
|
|
20240417,182400,365951700,2305,2305,2305,2305,0
|
|
20240417,182300,365951700,2305,2305,2305,2305,0
|
|
20240417,182200,365951700,2305,2305,2305,2305,0
|
|
20240417,182100,365951700,2305,2305,2305,2305,0
|
|
20240417,182000,365951700,2305,2305,2305,2305,0
|
|
20240417,181900,365951700,2305,2305,2305,2305,0
|
|
20240417,181800,365951700,2305,2305,2305,2305,0
|
|
20240417,181700,365951700,2305,2305,2305,2305,0
|
|
20240417,181600,365951700,2305,2305,2305,2305,0
|
|
20240417,181500,365951700,2305,2305,2305,2305,0
|
|
20240417,181400,365951700,2305,2305,2305,2305,0
|
|
20240417,181300,365951700,2305,2305,2305,2305,0
|
|
20240417,181200,365951700,2305,2305,2305,2305,0
|
|
20240417,181100,365951700,2305,2305,2305,2305,0
|
|
20240417,181000,365951700,2305,2305,2305,2305,0
|
|
20240417,180900,365951700,2305,2305,2305,2305,0
|
|
20240417,180800,365951700,2305,2305,2305,2305,0
|
|
20240417,180700,365951700,2305,2305,2305,2305,0
|
|
20240417,180600,365951700,2305,2305,2305,2305,0
|
|
20240417,180500,365951700,2305,2305,2305,2305,0
|
|
20240417,180400,365951700,2305,2305,2305,2305,0
|
|
20240417,180300,365951700,2305,2305,2305,2305,0
|
|
20240417,180200,365951700,2305,2305,2305,2305,3579
|
|
20240417,180100,365951700,2305,2305,2305,2305,0
|
|
20240417,180000,365951700,2305,2305,2305,2305,0
|
|
20240417,175900,365951700,2305,2305,2305,2305,0
|
|
20240417,175800,365951700,2305,2305,2305,2305,0
|
|
20240417,175700,365951700,2305,2305,2305,2305,0
|
|
20240417,175600,365951700,2305,2305,2305,2305,0
|
|
20240417,175500,365951700,2305,2305,2305,2305,0
|
|
20240417,175400,365951700,2305,2305,2305,2305,0
|
|
20240417,175300,365951700,2305,2305,2305,2305,0
|
|
20240417,175200,365951700,2305,2305,2305,2305,0
|
|
20240417,175100,365951700,2305,2305,2305,2305,0
|
|
20240417,175000,365951700,2305,2305,2305,2305,0
|
|
20240417,174900,365951700,2305,2305,2305,2305,0
|
|
20240417,174800,365951700,2305,2305,2305,2305,0
|
|
20240417,174700,365951700,2305,2305,2305,2305,0
|
|
20240417,174600,365951700,2305,2305,2305,2305,0
|
|
20240417,174500,365951700,2305,2305,2305,2305,0
|
|
20240417,174400,365951700,2305,2305,2305,2305,0
|
|
20240417,174300,365951700,2305,2305,2305,2305,0
|
|
20240417,174200,365951700,2305,2305,2305,2305,0
|
|
20240417,174100,365951700,2305,2305,2305,2305,0
|
|
20240417,174000,365951700,2305,2305,2305,2305,0
|
|
20240417,173900,365951700,2305,2305,2305,2305,0
|
|
20240417,173800,365951700,2305,2305,2305,2305,0
|
|
20240417,173700,365951700,2305,2305,2305,2305,0
|
|
20240417,173600,365951700,2305,2305,2305,2305,0
|
|
20240417,173500,365951700,2305,2305,2305,2305,0
|
|
20240417,173400,365951700,2305,2305,2305,2305,0
|
|
20240417,173300,365951700,2305,2305,2305,2305,0
|
|
20240417,173200,365951700,2305,2305,2305,2305,3579
|
|
20240417,173100,365951700,2305,2305,2305,2305,0
|
|
20240417,173000,365951700,2305,2305,2305,2305,0
|
|
20240417,172900,365951700,2305,2305,2305,2305,0
|
|
20240417,172800,365951700,2305,2305,2305,2305,0
|
|
20240417,172700,365951700,2305,2305,2305,2305,0
|
|
20240417,172600,365951700,2305,2305,2305,2305,0
|
|
20240417,172500,365951700,2305,2305,2305,2305,0
|
|
20240417,172400,365951700,2305,2305,2305,2305,0
|
|
20240417,172300,365951700,2305,2305,2305,2305,0
|
|
20240417,172200,365951700,2305,2305,2305,2305,0
|
|
20240417,172100,365951700,2305,2305,2305,2305,0
|
|
20240417,172000,365951700,2305,2305,2305,2305,0
|
|
20240417,171900,365951700,2305,2305,2305,2305,0
|
|
20240417,171800,365951700,2305,2305,2305,2305,0
|
|
20240417,171700,365951700,2305,2305,2305,2305,0
|
|
20240417,171600,365951700,2305,2305,2305,2305,0
|
|
20240417,171500,365951700,2305,2305,2305,2305,0
|
|
20240417,171400,365951700,2305,2305,2305,2305,0
|
|
20240417,171300,365951700,2305,2305,2305,2305,0
|
|
20240417,171200,365951700,2305,2305,2305,2305,0
|
|
20240417,171100,365951700,2305,2305,2305,2305,0
|
|
20240417,171000,365951700,2305,2305,2305,2305,0
|
|
20240417,170900,365951700,2305,2305,2305,2305,0
|
|
20240417,170800,365951700,2305,2305,2305,2305,0
|
|
20240417,170700,365951700,2305,2305,2305,2305,0
|
|
20240417,170600,365951700,2305,2305,2305,2305,0
|
|
20240417,170500,365951700,2305,2305,2305,2305,0
|
|
20240417,170400,365951700,2305,2305,2305,2305,0
|
|
20240417,170300,365951700,2305,2305,2305,2305,0
|
|
20240417,170200,365951700,2305,2305,2305,2305,3579
|
|
20240417,170100,365951700,2305,2305,2305,2305,0
|
|
20240417,170000,365951700,2305,2305,2305,2305,0
|
|
20240417,165900,365951700,2305,2305,2305,2305,0
|
|
20240417,165800,365951700,2305,2305,2305,2305,0
|
|
20240417,165700,365951700,2305,2305,2305,2305,0
|
|
20240417,165600,365951700,2305,2305,2305,2305,0
|
|
20240417,165500,365951700,2305,2305,2305,2305,0
|
|
20240417,165400,365951700,2305,2305,2305,2305,0
|
|
20240417,165300,365951700,2305,2305,2305,2305,0
|
|
20240417,165200,365951700,2305,2305,2305,2305,0
|
|
20240417,165100,365951700,2305,2305,2305,2305,0
|
|
20240417,165000,365951700,2305,2305,2305,2305,0
|
|
20240417,164900,365951700,2305,2305,2305,2305,0
|
|
20240417,164800,365951700,2305,2305,2305,2305,0
|
|
20240417,164700,365951700,2305,2305,2305,2305,0
|
|
20240417,164600,365951700,2305,2305,2305,2305,0
|
|
20240417,164500,365951700,2305,2305,2305,2305,0
|
|
20240417,164400,365951700,2305,2305,2305,2305,0
|
|
20240417,164300,365951700,2305,2305,2305,2305,0
|
|
20240417,164200,365951700,2305,2305,2305,2305,0
|
|
20240417,164100,365951700,2305,2305,2305,2305,0
|
|
20240417,164000,365951700,2305,2305,2305,2305,0
|
|
20240417,163900,365951700,2305,2305,2305,2305,0
|
|
20240417,163800,365951700,2305,2305,2305,2305,0
|
|
20240417,163700,365951700,2305,2305,2305,2305,0
|
|
20240417,163600,365951700,2305,2305,2305,2305,0
|
|
20240417,163500,365951700,2305,2305,2305,2305,0
|
|
20240417,163400,365951700,2305,2305,2305,2305,0
|
|
20240417,163300,365951700,2305,2305,2305,2305,0
|
|
20240417,163200,365951700,2305,2305,2305,2305,3579
|
|
20240417,163100,365951700,2305,2305,2305,2305,0
|
|
20240417,163000,365951700,2305,2305,2305,2305,0
|
|
20240417,162900,365951700,2305,2305,2305,2305,0
|
|
20240417,162800,365951700,2305,2305,2305,2305,0
|
|
20240417,162700,365951700,2305,2305,2305,2305,0
|
|
20240417,162600,365951700,2305,2305,2305,2305,0
|
|
20240417,162500,365951700,2305,2305,2305,2305,0
|
|
20240417,162400,365951700,2305,2305,2305,2305,0
|
|
20240417,162300,365951700,2305,2305,2305,2305,0
|
|
20240417,162200,365951700,2305,2305,2305,2305,0
|
|
20240417,162100,365951700,2305,2305,2305,2305,0
|
|
20240417,162000,365951700,2305,2305,2305,2305,0
|
|
20240417,161900,365951700,2305,2305,2305,2305,0
|
|
20240417,161800,365951700,2305,2305,2305,2305,0
|
|
20240417,161700,365951700,2305,2305,2305,2305,0
|
|
20240417,161600,365951700,2305,2305,2305,2305,0
|
|
20240417,161500,365951700,2305,2305,2305,2305,0
|
|
20240417,161400,365951700,2305,2305,2305,2305,0
|
|
20240417,161300,365951700,2305,2305,2305,2305,0
|
|
20240417,161200,365951700,2305,2305,2305,2305,0
|
|
20240417,161100,365951700,2305,2305,2305,2305,0
|
|
20240417,161000,365951700,2305,2305,2305,2305,0
|
|
20240417,160900,365951700,2305,2305,2305,2305,0
|
|
20240417,160800,365951700,2305,2305,2305,2305,0
|
|
20240417,160700,365951700,2305,2305,2305,2305,0
|
|
20240417,160600,365951700,2305,2305,2305,2305,0
|
|
20240417,160500,365951700,2305,2305,2305,2305,0
|
|
20240417,160400,365951700,2305,2305,2305,2305,0
|
|
20240417,160300,365951700,2305,2305,2305,2305,0
|
|
20240417,160200,365951700,2305,2305,2305,2305,3579
|
|
20240417,160100,365951700,2305,2305,2305,2305,0
|
|
20240417,160000,365951700,2305,2305,2305,2305,0
|
|
20240417,155900,365951700,2305,2305,2305,2305,0
|
|
20240417,155800,365951700,2305,2305,2305,2305,0
|
|
20240417,155700,365951700,2305,2305,2305,2305,0
|
|
20240417,155600,365951700,2305,2305,2305,2305,0
|
|
20240417,155500,365951700,2305,2305,2305,2305,0
|
|
20240417,155400,365951700,2305,2305,2305,2305,0
|
|
20240417,155300,365951700,2305,2305,2305,2305,0
|
|
20240417,155200,365951700,2305,2305,2305,2305,0
|
|
20240417,155100,365951700,2305,2305,2305,2305,0
|
|
20240417,155000,365951700,2305,2305,2305,2305,0
|
|
20240417,154900,365951700,2305,2305,2305,2305,0
|
|
20240417,154800,365951700,2305,2305,2305,2305,0
|
|
20240417,154700,365951700,2305,2305,2305,2305,0
|
|
20240417,154600,365951700,2305,2305,2305,2305,0
|
|
20240417,154500,365951700,2305,2305,2305,2305,0
|
|
20240417,154400,365951700,2305,2305,2305,2305,0
|
|
20240417,154300,365951700,2305,2305,2305,2305,0
|
|
20240417,154200,365951700,2305,2305,2305,2305,0
|
|
20240417,154100,365951700,2305,2305,2305,2305,0
|
|
20240417,154000,365951700,2305,2305,2305,2305,0
|
|
20240417,153900,365951700,2305,2305,2305,2305,0
|
|
20240417,153800,365951700,2305,2305,2305,2305,0
|
|
20240417,153700,365951700,2305,2305,2305,2305,0
|
|
20240417,153600,365951700,2305,2305,2305,2305,0
|
|
20240417,153500,365951700,2305,2305,2305,2305,0
|
|
20240417,153400,365951700,2305,2305,2305,2305,0
|
|
20240417,153300,365951700,2305,2305,2305,2305,0
|
|
20240417,153200,365951700,2305,2305,2305,2305,3579
|
|
20240417,153100,365951700,2305,2305,2305,2305,0
|
|
20240417,153000,365951700,2305,2305,2305,2305,3579
|
|
20240417,152900,357702105,2320,2320,2320,2320,0
|
|
20240417,152800,357702105,2320,2320,2320,2320,0
|
|
20240417,152700,357702105,2320,2320,2320,2320,0
|
|
20240417,152600,357702105,2320,2320,2320,2320,0
|
|
20240417,152500,357702105,2320,2320,2320,2320,0
|
|
20240417,152400,357702105,2320,2320,2320,2320,0
|
|
20240417,152300,357702105,2320,2320,2320,2320,0
|
|
20240417,152200,357702105,2320,2320,2320,2320,0
|
|
20240417,152100,357702105,2320,2320,2320,2320,0
|
|
20240417,152000,357702105,2320,2320,2320,2320,0
|
|
20240417,151900,357702105,2320,2310,2320,2310,993
|
|
20240417,151800,355407125,2310,2305,2310,2300,49
|
|
20240417,151700,355294235,2305,2305,2305,2295,2152
|
|
20240417,151600,350353550,2300,2305,2305,2295,584
|
|
20240417,151500,349010205,2315,2310,2320,2300,8004
|
|
20240417,151400,330579355,2310,2315,2315,2310,2605
|
|
20240417,151300,324560805,2315,2320,2320,2315,1105
|
|
20240417,151200,322002705,2315,2315,2320,2315,221
|
|
20240417,151100,321491025,2320,2320,2320,2320,1
|
|
20240417,151000,321488705,2310,2315,2315,2310,434
|
|
20240417,150900,320485540,2325,2325,2325,2325,100
|
|
20240417,150800,320253040,2325,2325,2325,2325,1
|
|
20240417,150700,320250715,2310,2310,2310,2310,0
|
|
20240417,150600,320250715,2310,2315,2315,2310,498
|
|
20240417,150500,319098095,2315,2315,2315,2315,0
|
|
20240417,150400,319098095,2315,2325,2325,2315,4098
|
|
20240417,150300,309601270,2330,2325,2330,2320,383
|
|
20240417,150200,308712690,2335,2330,2335,2330,1051
|
|
20240417,150100,306263855,2345,2340,2345,2340,1001
|
|
20240417,150000,303921510,2340,2325,2340,2325,229
|
|
20240417,145900,303389070,2325,2330,2330,2325,4426
|
|
20240417,145800,293084355,2340,2340,2340,2340,0
|
|
20240417,145700,293084355,2340,2340,2340,2340,4
|
|
20240417,145600,293074995,2340,2340,2340,2340,1
|
|
20240417,145500,293072655,2340,2340,2340,2335,23
|
|
20240417,145400,293018940,2340,2340,2340,2340,2
|
|
20240417,145300,293014260,2340,2335,2340,2335,701
|
|
20240417,145200,291377420,2335,2340,2340,2335,3
|
|
20240417,145100,291370410,2340,2340,2340,2340,50
|
|
20240417,145000,291253410,2340,2340,2340,2340,0
|
|
20240417,144900,291253410,2340,2340,2340,2340,10
|
|
20240417,144800,291230010,2340,2340,2340,2340,10
|
|
20240417,144700,291206610,2340,2340,2340,2340,209
|
|
20240417,144600,290717550,2340,2340,2340,2340,0
|
|
20240417,144500,290717550,2340,2340,2340,2340,30
|
|
20240417,144400,290647350,2330,2330,2330,2330,0
|
|
20240417,144300,290647350,2330,2330,2330,2330,0
|
|
20240417,144200,290647350,2330,2330,2330,2330,468
|
|
20240417,144100,289556910,2330,2330,2330,2330,199
|
|
20240417,144000,289093240,2345,2330,2345,2330,166
|
|
20240417,143900,288706445,2330,2330,2330,2330,99
|
|
20240417,143800,288475775,2330,2330,2330,2330,0
|
|
20240417,143700,288475775,2330,2335,2335,2330,198
|
|
20240417,143600,288013785,2330,2345,2345,2330,143
|
|
20240417,143500,287680580,2335,2335,2335,2335,923
|
|
20240417,143400,285525375,2335,2345,2345,2335,630
|
|
20240417,143300,284051815,2340,2340,2340,2340,467
|
|
20240417,143200,282959035,2350,2350,2350,2350,0
|
|
20240417,143100,282959035,2350,2350,2350,2350,0
|
|
20240417,143000,282959035,2350,2350,2350,2350,0
|
|
20240417,142900,282959035,2350,2350,2350,2350,0
|
|
20240417,142800,282959035,2350,2350,2350,2350,0
|
|
20240417,142700,282959035,2350,2350,2350,2350,0
|
|
20240417,142600,282959035,2350,2350,2350,2350,0
|
|
20240417,142500,282959035,2350,2345,2350,2340,97
|
|
20240417,142400,282731995,2350,2350,2350,2350,0
|
|
20240417,142300,282731995,2350,2350,2350,2350,0
|
|
20240417,142200,282731995,2350,2350,2350,2350,0
|
|
20240417,142100,282731995,2350,2350,2350,2350,0
|
|
20240417,142000,282731995,2350,2350,2350,2350,1
|
|
20240417,141900,282729645,2345,2345,2345,2345,0
|
|
20240417,141800,282729645,2345,2345,2345,2345,0
|
|
20240417,141700,282729645,2345,2345,2345,2345,0
|
|
20240417,141600,282729645,2345,2345,2345,2345,0
|
|
20240417,141500,282729645,2345,2345,2345,2345,530
|
|
20240417,141400,281486795,2345,2345,2345,2345,1
|
|
20240417,141300,281484450,2345,2345,2345,2345,1
|
|
20240417,141200,281482105,2345,2345,2345,2345,0
|
|
20240417,141100,281482105,2345,2345,2345,2345,0
|
|
20240417,141000,281482105,2345,2345,2345,2345,0
|
|
20240417,140900,281482105,2345,2345,2345,2345,0
|
|
20240417,140800,281482105,2345,2345,2345,2345,213
|
|
20240417,140700,280982620,2345,2345,2345,2345,0
|
|
20240417,140600,280982620,2345,2345,2345,2345,0
|
|
20240417,140500,280982620,2345,2345,2345,2345,0
|
|
20240417,140400,280982620,2345,2345,2345,2345,1
|
|
20240417,140300,280980275,2345,2340,2345,2340,107
|
|
20240417,140200,280729885,2345,2345,2345,2345,1
|
|
20240417,140100,280727540,2350,2350,2350,2335,1001
|
|
20240417,140000,278385490,2350,2350,2355,2350,13
|
|
20240417,135900,278354930,2350,2350,2350,2350,10
|
|
20240417,135800,278331430,2350,2345,2350,2345,503
|
|
20240417,135700,277151880,2350,2350,2350,2350,742
|
|
20240417,135600,275408180,2355,2355,2355,2355,1
|
|
20240417,135500,275405825,2360,2360,2360,2360,2
|
|
20240417,135400,275401105,2365,2365,2365,2365,0
|
|
20240417,135300,275401105,2365,2365,2365,2365,0
|
|
20240417,135200,275401105,2365,2365,2365,2365,0
|
|
20240417,135100,275401105,2365,2355,2365,2355,1004
|
|
20240417,135000,273027230,2355,2355,2355,2355,0
|
|
20240417,134900,273027230,2355,2355,2355,2355,1
|
|
20240417,134800,273024875,2360,2360,2360,2360,0
|
|
20240417,134700,273024875,2360,2360,2360,2360,0
|
|
20240417,134600,273024875,2360,2360,2360,2360,0
|
|
20240417,134500,273024875,2360,2355,2360,2355,3
|
|
20240417,134400,273017805,2365,2355,2365,2355,2
|
|
20240417,134300,273013085,2365,2355,2365,2355,105
|
|
20240417,134200,272765450,2355,2350,2355,2350,110
|
|
20240417,134100,272506730,2350,2350,2350,2350,1
|
|
20240417,134000,272504380,2340,2340,2340,2340,0
|
|
20240417,133900,272504380,2340,2340,2340,2340,0
|
|
20240417,133800,272504380,2340,2340,2340,2340,0
|
|
20240417,133700,272504380,2340,2345,2345,2340,300
|
|
20240417,133600,271801995,2350,2350,2350,2350,0
|
|
20240417,133500,271801995,2350,2350,2350,2350,0
|
|
20240417,133400,271801995,2350,2350,2350,2350,0
|
|
20240417,133300,271801995,2350,2350,2350,2350,10
|
|
20240417,133200,271778495,2345,2345,2345,2345,0
|
|
20240417,133100,271778495,2345,2345,2345,2345,0
|
|
20240417,133000,271778495,2345,2345,2345,2345,0
|
|
20240417,132900,271778495,2345,2345,2345,2345,80
|
|
20240417,132800,271590895,2350,2355,2355,2350,131
|
|
20240417,132700,271282600,2355,2345,2355,2345,200
|
|
20240417,132600,270812505,2345,2340,2345,2340,313
|
|
20240417,132500,270079655,2335,2335,2335,2335,0
|
|
20240417,132400,270079655,2335,2335,2335,2335,0
|
|
20240417,132300,270079655,2335,2335,2335,2335,0
|
|
20240417,132200,270079655,2335,2335,2335,2335,415
|
|
20240417,132100,269110630,2335,2340,2340,2335,555
|
|
20240417,132000,267814455,2340,2340,2340,2340,50
|
|
20240417,131900,267697455,2335,2335,2335,2335,95
|
|
20240417,131800,267475630,2340,2340,2340,2340,8
|
|
20240417,131700,267456910,2340,2340,2340,2340,113
|
|
20240417,131600,267192490,2340,2340,2340,2340,110
|
|
20240417,131500,266935090,2335,2335,2335,2335,0
|
|
20240417,131400,266935090,2335,2335,2335,2335,609
|
|
20240417,131300,265513075,2340,2340,2340,2340,101
|
|
20240417,131200,265276735,2345,2345,2345,2345,10
|
|
20240417,131100,265253285,2345,2345,2345,2345,50
|
|
20240417,131000,265136035,2345,2345,2345,2345,0
|
|
20240417,130900,265136035,2345,2345,2345,2345,0
|
|
20240417,130800,265136035,2345,2345,2345,2345,0
|
|
20240417,130700,265136035,2345,2345,2345,2345,0
|
|
20240417,130600,265136035,2345,2345,2345,2345,0
|
|
20240417,130500,265136035,2345,2345,2345,2345,0
|
|
20240417,130400,265136035,2345,2345,2345,2345,0
|
|
20240417,130300,265136035,2345,2345,2345,2345,0
|
|
20240417,130200,265136035,2345,2345,2345,2345,0
|
|
20240417,130100,265136035,2345,2345,2345,2345,0
|
|
20240417,130000,265136035,2345,2345,2345,2345,0
|
|
20240417,125900,265136035,2345,2345,2345,2345,1
|
|
20240417,125800,265133690,2330,2335,2335,2330,201
|
|
20240417,125700,264664470,2335,2335,2335,2335,0
|
|
20240417,125600,264664470,2335,2335,2335,2335,0
|
|
20240417,125500,264664470,2335,2335,2335,2335,0
|
|
20240417,125400,264664470,2335,2335,2335,2335,0
|
|
20240417,125300,264664470,2335,2335,2335,2335,0
|
|
20240417,125200,264664470,2335,2335,2335,2335,0
|
|
20240417,125100,264664470,2335,2335,2335,2335,0
|
|
20240417,125000,264664470,2335,2335,2335,2335,0
|
|
20240417,124900,264664470,2335,2335,2335,2335,2864
|
|
20240417,124800,257977030,2340,2340,2340,2335,1254
|
|
20240417,124700,255045665,2345,2345,2345,2345,0
|
|
20240417,124600,255045665,2345,2345,2345,2345,0
|
|
20240417,124500,255045665,2345,2345,2345,2345,1
|
|
20240417,124400,255043320,2345,2345,2345,2345,0
|
|
20240417,124300,255043320,2345,2345,2345,2345,0
|
|
20240417,124200,255043320,2345,2345,2345,2345,5
|
|
20240417,124100,255031595,2340,2340,2340,2340,0
|
|
20240417,124000,255031595,2340,2340,2340,2340,0
|
|
20240417,123900,255031595,2340,2340,2340,2340,0
|
|
20240417,123800,255031595,2340,2340,2340,2340,0
|
|
20240417,123700,255031595,2340,2340,2340,2340,205
|
|
20240417,123600,254551895,2340,2340,2340,2340,0
|
|
20240417,123500,254551895,2340,2340,2340,2340,41
|
|
20240417,123400,254455955,2345,2345,2345,2345,346
|
|
20240417,123300,253644585,2345,2345,2345,2345,264
|
|
20240417,123200,253025505,2350,2350,2350,2350,296
|
|
20240417,123100,252329905,2350,2350,2350,2350,0
|
|
20240417,123000,252329905,2350,2350,2350,2350,0
|
|
20240417,122900,252329905,2350,2350,2350,2350,0
|
|
20240417,122800,252329905,2350,2350,2350,2350,0
|
|
20240417,122700,252329905,2350,2350,2350,2350,0
|
|
20240417,122600,252329905,2350,2350,2350,2350,1
|
|
20240417,122500,252327555,2340,2340,2340,2340,0
|
|
20240417,122400,252327555,2340,2340,2340,2340,0
|
|
20240417,122300,252327555,2340,2340,2340,2340,400
|
|
20240417,122200,251391555,2340,2340,2340,2340,0
|
|
20240417,122100,251391555,2340,2340,2340,2340,0
|
|
20240417,122000,251391555,2340,2340,2340,2340,0
|
|
20240417,121900,251391555,2340,2340,2340,2340,0
|
|
20240417,121800,251391555,2340,2340,2340,2340,0
|
|
20240417,121700,251391555,2340,2340,2340,2340,0
|
|
20240417,121600,251391555,2340,2340,2340,2340,83
|
|
20240417,121500,251197335,2340,2340,2340,2340,0
|
|
20240417,121400,251197335,2340,2340,2340,2340,0
|
|
20240417,121300,251197335,2340,2340,2340,2340,0
|
|
20240417,121200,251197335,2340,2340,2340,2340,0
|
|
20240417,121100,251197335,2340,2340,2340,2340,48
|
|
20240417,121000,251085015,2340,2340,2340,2340,0
|
|
20240417,120900,251085015,2340,2340,2340,2340,0
|
|
20240417,120800,251085015,2340,2340,2340,2340,0
|
|
20240417,120700,251085015,2340,2350,2350,2340,205
|
|
20240417,120600,250605265,2340,2340,2340,2340,0
|
|
20240417,120500,250605265,2340,2350,2350,2340,7
|
|
20240417,120400,250588875,2345,2345,2345,2345,0
|
|
20240417,120300,250588875,2345,2345,2345,2345,21
|
|
20240417,120200,250539630,2350,2350,2350,2350,1
|
|
20240417,120100,250537280,2345,2345,2345,2345,4
|
|
20240417,120000,250527900,2345,2345,2345,2345,0
|
|
20240417,115900,250527900,2345,2345,2345,2345,42
|
|
20240417,115800,250429410,2350,2335,2350,2335,24
|
|
20240417,115700,250373025,2330,2330,2330,2330,0
|
|
20240417,115600,250373025,2330,2330,2330,2330,100
|
|
20240417,115500,250140025,2335,2335,2335,2335,0
|
|
20240417,115400,250140025,2335,2335,2335,2335,598
|
|
20240417,115300,248743695,2335,2335,2335,2335,0
|
|
20240417,115200,248743695,2335,2335,2335,2335,0
|
|
20240417,115100,248743695,2335,2345,2345,2335,716
|
|
20240417,115000,247068585,2345,2345,2345,2345,0
|
|
20240417,114900,247068585,2345,2345,2345,2345,100
|
|
20240417,114800,246834085,2345,2345,2345,2345,0
|
|
20240417,114700,246834085,2345,2345,2345,2345,10
|
|
20240417,114600,246810635,2340,2340,2340,2340,0
|
|
20240417,114500,246810635,2340,2340,2340,2340,0
|
|
20240417,114400,246810635,2340,2340,2340,2340,0
|
|
20240417,114300,246810635,2340,2340,2340,2340,300
|
|
20240417,114200,246108635,2340,2340,2340,2340,0
|
|
20240417,114100,246108635,2340,2340,2340,2340,0
|
|
20240417,114000,246108635,2340,2340,2340,2340,20
|
|
20240417,113900,246061835,2340,2340,2340,2340,0
|
|
20240417,113800,246061835,2340,2340,2340,2340,0
|
|
20240417,113700,246061835,2340,2340,2340,2340,0
|
|
20240417,113600,246061835,2340,2340,2340,2340,20
|
|
20240417,113500,246015035,2340,2340,2340,2340,2074
|
|
20240417,113400,241161875,2340,2340,2340,2340,0
|
|
20240417,113300,241161875,2340,2340,2340,2340,128
|
|
20240417,113200,240862355,2350,2350,2350,2350,21
|
|
20240417,113100,240813005,2345,2345,2345,2345,3
|
|
20240417,113000,240805970,2345,2345,2345,2345,0
|
|
20240417,112900,240805970,2345,2345,2345,2345,0
|
|
20240417,112800,240805970,2345,2345,2345,2345,0
|
|
20240417,112700,240805970,2345,2345,2345,2345,0
|
|
20240417,112600,240805970,2345,2340,2345,2340,6
|
|
20240417,112500,240791915,2345,2345,2345,2345,0
|
|
20240417,112400,240791915,2345,2345,2345,2345,0
|
|
20240417,112300,240791915,2345,2350,2350,2345,1417
|
|
20240417,112200,237468650,2345,2345,2345,2345,0
|
|
20240417,112100,237468650,2345,2345,2345,2345,0
|
|
20240417,112000,237468650,2345,2355,2355,2345,78
|
|
20240417,111900,237285660,2355,2355,2355,2355,492
|
|
20240417,111800,236127000,2355,2355,2355,2355,0
|
|
20240417,111700,236127000,2355,2355,2355,2355,5
|
|
20240417,111600,236115225,2355,2355,2355,2355,20
|
|
20240417,111500,236068125,2355,2355,2355,2355,0
|
|
20240417,111400,236068125,2355,2350,2355,2350,11
|
|
20240417,111300,236042270,2350,2350,2350,2350,3
|
|
20240417,111200,236035220,2345,2345,2345,2345,0
|
|
20240417,111100,236035220,2345,2345,2345,2345,0
|
|
20240417,111000,236035220,2345,2345,2345,2345,13
|
|
20240417,110900,236004735,2350,2350,2350,2350,0
|
|
20240417,110800,236004735,2350,2350,2350,2350,0
|
|
20240417,110700,236004735,2350,2350,2350,2350,5
|
|
20240417,110600,235992985,2350,2350,2350,2350,76
|
|
20240417,110500,235814385,2340,2340,2340,2340,50
|
|
20240417,110400,235697385,2345,2350,2350,2345,4000
|
|
20240417,110300,226317380,2355,2355,2355,2355,0
|
|
20240417,110200,226317380,2355,2355,2355,2355,0
|
|
20240417,110100,226317380,2355,2355,2355,2355,0
|
|
20240417,110000,226317380,2355,2350,2355,2350,214
|
|
20240417,105900,225814465,2350,2350,2350,2350,0
|
|
20240417,105800,225814465,2350,2350,2350,2350,0
|
|
20240417,105700,225814465,2350,2350,2350,2350,0
|
|
20240417,105600,225814465,2350,2350,2350,2350,17
|
|
20240417,105500,225774515,2350,2350,2350,2350,20
|
|
20240417,105400,225727515,2345,2345,2345,2345,150
|
|
20240417,105300,225375765,2345,2345,2345,2345,0
|
|
20240417,105200,225375765,2345,2350,2350,2345,8
|
|
20240417,105100,225356995,2345,2345,2345,2345,0
|
|
20240417,105000,225356995,2345,2345,2345,2345,0
|
|
20240417,104900,225356995,2345,2350,2350,2345,148
|
|
20240417,104800,225009775,2355,2345,2355,2345,3098
|
|
20240417,104700,217738030,2345,2350,2350,2325,7762
|
|
20240417,104600,199555315,2345,2350,2420,2340,27567
|
|
20240417,104500,133967805,2340,2340,2340,2340,0
|
|
20240417,104400,133967805,2340,2340,2340,2340,59
|
|
20240417,104300,133829745,2340,2340,2340,2340,0
|
|
20240417,104200,133829745,2340,2340,2340,2340,18
|
|
20240417,104100,133787625,2340,2345,2345,2340,80
|
|
20240417,104000,133600385,2340,2340,2340,2340,30
|
|
20240417,103900,133530185,2345,2345,2345,2345,99
|
|
20240417,103800,133298030,2345,2345,2345,2345,10
|
|
20240417,103700,133274580,2350,2350,2350,2350,0
|
|
20240417,103600,133274580,2350,2350,2350,2350,0
|
|
20240417,103500,133274580,2350,2350,2350,2350,0
|
|
20240417,103400,133274580,2350,2350,2350,2350,100
|
|
20240417,103300,133039580,2350,2350,2350,2350,0
|
|
20240417,103200,133039580,2350,2355,2355,2345,104
|
|
20240417,103100,132794690,2350,2350,2350,2350,0
|
|
20240417,103000,132794690,2350,2350,2350,2350,0
|
|
20240417,102900,132794690,2350,2350,2350,2350,100
|
|
20240417,102800,132559690,2355,2355,2355,2355,0
|
|
20240417,102700,132559690,2355,2355,2355,2355,0
|
|
20240417,102600,132559690,2355,2355,2355,2355,1000
|
|
20240417,102500,130204690,2355,2355,2355,2355,0
|
|
20240417,102400,130204690,2355,2355,2355,2355,1
|
|
20240417,102300,130202335,2350,2350,2350,2350,1000
|
|
20240417,102200,127852335,2350,2350,2350,2350,32
|
|
20240417,102100,127777135,2350,2350,2350,2350,2
|
|
20240417,102000,127772435,2345,2345,2345,2345,9
|
|
20240417,101900,127751330,2350,2350,2350,2350,0
|
|
20240417,101800,127751330,2350,2350,2350,2350,0
|
|
20240417,101700,127751330,2350,2350,2350,2350,0
|
|
20240417,101600,127751330,2350,2350,2350,2350,1
|
|
20240417,101500,127748980,2345,2345,2345,2345,15
|
|
20240417,101400,127713805,2350,2350,2350,2350,1
|
|
20240417,101300,127711455,2340,2335,2340,2330,1201
|
|
20240417,101200,124906350,2340,2350,2350,2340,3855
|
|
20240417,101100,115863655,2370,2370,2370,2370,0
|
|
20240417,101000,115863655,2370,2370,2370,2370,2
|
|
20240417,100900,115858915,2370,2370,2370,2370,0
|
|
20240417,100800,115858915,2370,2370,2370,2370,0
|
|
20240417,100700,115858915,2370,2355,2370,2355,105
|
|
20240417,100600,115611625,2360,2360,2360,2360,102
|
|
20240417,100500,115370905,2370,2365,2370,2365,110
|
|
20240417,100400,115110715,2370,2370,2370,2370,0
|
|
20240417,100300,115110715,2370,2370,2370,2370,15
|
|
20240417,100200,115075165,2370,2370,2370,2370,8
|
|
20240417,100100,115056205,2375,2375,2375,2375,3
|
|
20240417,100000,115049080,2375,2375,2375,2375,1
|
|
20240417,095900,115046705,2365,2365,2365,2365,12
|
|
20240417,095800,115018325,2370,2370,2370,2370,2
|
|
20240417,095700,115013585,2370,2370,2375,2370,103
|
|
20240417,095600,114769470,2370,2370,2370,2370,20
|
|
20240417,095500,114722070,2370,2375,2375,2370,163
|
|
20240417,095400,114335260,2375,2370,2375,2370,453
|
|
20240417,095300,113261120,2365,2360,2365,2350,102
|
|
20240417,095200,113020780,2375,2370,2375,2370,199
|
|
20240417,095100,112548205,2375,2370,2375,2370,23
|
|
20240417,095000,112493685,2380,2370,2380,2370,5033
|
|
20240417,094900,100563760,2370,2360,2370,2360,4602
|
|
20240417,094800,89672290,2365,2365,2365,2365,0
|
|
20240417,094700,89672290,2365,2365,2365,2365,1
|
|
20240417,094600,89669925,2360,2360,2360,2360,82
|
|
20240417,094500,89476405,2350,2350,2350,2350,209
|
|
20240417,094400,88985255,2350,2350,2350,2350,20
|
|
20240417,094300,88938255,2350,2345,2350,2345,173
|
|
20240417,094200,88532205,2350,2350,2350,2350,21
|
|
20240417,094100,88482855,2345,2345,2345,2345,150
|
|
20240417,094000,88131105,2345,2350,2350,2345,56
|
|
20240417,093900,87999755,2365,2350,2365,2350,201
|
|
20240417,093800,87527390,2365,2365,2365,2365,0
|
|
20240417,093700,87527390,2365,2365,2365,2365,8
|
|
20240417,093600,87508470,2370,2360,2370,2345,576
|
|
20240417,093500,86153930,2370,2370,2370,2370,1
|
|
20240417,093400,86151560,2360,2360,2360,2360,699
|
|
20240417,093300,84501920,2375,2375,2375,2375,2
|
|
20240417,093200,84497170,2375,2375,2375,2375,1
|
|
20240417,093100,84494795,2370,2370,2370,2370,1000
|
|
20240417,093000,82124795,2370,2370,2370,2370,100
|
|
20240417,092900,81887795,2370,2370,2370,2370,0
|
|
20240417,092800,81887795,2370,2370,2370,2370,100
|
|
20240417,092700,81650795,2370,2370,2370,2370,0
|
|
20240417,092600,81650795,2370,2365,2370,2365,551
|
|
20240417,092500,80347675,2365,2350,2365,2345,13
|
|
20240417,092400,80317165,2360,2360,2360,2360,2400
|
|
20240417,092300,74653165,2360,2360,2360,2360,1
|
|
20240417,092200,74650805,2345,2355,2360,2345,296
|
|
20240417,092100,73954960,2350,2355,2355,2315,3135
|
|
20240417,092000,66652580,2365,2360,2365,2360,218
|
|
20240417,091900,66138010,2365,2365,2365,2365,1
|
|
20240417,091800,66135645,2365,2365,2365,2365,0
|
|
20240417,091700,66135645,2365,2365,2365,2365,26
|
|
20240417,091600,66074155,2365,2365,2365,2365,100
|
|
20240417,091500,65837655,2365,2365,2365,2365,1
|
|
20240417,091400,65835290,2345,2345,2345,2345,1
|
|
20240417,091300,65832945,2365,2365,2365,2365,220
|
|
20240417,091200,65312645,2365,2365,2365,2365,0
|
|
20240417,091100,65312645,2365,2350,2365,2345,395
|
|
20240417,091000,64382965,2345,2345,2345,2345,362
|
|
20240417,090900,63534075,2345,2345,2345,2345,1
|
|
20240417,090800,63531730,2340,2350,2350,2340,306
|
|
20240417,090700,62815680,2340,2345,2350,2335,6134
|
|
20240417,090600,48491540,2340,2350,2350,2335,888
|
|
20240417,090500,46412285,2355,2370,2370,2355,299
|
|
20240417,090400,45706595,2370,2370,2370,2370,4
|
|
20240417,090300,45697115,2370,2365,2370,2355,1509
|
|
20240417,090200,42129805,2365,2365,2365,2365,4
|
|
20240417,090100,42120345,2345,2345,2350,2345,1271
|
|
20240417,090000,39139765,2360,2315,2360,2315,16827
|