699 lines
32 KiB
CSV
699 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,203600,80349835,4405,4405,4405,4405,1836
|
|
20240417,203500,80349835,4405,4405,4405,4405,0
|
|
20240417,203400,80349835,4405,4405,4405,4405,0
|
|
20240417,203300,80349835,4405,4405,4405,4405,0
|
|
20240417,203200,80349835,4405,4405,4405,4405,0
|
|
20240417,203100,80349835,4405,4405,4405,4405,0
|
|
20240417,203000,80349835,4405,4405,4405,4405,0
|
|
20240417,202900,80349835,4405,4405,4405,4405,0
|
|
20240417,202800,80349835,4405,4405,4405,4405,0
|
|
20240417,202700,80349835,4405,4405,4405,4405,0
|
|
20240417,202600,80349835,4405,4405,4405,4405,0
|
|
20240417,202500,80349835,4405,4405,4405,4405,0
|
|
20240417,202400,80349835,4405,4405,4405,4405,0
|
|
20240417,202300,80349835,4405,4405,4405,4405,0
|
|
20240417,202200,80349835,4405,4405,4405,4405,0
|
|
20240417,202100,80349835,4405,4405,4405,4405,0
|
|
20240417,202000,80349835,4405,4405,4405,4405,0
|
|
20240417,201900,80349835,4405,4405,4405,4405,0
|
|
20240417,201800,80349835,4405,4405,4405,4405,0
|
|
20240417,201700,80349835,4405,4405,4405,4405,0
|
|
20240417,201600,80349835,4405,4405,4405,4405,0
|
|
20240417,201500,80349835,4405,4405,4405,4405,0
|
|
20240417,201400,80349835,4405,4405,4405,4405,0
|
|
20240417,201300,80349835,4405,4405,4405,4405,0
|
|
20240417,201200,80349835,4405,4405,4405,4405,0
|
|
20240417,201100,80349835,4405,4405,4405,4405,0
|
|
20240417,201000,80349835,4405,4405,4405,4405,0
|
|
20240417,200900,80349835,4405,4405,4405,4405,0
|
|
20240417,200800,80349835,4405,4405,4405,4405,0
|
|
20240417,200700,80349835,4405,4405,4405,4405,0
|
|
20240417,200600,80349835,4405,4405,4405,4405,1836
|
|
20240417,200500,80349835,4405,4405,4405,4405,0
|
|
20240417,200400,80349835,4405,4405,4405,4405,0
|
|
20240417,200300,80349835,4405,4405,4405,4405,0
|
|
20240417,200200,80349835,4405,4405,4405,4405,0
|
|
20240417,200100,80349835,4405,4405,4405,4405,0
|
|
20240417,200000,80349835,4405,4405,4405,4405,0
|
|
20240417,195900,80349835,4405,4405,4405,4405,0
|
|
20240417,195800,80349835,4405,4405,4405,4405,0
|
|
20240417,195700,80349835,4405,4405,4405,4405,0
|
|
20240417,195600,80349835,4405,4405,4405,4405,0
|
|
20240417,195500,80349835,4405,4405,4405,4405,0
|
|
20240417,195400,80349835,4405,4405,4405,4405,0
|
|
20240417,195300,80349835,4405,4405,4405,4405,0
|
|
20240417,195200,80349835,4405,4405,4405,4405,0
|
|
20240417,195100,80349835,4405,4405,4405,4405,0
|
|
20240417,195000,80349835,4405,4405,4405,4405,0
|
|
20240417,194900,80349835,4405,4405,4405,4405,0
|
|
20240417,194800,80349835,4405,4405,4405,4405,0
|
|
20240417,194700,80349835,4405,4405,4405,4405,0
|
|
20240417,194600,80349835,4405,4405,4405,4405,0
|
|
20240417,194500,80349835,4405,4405,4405,4405,0
|
|
20240417,194400,80349835,4405,4405,4405,4405,0
|
|
20240417,194300,80349835,4405,4405,4405,4405,0
|
|
20240417,194200,80349835,4405,4405,4405,4405,0
|
|
20240417,194100,80349835,4405,4405,4405,4405,0
|
|
20240417,194000,80349835,4405,4405,4405,4405,0
|
|
20240417,193900,80349835,4405,4405,4405,4405,0
|
|
20240417,193800,80349835,4405,4405,4405,4405,0
|
|
20240417,193700,80349835,4405,4405,4405,4405,0
|
|
20240417,193600,80349835,4405,4405,4405,4405,1836
|
|
20240417,193500,80349835,4405,4405,4405,4405,0
|
|
20240417,193400,80349835,4405,4405,4405,4405,0
|
|
20240417,193300,80349835,4405,4405,4405,4405,0
|
|
20240417,193200,80349835,4405,4405,4405,4405,0
|
|
20240417,193100,80349835,4405,4405,4405,4405,0
|
|
20240417,193000,80349835,4405,4405,4405,4405,0
|
|
20240417,192900,80349835,4405,4405,4405,4405,0
|
|
20240417,192800,80349835,4405,4405,4405,4405,0
|
|
20240417,192700,80349835,4405,4405,4405,4405,0
|
|
20240417,192600,80349835,4405,4405,4405,4405,0
|
|
20240417,192500,80349835,4405,4405,4405,4405,0
|
|
20240417,192400,80349835,4405,4405,4405,4405,0
|
|
20240417,192300,80349835,4405,4405,4405,4405,0
|
|
20240417,192200,80349835,4405,4405,4405,4405,0
|
|
20240417,192100,80349835,4405,4405,4405,4405,0
|
|
20240417,192000,80349835,4405,4405,4405,4405,0
|
|
20240417,191900,80349835,4405,4405,4405,4405,0
|
|
20240417,191800,80349835,4405,4405,4405,4405,0
|
|
20240417,191700,80349835,4405,4405,4405,4405,0
|
|
20240417,191600,80349835,4405,4405,4405,4405,0
|
|
20240417,191500,80349835,4405,4405,4405,4405,0
|
|
20240417,191400,80349835,4405,4405,4405,4405,0
|
|
20240417,191300,80349835,4405,4405,4405,4405,0
|
|
20240417,191200,80349835,4405,4405,4405,4405,0
|
|
20240417,191100,80349835,4405,4405,4405,4405,0
|
|
20240417,191000,80349835,4405,4405,4405,4405,0
|
|
20240417,190900,80349835,4405,4405,4405,4405,0
|
|
20240417,190800,80349835,4405,4405,4405,4405,0
|
|
20240417,190700,80349835,4405,4405,4405,4405,0
|
|
20240417,190600,80349835,4405,4405,4405,4405,1836
|
|
20240417,190500,80349835,4405,4405,4405,4405,0
|
|
20240417,190400,80349835,4405,4405,4405,4405,0
|
|
20240417,190300,80349835,4405,4405,4405,4405,0
|
|
20240417,190200,80349835,4405,4405,4405,4405,0
|
|
20240417,190100,80349835,4405,4405,4405,4405,0
|
|
20240417,190000,80349835,4405,4405,4405,4405,0
|
|
20240417,185900,80349835,4405,4405,4405,4405,0
|
|
20240417,185800,80349835,4405,4405,4405,4405,0
|
|
20240417,185700,80349835,4405,4405,4405,4405,0
|
|
20240417,185600,80349835,4405,4405,4405,4405,0
|
|
20240417,185500,80349835,4405,4405,4405,4405,0
|
|
20240417,185400,80349835,4405,4405,4405,4405,0
|
|
20240417,185300,80349835,4405,4405,4405,4405,0
|
|
20240417,185200,80349835,4405,4405,4405,4405,0
|
|
20240417,185100,80349835,4405,4405,4405,4405,0
|
|
20240417,185000,80349835,4405,4405,4405,4405,0
|
|
20240417,184900,80349835,4405,4405,4405,4405,0
|
|
20240417,184800,80349835,4405,4405,4405,4405,0
|
|
20240417,184700,80349835,4405,4405,4405,4405,0
|
|
20240417,184600,80349835,4405,4405,4405,4405,0
|
|
20240417,184500,80349835,4405,4405,4405,4405,0
|
|
20240417,184400,80349835,4405,4405,4405,4405,0
|
|
20240417,184300,80349835,4405,4405,4405,4405,0
|
|
20240417,184200,80349835,4405,4405,4405,4405,0
|
|
20240417,184100,80349835,4405,4405,4405,4405,0
|
|
20240417,184000,80349835,4405,4405,4405,4405,0
|
|
20240417,183900,80349835,4405,4405,4405,4405,0
|
|
20240417,183800,80349835,4405,4405,4405,4405,0
|
|
20240417,183700,80349835,4405,4405,4405,4405,0
|
|
20240417,183600,80349835,4405,4405,4405,4405,1836
|
|
20240417,183500,80349835,4405,4405,4405,4405,0
|
|
20240417,183400,80349835,4405,4405,4405,4405,0
|
|
20240417,183300,80349835,4405,4405,4405,4405,0
|
|
20240417,183200,80349835,4405,4405,4405,4405,0
|
|
20240417,183100,80349835,4405,4405,4405,4405,0
|
|
20240417,183000,80349835,4405,4405,4405,4405,0
|
|
20240417,182900,80349835,4405,4405,4405,4405,0
|
|
20240417,182800,80349835,4405,4405,4405,4405,0
|
|
20240417,182700,80349835,4405,4405,4405,4405,0
|
|
20240417,182600,80349835,4405,4405,4405,4405,0
|
|
20240417,182500,80349835,4405,4405,4405,4405,0
|
|
20240417,182400,80349835,4405,4405,4405,4405,0
|
|
20240417,182300,80349835,4405,4405,4405,4405,0
|
|
20240417,182200,80349835,4405,4405,4405,4405,0
|
|
20240417,182100,80349835,4405,4405,4405,4405,0
|
|
20240417,182000,80349835,4405,4405,4405,4405,0
|
|
20240417,181900,80349835,4405,4405,4405,4405,0
|
|
20240417,181800,80349835,4405,4405,4405,4405,0
|
|
20240417,181700,80349835,4405,4405,4405,4405,0
|
|
20240417,181600,80349835,4405,4405,4405,4405,0
|
|
20240417,181500,80349835,4405,4405,4405,4405,0
|
|
20240417,181400,80349835,4405,4405,4405,4405,0
|
|
20240417,181300,80349835,4405,4405,4405,4405,0
|
|
20240417,181200,80349835,4405,4405,4405,4405,0
|
|
20240417,181100,80349835,4405,4405,4405,4405,0
|
|
20240417,181000,80349835,4405,4405,4405,4405,0
|
|
20240417,180900,80349835,4405,4405,4405,4405,0
|
|
20240417,180800,80349835,4405,4405,4405,4405,0
|
|
20240417,180700,80349835,4405,4405,4405,4405,0
|
|
20240417,180600,80349835,4405,4405,4405,4405,1836
|
|
20240417,180500,80349835,4405,4405,4405,4405,0
|
|
20240417,180400,80349835,4405,4405,4405,4405,0
|
|
20240417,180300,80349835,4405,4405,4405,4405,0
|
|
20240417,180200,80349835,4405,4405,4405,4405,0
|
|
20240417,180100,80349835,4405,4405,4405,4405,0
|
|
20240417,180000,80349835,4405,4405,4405,4405,0
|
|
20240417,175900,80349835,4405,4405,4405,4405,0
|
|
20240417,175800,80349835,4405,4405,4405,4405,0
|
|
20240417,175700,80349835,4405,4405,4405,4405,0
|
|
20240417,175600,80349835,4405,4405,4405,4405,0
|
|
20240417,175500,80349835,4405,4405,4405,4405,0
|
|
20240417,175400,80349835,4405,4405,4405,4405,0
|
|
20240417,175300,80349835,4405,4405,4405,4405,0
|
|
20240417,175200,80349835,4405,4405,4405,4405,0
|
|
20240417,175100,80349835,4405,4405,4405,4405,0
|
|
20240417,175000,80349835,4405,4405,4405,4405,0
|
|
20240417,174900,80349835,4405,4405,4405,4405,0
|
|
20240417,174800,80349835,4405,4405,4405,4405,0
|
|
20240417,174700,80349835,4405,4405,4405,4405,0
|
|
20240417,174600,80349835,4405,4405,4405,4405,0
|
|
20240417,174500,80349835,4405,4405,4405,4405,0
|
|
20240417,174400,80349835,4405,4405,4405,4405,0
|
|
20240417,174300,80349835,4405,4405,4405,4405,0
|
|
20240417,174200,80349835,4405,4405,4405,4405,0
|
|
20240417,174100,80349835,4405,4405,4405,4405,0
|
|
20240417,174000,80349835,4405,4405,4405,4405,0
|
|
20240417,173900,80349835,4405,4405,4405,4405,0
|
|
20240417,173800,80349835,4405,4405,4405,4405,0
|
|
20240417,173700,80349835,4405,4405,4405,4405,0
|
|
20240417,173600,80349835,4405,4405,4405,4405,1836
|
|
20240417,173500,80349835,4405,4405,4405,4405,0
|
|
20240417,173400,80349835,4405,4405,4405,4405,0
|
|
20240417,173300,80349835,4405,4405,4405,4405,0
|
|
20240417,173200,80349835,4405,4405,4405,4405,0
|
|
20240417,173100,80349835,4405,4405,4405,4405,0
|
|
20240417,173000,80349835,4405,4405,4405,4405,0
|
|
20240417,172900,80349835,4405,4405,4405,4405,0
|
|
20240417,172800,80349835,4405,4405,4405,4405,0
|
|
20240417,172700,80349835,4405,4405,4405,4405,0
|
|
20240417,172600,80349835,4405,4405,4405,4405,0
|
|
20240417,172500,80349835,4405,4405,4405,4405,0
|
|
20240417,172400,80349835,4405,4405,4405,4405,0
|
|
20240417,172300,80349835,4405,4405,4405,4405,0
|
|
20240417,172200,80349835,4405,4405,4405,4405,0
|
|
20240417,172100,80349835,4405,4405,4405,4405,0
|
|
20240417,172000,80349835,4405,4405,4405,4405,0
|
|
20240417,171900,80349835,4405,4405,4405,4405,0
|
|
20240417,171800,80349835,4405,4405,4405,4405,0
|
|
20240417,171700,80349835,4405,4405,4405,4405,0
|
|
20240417,171600,80349835,4405,4405,4405,4405,0
|
|
20240417,171500,80349835,4405,4405,4405,4405,0
|
|
20240417,171400,80349835,4405,4405,4405,4405,0
|
|
20240417,171300,80349835,4405,4405,4405,4405,0
|
|
20240417,171200,80349835,4405,4405,4405,4405,0
|
|
20240417,171100,80349835,4405,4405,4405,4405,0
|
|
20240417,171000,80349835,4405,4405,4405,4405,0
|
|
20240417,170900,80349835,4405,4405,4405,4405,0
|
|
20240417,170800,80349835,4405,4405,4405,4405,0
|
|
20240417,170700,80349835,4405,4405,4405,4405,0
|
|
20240417,170600,80349835,4405,4405,4405,4405,1836
|
|
20240417,170500,80349835,4405,4405,4405,4405,0
|
|
20240417,170400,80349835,4405,4405,4405,4405,0
|
|
20240417,170300,80349835,4405,4405,4405,4405,0
|
|
20240417,170200,80349835,4405,4405,4405,4405,0
|
|
20240417,170100,80349835,4405,4405,4405,4405,0
|
|
20240417,170000,80349835,4405,4405,4405,4405,0
|
|
20240417,165900,80349835,4405,4405,4405,4405,0
|
|
20240417,165800,80349835,4405,4405,4405,4405,0
|
|
20240417,165700,80349835,4405,4405,4405,4405,0
|
|
20240417,165600,80349835,4405,4405,4405,4405,0
|
|
20240417,165500,80349835,4405,4405,4405,4405,0
|
|
20240417,165400,80349835,4405,4405,4405,4405,0
|
|
20240417,165300,80349835,4405,4405,4405,4405,0
|
|
20240417,165200,80349835,4405,4405,4405,4405,0
|
|
20240417,165100,80349835,4405,4405,4405,4405,0
|
|
20240417,165000,80349835,4405,4405,4405,4405,0
|
|
20240417,164900,80349835,4405,4405,4405,4405,0
|
|
20240417,164800,80349835,4405,4405,4405,4405,0
|
|
20240417,164700,80349835,4405,4405,4405,4405,0
|
|
20240417,164600,80349835,4405,4405,4405,4405,0
|
|
20240417,164500,80349835,4405,4405,4405,4405,0
|
|
20240417,164400,80349835,4405,4405,4405,4405,0
|
|
20240417,164300,80349835,4405,4405,4405,4405,0
|
|
20240417,164200,80349835,4405,4405,4405,4405,0
|
|
20240417,164100,80349835,4405,4405,4405,4405,0
|
|
20240417,164000,80349835,4405,4405,4405,4405,0
|
|
20240417,163900,80349835,4405,4405,4405,4405,0
|
|
20240417,163800,80349835,4405,4405,4405,4405,0
|
|
20240417,163700,80349835,4405,4405,4405,4405,0
|
|
20240417,163600,80349835,4405,4405,4405,4405,1836
|
|
20240417,163500,80349835,4405,4405,4405,4405,0
|
|
20240417,163400,80349835,4405,4405,4405,4405,0
|
|
20240417,163300,80349835,4405,4405,4405,4405,0
|
|
20240417,163200,80349835,4405,4405,4405,4405,0
|
|
20240417,163100,80349835,4405,4405,4405,4405,0
|
|
20240417,163000,80349835,4405,4405,4405,4405,0
|
|
20240417,162900,80349835,4405,4405,4405,4405,0
|
|
20240417,162800,80349835,4405,4405,4405,4405,0
|
|
20240417,162700,80349835,4405,4405,4405,4405,0
|
|
20240417,162600,80349835,4405,4405,4405,4405,0
|
|
20240417,162500,80349835,4405,4405,4405,4405,0
|
|
20240417,162400,80349835,4405,4405,4405,4405,0
|
|
20240417,162300,80349835,4405,4405,4405,4405,0
|
|
20240417,162200,80349835,4405,4405,4405,4405,0
|
|
20240417,162100,80349835,4405,4405,4405,4405,0
|
|
20240417,162000,80349835,4405,4405,4405,4405,0
|
|
20240417,161900,80349835,4405,4405,4405,4405,0
|
|
20240417,161800,80349835,4405,4405,4405,4405,0
|
|
20240417,161700,80349835,4405,4405,4405,4405,0
|
|
20240417,161600,80349835,4405,4405,4405,4405,0
|
|
20240417,161500,80349835,4405,4405,4405,4405,0
|
|
20240417,161400,80349835,4405,4405,4405,4405,0
|
|
20240417,161300,80349835,4405,4405,4405,4405,0
|
|
20240417,161200,80349835,4405,4405,4405,4405,0
|
|
20240417,161100,80349835,4405,4405,4405,4405,0
|
|
20240417,161000,80349835,4405,4405,4405,4405,0
|
|
20240417,160900,80349835,4405,4405,4405,4405,0
|
|
20240417,160800,80349835,4405,4405,4405,4405,0
|
|
20240417,160700,80349835,4405,4405,4405,4405,0
|
|
20240417,160600,80349835,4405,4405,4405,4405,1836
|
|
20240417,160500,80349835,4405,4405,4405,4405,0
|
|
20240417,160400,80349835,4405,4405,4405,4405,0
|
|
20240417,160300,80349835,4405,4405,4405,4405,0
|
|
20240417,160200,80349835,4405,4405,4405,4405,0
|
|
20240417,160100,80349835,4405,4405,4405,4405,0
|
|
20240417,160000,80349835,4405,4405,4405,4405,0
|
|
20240417,155900,80349835,4405,4405,4405,4405,0
|
|
20240417,155800,80349835,4405,4405,4405,4405,0
|
|
20240417,155700,80349835,4405,4405,4405,4405,0
|
|
20240417,155600,80349835,4405,4405,4405,4405,0
|
|
20240417,155500,80349835,4405,4405,4405,4405,0
|
|
20240417,155400,80349835,4405,4405,4405,4405,0
|
|
20240417,155300,80349835,4405,4405,4405,4405,0
|
|
20240417,155200,80349835,4405,4405,4405,4405,0
|
|
20240417,155100,80349835,4405,4405,4405,4405,0
|
|
20240417,155000,80349835,4405,4405,4405,4405,0
|
|
20240417,154900,80349835,4405,4405,4405,4405,0
|
|
20240417,154800,80349835,4405,4405,4405,4405,0
|
|
20240417,154700,80349835,4405,4405,4405,4405,0
|
|
20240417,154600,80349835,4405,4405,4405,4405,0
|
|
20240417,154500,80349835,4405,4405,4405,4405,0
|
|
20240417,154400,80349835,4405,4405,4405,4405,0
|
|
20240417,154300,80349835,4405,4405,4405,4405,0
|
|
20240417,154200,80349835,4405,4405,4405,4405,0
|
|
20240417,154100,80349835,4405,4405,4405,4405,0
|
|
20240417,154000,80349835,4405,4405,4405,4405,0
|
|
20240417,153900,80349835,4405,4405,4405,4405,0
|
|
20240417,153800,80349835,4405,4405,4405,4405,0
|
|
20240417,153700,80349835,4405,4405,4405,4405,0
|
|
20240417,153600,80349835,4405,4405,4405,4405,1836
|
|
20240417,153500,80349835,4405,4405,4405,4405,0
|
|
20240417,153400,80349835,4405,4405,4405,4405,0
|
|
20240417,153300,80349835,4405,4405,4405,4405,0
|
|
20240417,153200,80349835,4405,4405,4405,4405,0
|
|
20240417,153100,80349835,4405,4405,4405,4405,0
|
|
20240417,153000,80349835,4405,4405,4405,4405,1836
|
|
20240417,152900,72262255,4480,4480,4480,4480,0
|
|
20240417,152800,72262255,4480,4480,4480,4480,0
|
|
20240417,152700,72262255,4480,4480,4480,4480,0
|
|
20240417,152600,72262255,4480,4480,4480,4480,0
|
|
20240417,152500,72262255,4480,4480,4480,4480,0
|
|
20240417,152400,72262255,4480,4480,4480,4480,0
|
|
20240417,152300,72262255,4480,4480,4480,4480,0
|
|
20240417,152200,72262255,4480,4480,4480,4480,0
|
|
20240417,152100,72262255,4480,4480,4480,4480,0
|
|
20240417,152000,72262255,4480,4480,4480,4480,0
|
|
20240417,151900,72262255,4480,4470,4480,4470,22
|
|
20240417,151800,72163905,4470,4470,4470,4470,0
|
|
20240417,151700,72163905,4470,4470,4470,4470,0
|
|
20240417,151600,72163905,4470,4460,4470,4460,183
|
|
20240417,151500,71347615,4460,4465,4465,4460,836
|
|
20240417,151400,67616065,4465,4465,4465,4465,286
|
|
20240417,151300,66339075,4470,4470,4470,4470,0
|
|
20240417,151200,66339075,4470,4470,4470,4470,0
|
|
20240417,151100,66339075,4470,4470,4470,4470,0
|
|
20240417,151000,66339075,4470,4475,4475,4470,65
|
|
20240417,150900,66048430,4480,4480,4480,4480,0
|
|
20240417,150800,66048430,4480,4480,4480,4480,0
|
|
20240417,150700,66048430,4480,4480,4480,4480,0
|
|
20240417,150600,66048430,4480,4480,4480,4480,0
|
|
20240417,150500,66048430,4480,4480,4480,4480,0
|
|
20240417,150400,66048430,4480,4480,4480,4480,4
|
|
20240417,150300,66030510,4480,4480,4480,4480,0
|
|
20240417,150200,66030510,4480,4480,4480,4480,45
|
|
20240417,150100,65828910,4485,4485,4485,4485,0
|
|
20240417,150000,65828910,4485,4485,4485,4485,66
|
|
20240417,145900,65532900,4485,4485,4485,4485,75
|
|
20240417,145800,65196525,4480,4480,4480,4480,0
|
|
20240417,145700,65196525,4480,4480,4480,4480,0
|
|
20240417,145600,65196525,4480,4480,4480,4480,0
|
|
20240417,145500,65196525,4480,4480,4480,4480,0
|
|
20240417,145400,65196525,4480,4480,4480,4480,0
|
|
20240417,145300,65196525,4480,4480,4480,4480,0
|
|
20240417,145200,65196525,4480,4480,4480,4480,0
|
|
20240417,145100,65196525,4480,4480,4480,4480,0
|
|
20240417,145000,65196525,4480,4480,4480,4480,82
|
|
20240417,144900,64829165,4480,4480,4480,4480,0
|
|
20240417,144800,64829165,4480,4480,4480,4480,0
|
|
20240417,144700,64829165,4480,4480,4480,4480,238
|
|
20240417,144600,63762925,4485,4485,4485,4485,0
|
|
20240417,144500,63762925,4485,4485,4485,4485,0
|
|
20240417,144400,63762925,4485,4485,4485,4485,0
|
|
20240417,144300,63762925,4485,4485,4485,4485,0
|
|
20240417,144200,63762925,4485,4485,4485,4485,0
|
|
20240417,144100,63762925,4485,4485,4485,4485,0
|
|
20240417,144000,63762925,4485,4485,4485,4485,0
|
|
20240417,143900,63762925,4485,4485,4485,4485,30
|
|
20240417,143800,63628375,4480,4480,4480,4480,0
|
|
20240417,143700,63628375,4480,4480,4480,4480,0
|
|
20240417,143600,63628375,4480,4480,4480,4480,0
|
|
20240417,143500,63628375,4480,4480,4480,4480,150
|
|
20240417,143400,62956375,4480,4480,4480,4480,0
|
|
20240417,143300,62956375,4480,4480,4480,4480,0
|
|
20240417,143200,62956375,4480,4480,4480,4480,0
|
|
20240417,143100,62956375,4480,4480,4480,4480,0
|
|
20240417,143000,62956375,4480,4480,4480,4480,0
|
|
20240417,142900,62956375,4480,4500,4500,4480,62
|
|
20240417,142800,62678060,4500,4500,4500,4500,0
|
|
20240417,142700,62678060,4500,4500,4500,4500,0
|
|
20240417,142600,62678060,4500,4500,4500,4500,0
|
|
20240417,142500,62678060,4500,4500,4500,4500,53
|
|
20240417,142400,62439560,4500,4500,4500,4500,45
|
|
20240417,142300,62237060,4500,4500,4500,4500,0
|
|
20240417,142200,62237060,4500,4500,4500,4500,0
|
|
20240417,142100,62237060,4500,4500,4500,4500,0
|
|
20240417,142000,62237060,4500,4500,4500,4500,0
|
|
20240417,141900,62237060,4500,4500,4500,4500,0
|
|
20240417,141800,62237060,4500,4500,4500,4500,0
|
|
20240417,141700,62237060,4500,4500,4500,4500,0
|
|
20240417,141600,62237060,4500,4500,4500,4500,0
|
|
20240417,141500,62237060,4500,4500,4500,4500,0
|
|
20240417,141400,62237060,4500,4500,4500,4500,0
|
|
20240417,141300,62237060,4500,4480,4500,4480,50
|
|
20240417,141200,62012120,4480,4480,4480,4480,150
|
|
20240417,141100,61340120,4480,4480,4480,4480,0
|
|
20240417,141000,61340120,4480,4480,4480,4480,0
|
|
20240417,140900,61340120,4480,4480,4480,4480,0
|
|
20240417,140800,61340120,4480,4480,4480,4480,0
|
|
20240417,140700,61340120,4480,4480,4480,4480,0
|
|
20240417,140600,61340120,4480,4480,4480,4480,0
|
|
20240417,140500,61340120,4480,4480,4480,4480,0
|
|
20240417,140400,61340120,4480,4480,4480,4480,0
|
|
20240417,140300,61340120,4480,4480,4480,4480,0
|
|
20240417,140200,61340120,4480,4480,4480,4480,0
|
|
20240417,140100,61340120,4480,4480,4480,4480,23
|
|
20240417,140000,61237080,4480,4480,4480,4480,0
|
|
20240417,135900,61237080,4480,4480,4480,4480,0
|
|
20240417,135800,61237080,4480,4480,4480,4480,0
|
|
20240417,135700,61237080,4480,4480,4480,4480,0
|
|
20240417,135600,61237080,4480,4480,4480,4480,0
|
|
20240417,135500,61237080,4480,4480,4480,4480,0
|
|
20240417,135400,61237080,4480,4480,4480,4480,0
|
|
20240417,135300,61237080,4480,4480,4480,4480,0
|
|
20240417,135200,61237080,4480,4480,4480,4480,0
|
|
20240417,135100,61237080,4480,4480,4480,4480,0
|
|
20240417,135000,61237080,4480,4480,4480,4480,0
|
|
20240417,134900,61237080,4480,4480,4480,4480,0
|
|
20240417,134800,61237080,4480,4480,4480,4480,0
|
|
20240417,134700,61237080,4480,4480,4480,4480,3
|
|
20240417,134600,61223640,4475,4475,4475,4475,0
|
|
20240417,134500,61223640,4475,4475,4475,4475,4
|
|
20240417,134400,61205740,4470,4470,4470,4470,0
|
|
20240417,134300,61205740,4470,4470,4470,4470,93
|
|
20240417,134200,60790030,4470,4470,4470,4470,0
|
|
20240417,134100,60790030,4470,4470,4470,4470,824
|
|
20240417,134000,57106750,4470,4470,4470,4470,0
|
|
20240417,133900,57106750,4470,4470,4475,4470,242
|
|
20240417,133800,56024975,4465,4465,4465,4465,0
|
|
20240417,133700,56024975,4465,4465,4465,4465,0
|
|
20240417,133600,56024975,4465,4475,4475,4465,72
|
|
20240417,133500,55702985,4480,4480,4480,4480,0
|
|
20240417,133400,55702985,4480,4480,4480,4480,364
|
|
20240417,133300,54072265,4480,4495,4495,4480,40
|
|
20240417,133200,53892860,4500,4500,4500,4500,0
|
|
20240417,133100,53892860,4500,4500,4500,4500,0
|
|
20240417,133000,53892860,4500,4500,4500,4500,0
|
|
20240417,132900,53892860,4500,4500,4500,4500,0
|
|
20240417,132800,53892860,4500,4500,4500,4500,0
|
|
20240417,132700,53892860,4500,4500,4500,4500,0
|
|
20240417,132600,53892860,4500,4500,4500,4500,236
|
|
20240417,132500,52830860,4510,4510,4510,4510,0
|
|
20240417,132400,52830860,4510,4510,4510,4510,0
|
|
20240417,132300,52830860,4510,4510,4510,4510,0
|
|
20240417,132200,52830860,4510,4510,4510,4510,0
|
|
20240417,132100,52830860,4510,4510,4510,4510,0
|
|
20240417,132000,52830860,4510,4510,4510,4510,0
|
|
20240417,131900,52830860,4510,4510,4510,4510,0
|
|
20240417,131800,52830860,4510,4510,4510,4510,23
|
|
20240417,131700,52727130,4500,4500,4500,4500,0
|
|
20240417,131600,52727130,4500,4500,4500,4500,2
|
|
20240417,131500,52718130,4510,4510,4510,4510,0
|
|
20240417,131400,52718130,4510,4510,4510,4510,0
|
|
20240417,131300,52718130,4510,4510,4510,4510,0
|
|
20240417,131200,52718130,4510,4510,4510,4510,0
|
|
20240417,131100,52718130,4510,4510,4510,4510,0
|
|
20240417,131000,52718130,4510,4510,4510,4510,4
|
|
20240417,130900,52700090,4510,4510,4510,4510,0
|
|
20240417,130800,52700090,4510,4510,4510,4510,0
|
|
20240417,130700,52700090,4510,4510,4510,4510,0
|
|
20240417,130600,52700090,4510,4510,4510,4510,0
|
|
20240417,130500,52700090,4510,4510,4510,4510,0
|
|
20240417,130400,52700090,4510,4510,4510,4510,0
|
|
20240417,130300,52700090,4510,4510,4510,4510,3
|
|
20240417,130200,52686560,4515,4515,4515,4515,0
|
|
20240417,130100,52686560,4515,4515,4515,4515,0
|
|
20240417,130000,52686560,4515,4515,4515,4515,0
|
|
20240417,125900,52686560,4515,4515,4515,4515,73
|
|
20240417,125800,52356965,4515,4515,4515,4515,0
|
|
20240417,125700,52356965,4515,4515,4515,4515,0
|
|
20240417,125600,52356965,4515,4515,4515,4515,0
|
|
20240417,125500,52356965,4515,4515,4515,4515,0
|
|
20240417,125400,52356965,4515,4515,4515,4515,0
|
|
20240417,125300,52356965,4515,4515,4515,4515,0
|
|
20240417,125200,52356965,4515,4515,4515,4515,0
|
|
20240417,125100,52356965,4515,4515,4515,4515,0
|
|
20240417,125000,52356965,4515,4515,4515,4515,0
|
|
20240417,124900,52356965,4515,4515,4515,4515,0
|
|
20240417,124800,52356965,4515,4515,4515,4515,0
|
|
20240417,124700,52356965,4515,4515,4515,4515,0
|
|
20240417,124600,52356965,4515,4515,4515,4515,0
|
|
20240417,124500,52356965,4515,4515,4515,4515,0
|
|
20240417,124400,52356965,4515,4515,4515,4515,0
|
|
20240417,124300,52356965,4515,4515,4515,4515,30
|
|
20240417,124200,52221515,4525,4525,4525,4525,2
|
|
20240417,124100,52212465,4515,4515,4515,4515,0
|
|
20240417,124000,52212465,4515,4515,4515,4515,0
|
|
20240417,123900,52212465,4515,4515,4515,4515,0
|
|
20240417,123800,52212465,4515,4515,4515,4515,177
|
|
20240417,123700,51413310,4515,4515,4515,4515,3
|
|
20240417,123600,51399765,4530,4530,4530,4530,0
|
|
20240417,123500,51399765,4530,4530,4530,4530,0
|
|
20240417,123400,51399765,4530,4530,4530,4530,120
|
|
20240417,123300,50856165,4530,4530,4530,4530,0
|
|
20240417,123200,50856165,4530,4530,4530,4530,0
|
|
20240417,123100,50856165,4530,4530,4530,4530,0
|
|
20240417,123000,50856165,4530,4530,4530,4530,0
|
|
20240417,122900,50856165,4530,4530,4530,4530,132
|
|
20240417,122800,50258205,4530,4530,4530,4530,0
|
|
20240417,122700,50258205,4530,4530,4530,4530,0
|
|
20240417,122600,50258205,4530,4530,4530,4530,0
|
|
20240417,122500,50258205,4530,4530,4530,4530,154
|
|
20240417,122400,49560585,4530,4530,4530,4530,0
|
|
20240417,122300,49560585,4530,4530,4530,4530,1000
|
|
20240417,122200,45030585,4530,4530,4530,4530,0
|
|
20240417,122100,45030585,4530,4530,4530,4530,5
|
|
20240417,122000,45007935,4530,4530,4530,4530,0
|
|
20240417,121900,45007935,4530,4530,4530,4530,0
|
|
20240417,121800,45007935,4530,4530,4530,4530,0
|
|
20240417,121700,45007935,4530,4530,4530,4530,0
|
|
20240417,121600,45007935,4530,4530,4530,4530,0
|
|
20240417,121500,45007935,4530,4530,4530,4530,0
|
|
20240417,121400,45007935,4530,4530,4530,4530,0
|
|
20240417,121300,45007935,4530,4530,4530,4530,0
|
|
20240417,121200,45007935,4530,4530,4530,4530,0
|
|
20240417,121100,45007935,4530,4530,4530,4530,0
|
|
20240417,121000,45007935,4530,4515,4530,4510,223
|
|
20240417,120900,44002180,4530,4520,4530,4520,18
|
|
20240417,120800,43920740,4515,4520,4520,4515,127
|
|
20240417,120700,43347330,4515,4515,4515,4515,0
|
|
20240417,120600,43347330,4515,4515,4515,4515,0
|
|
20240417,120500,43347330,4515,4515,4515,4515,0
|
|
20240417,120400,43347330,4515,4515,4515,4515,0
|
|
20240417,120300,43347330,4515,4515,4515,4515,0
|
|
20240417,120200,43347330,4515,4500,4515,4500,1000
|
|
20240417,120100,38835885,4500,4500,4500,4500,5
|
|
20240417,120000,38813385,4500,4500,4500,4500,0
|
|
20240417,115900,38813385,4500,4500,4500,4500,150
|
|
20240417,115800,38138385,4500,4500,4500,4500,0
|
|
20240417,115700,38138385,4500,4500,4500,4500,0
|
|
20240417,115600,38138385,4500,4500,4500,4500,0
|
|
20240417,115500,38138385,4500,4500,4500,4500,0
|
|
20240417,115400,38138385,4500,4500,4500,4500,0
|
|
20240417,115300,38138385,4500,4500,4500,4500,0
|
|
20240417,115200,38138385,4500,4500,4500,4500,0
|
|
20240417,115100,38138385,4500,4500,4500,4500,0
|
|
20240417,115000,38138385,4500,4500,4500,4500,0
|
|
20240417,114900,38138385,4500,4500,4500,4500,0
|
|
20240417,114800,38138385,4500,4500,4500,4500,0
|
|
20240417,114700,38138385,4500,4500,4500,4500,780
|
|
20240417,114600,34628385,4485,4485,4485,4485,0
|
|
20240417,114500,34628385,4485,4485,4485,4485,0
|
|
20240417,114400,34628385,4485,4485,4485,4485,5
|
|
20240417,114300,34605960,4485,4485,4485,4485,0
|
|
20240417,114200,34605960,4485,4485,4485,4485,0
|
|
20240417,114100,34605960,4485,4485,4485,4485,0
|
|
20240417,114000,34605960,4485,4485,4485,4485,0
|
|
20240417,113900,34605960,4485,4490,4490,4485,50
|
|
20240417,113800,34381475,4495,4495,4495,4495,0
|
|
20240417,113700,34381475,4495,4495,4495,4495,0
|
|
20240417,113600,34381475,4495,4495,4495,4495,0
|
|
20240417,113500,34381475,4495,4495,4495,4495,325
|
|
20240417,113400,32920600,4495,4495,4495,4495,0
|
|
20240417,113300,32920600,4495,4495,4495,4495,0
|
|
20240417,113200,32920600,4495,4495,4495,4495,0
|
|
20240417,113100,32920600,4495,4495,4495,4495,0
|
|
20240417,113000,32920600,4495,4495,4495,4495,0
|
|
20240417,112900,32920600,4495,4495,4495,4495,22
|
|
20240417,112800,32821710,4495,4495,4495,4495,0
|
|
20240417,112700,32821710,4495,4495,4495,4495,3
|
|
20240417,112600,32808225,4500,4500,4500,4500,0
|
|
20240417,112500,32808225,4500,4500,4500,4500,0
|
|
20240417,112400,32808225,4500,4500,4500,4500,0
|
|
20240417,112300,32808225,4500,4500,4500,4500,0
|
|
20240417,112200,32808225,4500,4500,4500,4500,0
|
|
20240417,112100,32808225,4500,4500,4500,4500,0
|
|
20240417,112000,32808225,4500,4500,4500,4500,0
|
|
20240417,111900,32808225,4500,4500,4500,4500,0
|
|
20240417,111800,32808225,4500,4500,4500,4500,0
|
|
20240417,111700,32808225,4500,4500,4500,4500,0
|
|
20240417,111600,32808225,4500,4500,4500,4500,0
|
|
20240417,111500,32808225,4500,4500,4500,4500,0
|
|
20240417,111400,32808225,4500,4500,4500,4500,0
|
|
20240417,111300,32808225,4500,4500,4500,4500,1
|
|
20240417,111200,32803725,4500,4500,4500,4500,0
|
|
20240417,111100,32803725,4500,4500,4500,4500,0
|
|
20240417,111000,32803725,4500,4500,4500,4500,0
|
|
20240417,110900,32803725,4500,4500,4500,4500,0
|
|
20240417,110800,32803725,4500,4500,4500,4500,0
|
|
20240417,110700,32803725,4500,4500,4500,4500,0
|
|
20240417,110600,32803725,4500,4500,4500,4500,0
|
|
20240417,110500,32803725,4500,4500,4500,4500,0
|
|
20240417,110400,32803725,4500,4500,4500,4500,28
|
|
20240417,110300,32677725,4500,4500,4500,4500,0
|
|
20240417,110200,32677725,4500,4500,4500,4500,0
|
|
20240417,110100,32677725,4500,4500,4500,4500,0
|
|
20240417,110000,32677725,4500,4500,4500,4500,1
|
|
20240417,105900,32673225,4500,4500,4500,4500,0
|
|
20240417,105800,32673225,4500,4500,4500,4500,4
|
|
20240417,105700,32655225,4500,4500,4500,4500,0
|
|
20240417,105600,32655225,4500,4500,4500,4500,0
|
|
20240417,105500,32655225,4500,4500,4500,4500,0
|
|
20240417,105400,32655225,4500,4500,4500,4500,0
|
|
20240417,105300,32655225,4500,4500,4500,4500,1
|
|
20240417,105200,32650725,4500,4500,4500,4500,0
|
|
20240417,105100,32650725,4500,4500,4500,4500,0
|
|
20240417,105000,32650725,4500,4500,4500,4500,0
|
|
20240417,104900,32650725,4500,4500,4500,4500,5
|
|
20240417,104800,32628225,4515,4515,4515,4515,0
|
|
20240417,104700,32628225,4515,4515,4515,4515,0
|
|
20240417,104600,32628225,4515,4515,4515,4515,1
|
|
20240417,104500,32623710,4500,4500,4500,4500,0
|
|
20240417,104400,32623710,4500,4500,4500,4500,0
|
|
20240417,104300,32623710,4500,4500,4500,4500,1
|
|
20240417,104200,32619210,4515,4515,4515,4515,0
|
|
20240417,104100,32619210,4515,4515,4515,4515,0
|
|
20240417,104000,32619210,4515,4515,4515,4515,0
|
|
20240417,103900,32619210,4515,4515,4515,4515,264
|
|
20240417,103800,31427250,4515,4515,4515,4515,0
|
|
20240417,103700,31427250,4515,4515,4515,4515,0
|
|
20240417,103600,31427250,4515,4515,4515,4515,0
|
|
20240417,103500,31427250,4515,4515,4515,4515,0
|
|
20240417,103400,31427250,4515,4515,4515,4515,0
|
|
20240417,103300,31427250,4515,4515,4515,4515,0
|
|
20240417,103200,31427250,4515,4515,4530,4515,62
|
|
20240417,103100,31147200,4500,4500,4500,4500,451
|
|
20240417,103000,29117700,4480,4480,4480,4480,0
|
|
20240417,102900,29117700,4480,4480,4480,4480,34
|
|
20240417,102800,28965380,4480,4480,4480,4480,0
|
|
20240417,102700,28965380,4480,4480,4480,4480,0
|
|
20240417,102600,28965380,4480,4480,4480,4480,44
|
|
20240417,102500,28768260,4480,4480,4480,4480,0
|
|
20240417,102400,28768260,4480,4480,4480,4480,0
|
|
20240417,102300,28768260,4480,4485,4485,4480,269
|
|
20240417,102200,27562815,4500,4500,4500,4500,0
|
|
20240417,102100,27562815,4500,4500,4500,4500,0
|
|
20240417,102000,27562815,4500,4500,4500,4500,30
|
|
20240417,101900,27427815,4485,4485,4485,4485,0
|
|
20240417,101800,27427815,4485,4485,4485,4485,0
|
|
20240417,101700,27427815,4485,4485,4485,4485,0
|
|
20240417,101600,27427815,4485,4485,4485,4485,77
|
|
20240417,101500,27082470,4490,4490,4490,4490,0
|
|
20240417,101400,27082470,4490,4495,4495,4490,78
|
|
20240417,101300,26732180,4500,4510,4510,4500,37
|
|
20240417,101200,26565540,4515,4515,4515,4515,0
|
|
20240417,101100,26565540,4515,4515,4515,4515,0
|
|
20240417,101000,26565540,4515,4520,4520,4515,255
|
|
20240417,100900,25412990,4540,4540,4540,4540,0
|
|
20240417,100800,25412990,4540,4540,4540,4540,0
|
|
20240417,100700,25412990,4540,4540,4540,4540,0
|
|
20240417,100600,25412990,4540,4540,4540,4540,0
|
|
20240417,100500,25412990,4540,4540,4540,4540,17
|
|
20240417,100400,25335810,4535,4535,4535,4535,0
|
|
20240417,100300,25335810,4535,4535,4535,4535,1
|
|
20240417,100200,25331275,4535,4535,4535,4535,0
|
|
20240417,100100,25331275,4535,4535,4535,4535,0
|
|
20240417,100000,25331275,4535,4535,4535,4535,0
|
|
20240417,095900,25331275,4535,4535,4535,4535,0
|
|
20240417,095800,25331275,4535,4535,4535,4535,1
|
|
20240417,095700,25326740,4535,4535,4535,4535,0
|
|
20240417,095600,25326740,4535,4535,4535,4535,0
|
|
20240417,095500,25326740,4535,4535,4535,4535,16
|
|
20240417,095400,25254180,4535,4540,4540,4535,154
|
|
20240417,095300,24555135,4545,4540,4545,4540,88
|
|
20240417,095200,24155560,4540,4540,4540,4540,0
|
|
20240417,095100,24155560,4540,4540,4540,4540,1
|
|
20240417,095000,24151020,4535,4535,4535,4535,0
|
|
20240417,094900,24151020,4535,4535,4535,4535,11
|
|
20240417,094800,24101135,4545,4545,4545,4545,0
|
|
20240417,094700,24101135,4545,4545,4545,4545,0
|
|
20240417,094600,24101135,4545,4545,4545,4545,0
|
|
20240417,094500,24101135,4545,4545,4545,4545,0
|
|
20240417,094400,24101135,4545,4545,4545,4545,0
|
|
20240417,094300,24101135,4545,4545,4545,4545,0
|
|
20240417,094200,24101135,4545,4545,4545,4545,24
|
|
20240417,094100,23992055,4540,4540,4540,4540,0
|
|
20240417,094000,23992055,4540,4540,4540,4540,0
|
|
20240417,093900,23992055,4540,4540,4540,4540,0
|
|
20240417,093800,23992055,4540,4540,4540,4540,0
|
|
20240417,093700,23992055,4540,4530,4540,4530,9
|
|
20240417,093600,23951225,4510,4510,4510,4510,6
|
|
20240417,093500,23924165,4530,4520,4530,4520,17
|
|
20240417,093400,23847275,4520,4520,4520,4520,0
|
|
20240417,093300,23847275,4520,4520,4520,4520,0
|
|
20240417,093200,23847275,4520,4520,4520,4520,0
|
|
20240417,093100,23847275,4520,4485,4520,4485,1787
|
|
20240417,093000,15816745,4485,4485,4485,4485,1
|
|
20240417,092900,15812260,4485,4485,4485,4485,12
|
|
20240417,092800,15758440,4485,4485,4485,4485,13
|
|
20240417,092700,15700135,4480,4480,4480,4480,0
|
|
20240417,092600,15700135,4480,4480,4480,4480,0
|
|
20240417,092500,15700135,4480,4480,4480,4480,1
|
|
20240417,092400,15695655,4465,4465,4465,4465,70
|
|
20240417,092300,15383105,4470,4470,4470,4470,0
|
|
20240417,092200,15383105,4470,4470,4470,4470,100
|
|
20240417,092100,14936105,4480,4480,4480,4480,0
|
|
20240417,092000,14936105,4480,4480,4480,4480,58
|
|
20240417,091900,14676265,4480,4490,4490,4480,295
|
|
20240417,091800,13353355,4490,4490,4490,4490,0
|
|
20240417,091700,13353355,4490,4490,4490,4490,0
|
|
20240417,091600,13353355,4490,4495,4495,4490,137
|
|
20240417,091500,12737575,4490,4490,4490,4490,0
|
|
20240417,091400,12737575,4490,4490,4490,4490,0
|
|
20240417,091300,12737575,4490,4490,4490,4490,0
|
|
20240417,091200,12737575,4490,4465,4490,4465,103
|
|
20240417,091100,12275430,4460,4450,4460,4450,13
|
|
20240417,091000,12217530,4460,4440,4460,4440,1125
|
|
20240417,090900,7206915,4435,4430,4435,4415,62
|
|
20240417,090800,6932835,4405,4405,4405,4405,5
|
|
20240417,090700,6910810,4395,4435,4435,4395,935
|
|
20240417,090600,2788100,4430,4430,4430,4430,0
|
|
20240417,090500,2788100,4430,4430,4430,4430,0
|
|
20240417,090400,2788100,4430,4430,4430,4430,0
|
|
20240417,090300,2788100,4430,4455,4455,4430,47
|
|
20240417,090200,2579740,4455,4455,4455,4455,0
|
|
20240417,090100,2579740,4455,4455,4455,4455,0
|
|
20240417,090000,2579740,4455,4455,4455,4455,520
|