700 lines
33 KiB
CSV
700 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,203700,124837605,4640,4640,4640,4640,1630
|
|
20240418,203600,124837605,4640,4640,4640,4640,0
|
|
20240418,203500,124837605,4640,4640,4640,4640,0
|
|
20240418,203400,124837605,4640,4640,4640,4640,0
|
|
20240418,203300,124837605,4640,4640,4640,4640,0
|
|
20240418,203200,124837605,4640,4640,4640,4640,0
|
|
20240418,203100,124837605,4640,4640,4640,4640,0
|
|
20240418,203000,124837605,4640,4640,4640,4640,0
|
|
20240418,202900,124837605,4640,4640,4640,4640,0
|
|
20240418,202800,124837605,4640,4640,4640,4640,0
|
|
20240418,202700,124837605,4640,4640,4640,4640,0
|
|
20240418,202600,124837605,4640,4640,4640,4640,0
|
|
20240418,202500,124837605,4640,4640,4640,4640,0
|
|
20240418,202400,124837605,4640,4640,4640,4640,0
|
|
20240418,202300,124837605,4640,4640,4640,4640,0
|
|
20240418,202200,124837605,4640,4640,4640,4640,0
|
|
20240418,202100,124837605,4640,4640,4640,4640,0
|
|
20240418,202000,124837605,4640,4640,4640,4640,0
|
|
20240418,201900,124837605,4640,4640,4640,4640,0
|
|
20240418,201800,124837605,4640,4640,4640,4640,0
|
|
20240418,201700,124837605,4640,4640,4640,4640,0
|
|
20240418,201600,124837605,4640,4640,4640,4640,0
|
|
20240418,201500,124837605,4640,4640,4640,4640,0
|
|
20240418,201400,124837605,4640,4640,4640,4640,0
|
|
20240418,201300,124837605,4640,4640,4640,4640,0
|
|
20240418,201200,124837605,4640,4640,4640,4640,0
|
|
20240418,201100,124837605,4640,4640,4640,4640,0
|
|
20240418,201000,124837605,4640,4640,4640,4640,0
|
|
20240418,200900,124837605,4640,4640,4640,4640,0
|
|
20240418,200800,124837605,4640,4640,4640,4640,0
|
|
20240418,200700,124837605,4640,4640,4640,4640,1630
|
|
20240418,200600,124837605,4640,4640,4640,4640,0
|
|
20240418,200500,124837605,4640,4640,4640,4640,0
|
|
20240418,200400,124837605,4640,4640,4640,4640,0
|
|
20240418,200300,124837605,4640,4640,4640,4640,0
|
|
20240418,200200,124837605,4640,4640,4640,4640,0
|
|
20240418,200100,124837605,4640,4640,4640,4640,0
|
|
20240418,200000,124837605,4640,4640,4640,4640,0
|
|
20240418,195900,124837605,4640,4640,4640,4640,0
|
|
20240418,195800,124837605,4640,4640,4640,4640,0
|
|
20240418,195700,124837605,4640,4640,4640,4640,0
|
|
20240418,195600,124837605,4640,4640,4640,4640,0
|
|
20240418,195500,124837605,4640,4640,4640,4640,0
|
|
20240418,195400,124837605,4640,4640,4640,4640,0
|
|
20240418,195300,124837605,4640,4640,4640,4640,0
|
|
20240418,195200,124837605,4640,4640,4640,4640,0
|
|
20240418,195100,124837605,4640,4640,4640,4640,0
|
|
20240418,195000,124837605,4640,4640,4640,4640,0
|
|
20240418,194900,124837605,4640,4640,4640,4640,0
|
|
20240418,194800,124837605,4640,4640,4640,4640,0
|
|
20240418,194700,124837605,4640,4640,4640,4640,0
|
|
20240418,194600,124837605,4640,4640,4640,4640,0
|
|
20240418,194500,124837605,4640,4640,4640,4640,0
|
|
20240418,194400,124837605,4640,4640,4640,4640,0
|
|
20240418,194300,124837605,4640,4640,4640,4640,0
|
|
20240418,194200,124837605,4640,4640,4640,4640,0
|
|
20240418,194100,124837605,4640,4640,4640,4640,0
|
|
20240418,194000,124837605,4640,4640,4640,4640,0
|
|
20240418,193900,124837605,4640,4640,4640,4640,0
|
|
20240418,193800,124837605,4640,4640,4640,4640,0
|
|
20240418,193700,124837605,4640,4640,4640,4640,1630
|
|
20240418,193600,124837605,4640,4640,4640,4640,0
|
|
20240418,193500,124837605,4640,4640,4640,4640,0
|
|
20240418,193400,124837605,4640,4640,4640,4640,0
|
|
20240418,193300,124837605,4640,4640,4640,4640,0
|
|
20240418,193200,124837605,4640,4640,4640,4640,0
|
|
20240418,193100,124837605,4640,4640,4640,4640,0
|
|
20240418,193000,124837605,4640,4640,4640,4640,0
|
|
20240418,192900,124837605,4640,4640,4640,4640,0
|
|
20240418,192800,124837605,4640,4640,4640,4640,0
|
|
20240418,192700,124837605,4640,4640,4640,4640,0
|
|
20240418,192600,124837605,4640,4640,4640,4640,0
|
|
20240418,192500,124837605,4640,4640,4640,4640,0
|
|
20240418,192400,124837605,4640,4640,4640,4640,0
|
|
20240418,192300,124837605,4640,4640,4640,4640,0
|
|
20240418,192200,124837605,4640,4640,4640,4640,0
|
|
20240418,192100,124837605,4640,4640,4640,4640,0
|
|
20240418,192000,124837605,4640,4640,4640,4640,0
|
|
20240418,191900,124837605,4640,4640,4640,4640,0
|
|
20240418,191800,124837605,4640,4640,4640,4640,0
|
|
20240418,191700,124837605,4640,4640,4640,4640,0
|
|
20240418,191600,124837605,4640,4640,4640,4640,0
|
|
20240418,191500,124837605,4640,4640,4640,4640,0
|
|
20240418,191400,124837605,4640,4640,4640,4640,0
|
|
20240418,191300,124837605,4640,4640,4640,4640,0
|
|
20240418,191200,124837605,4640,4640,4640,4640,0
|
|
20240418,191100,124837605,4640,4640,4640,4640,0
|
|
20240418,191000,124837605,4640,4640,4640,4640,0
|
|
20240418,190900,124837605,4640,4640,4640,4640,0
|
|
20240418,190800,124837605,4640,4640,4640,4640,0
|
|
20240418,190700,124837605,4640,4640,4640,4640,1630
|
|
20240418,190600,124837605,4640,4640,4640,4640,0
|
|
20240418,190500,124837605,4640,4640,4640,4640,0
|
|
20240418,190400,124837605,4640,4640,4640,4640,0
|
|
20240418,190300,124837605,4640,4640,4640,4640,0
|
|
20240418,190200,124837605,4640,4640,4640,4640,0
|
|
20240418,190100,124837605,4640,4640,4640,4640,0
|
|
20240418,190000,124837605,4640,4640,4640,4640,0
|
|
20240418,185900,124837605,4640,4640,4640,4640,0
|
|
20240418,185800,124837605,4640,4640,4640,4640,0
|
|
20240418,185700,124837605,4640,4640,4640,4640,0
|
|
20240418,185600,124837605,4640,4640,4640,4640,0
|
|
20240418,185500,124837605,4640,4640,4640,4640,0
|
|
20240418,185400,124837605,4640,4640,4640,4640,0
|
|
20240418,185300,124837605,4640,4640,4640,4640,0
|
|
20240418,185200,124837605,4640,4640,4640,4640,0
|
|
20240418,185100,124837605,4640,4640,4640,4640,0
|
|
20240418,185000,124837605,4640,4640,4640,4640,0
|
|
20240418,184900,124837605,4640,4640,4640,4640,0
|
|
20240418,184800,124837605,4640,4640,4640,4640,0
|
|
20240418,184700,124837605,4640,4640,4640,4640,0
|
|
20240418,184600,124837605,4640,4640,4640,4640,0
|
|
20240418,184500,124837605,4640,4640,4640,4640,0
|
|
20240418,184400,124837605,4640,4640,4640,4640,0
|
|
20240418,184300,124837605,4640,4640,4640,4640,0
|
|
20240418,184200,124837605,4640,4640,4640,4640,0
|
|
20240418,184100,124837605,4640,4640,4640,4640,0
|
|
20240418,184000,124837605,4640,4640,4640,4640,0
|
|
20240418,183900,124837605,4640,4640,4640,4640,0
|
|
20240418,183800,124837605,4640,4640,4640,4640,0
|
|
20240418,183700,124837605,4640,4640,4640,4640,1630
|
|
20240418,183600,124837605,4640,4640,4640,4640,0
|
|
20240418,183500,124837605,4640,4640,4640,4640,0
|
|
20240418,183400,124837605,4640,4640,4640,4640,0
|
|
20240418,183300,124837605,4640,4640,4640,4640,0
|
|
20240418,183200,124837605,4640,4640,4640,4640,0
|
|
20240418,183100,124837605,4640,4640,4640,4640,0
|
|
20240418,183000,124837605,4640,4640,4640,4640,0
|
|
20240418,182900,124837605,4640,4640,4640,4640,0
|
|
20240418,182800,124837605,4640,4640,4640,4640,0
|
|
20240418,182700,124837605,4640,4640,4640,4640,0
|
|
20240418,182600,124837605,4640,4640,4640,4640,0
|
|
20240418,182500,124837605,4640,4640,4640,4640,0
|
|
20240418,182400,124837605,4640,4640,4640,4640,0
|
|
20240418,182300,124837605,4640,4640,4640,4640,0
|
|
20240418,182200,124837605,4640,4640,4640,4640,0
|
|
20240418,182100,124837605,4640,4640,4640,4640,0
|
|
20240418,182000,124837605,4640,4640,4640,4640,0
|
|
20240418,181900,124837605,4640,4640,4640,4640,0
|
|
20240418,181800,124837605,4640,4640,4640,4640,0
|
|
20240418,181700,124837605,4640,4640,4640,4640,0
|
|
20240418,181600,124837605,4640,4640,4640,4640,0
|
|
20240418,181500,124837605,4640,4640,4640,4640,0
|
|
20240418,181400,124837605,4640,4640,4640,4640,0
|
|
20240418,181300,124837605,4640,4640,4640,4640,0
|
|
20240418,181200,124837605,4640,4640,4640,4640,0
|
|
20240418,181100,124837605,4640,4640,4640,4640,0
|
|
20240418,181000,124837605,4640,4640,4640,4640,0
|
|
20240418,180900,124837605,4640,4640,4640,4640,0
|
|
20240418,180800,124837605,4640,4640,4640,4640,0
|
|
20240418,180700,124837605,4640,4640,4640,4640,1630
|
|
20240418,180600,124837605,4640,4640,4640,4640,0
|
|
20240418,180500,124837605,4640,4640,4640,4640,0
|
|
20240418,180400,124837605,4640,4640,4640,4640,0
|
|
20240418,180300,124837605,4640,4640,4640,4640,0
|
|
20240418,180200,124837605,4640,4640,4640,4640,0
|
|
20240418,180100,124837605,4640,4640,4640,4640,0
|
|
20240418,180000,124837605,4640,4640,4640,4640,0
|
|
20240418,175900,124837605,4640,4640,4640,4640,0
|
|
20240418,175800,124837605,4640,4640,4640,4640,0
|
|
20240418,175700,124837605,4640,4640,4640,4640,0
|
|
20240418,175600,124837605,4640,4640,4640,4640,0
|
|
20240418,175500,124837605,4640,4640,4640,4640,0
|
|
20240418,175400,124837605,4640,4640,4640,4640,0
|
|
20240418,175300,124837605,4640,4640,4640,4640,0
|
|
20240418,175200,124837605,4640,4640,4640,4640,0
|
|
20240418,175100,124837605,4640,4640,4640,4640,0
|
|
20240418,175000,124837605,4640,4640,4640,4640,0
|
|
20240418,174900,124837605,4640,4640,4640,4640,0
|
|
20240418,174800,124837605,4640,4640,4640,4640,0
|
|
20240418,174700,124837605,4640,4640,4640,4640,0
|
|
20240418,174600,124837605,4640,4640,4640,4640,0
|
|
20240418,174500,124837605,4640,4640,4640,4640,0
|
|
20240418,174400,124837605,4640,4640,4640,4640,0
|
|
20240418,174300,124837605,4640,4640,4640,4640,0
|
|
20240418,174200,124837605,4640,4640,4640,4640,0
|
|
20240418,174100,124837605,4640,4640,4640,4640,0
|
|
20240418,174000,124837605,4640,4640,4640,4640,0
|
|
20240418,173900,124837605,4640,4640,4640,4640,0
|
|
20240418,173800,124837605,4640,4640,4640,4640,0
|
|
20240418,173700,124837605,4640,4640,4640,4640,1630
|
|
20240418,173600,124837605,4640,4640,4640,4640,0
|
|
20240418,173500,124837605,4640,4640,4640,4640,0
|
|
20240418,173400,124837605,4640,4640,4640,4640,0
|
|
20240418,173300,124837605,4640,4640,4640,4640,0
|
|
20240418,173200,124837605,4640,4640,4640,4640,0
|
|
20240418,173100,124837605,4640,4640,4640,4640,0
|
|
20240418,173000,124837605,4640,4640,4640,4640,0
|
|
20240418,172900,124837605,4640,4640,4640,4640,0
|
|
20240418,172800,124837605,4640,4640,4640,4640,0
|
|
20240418,172700,124837605,4640,4640,4640,4640,0
|
|
20240418,172600,124837605,4640,4640,4640,4640,0
|
|
20240418,172500,124837605,4640,4640,4640,4640,0
|
|
20240418,172400,124837605,4640,4640,4640,4640,0
|
|
20240418,172300,124837605,4640,4640,4640,4640,0
|
|
20240418,172200,124837605,4640,4640,4640,4640,0
|
|
20240418,172100,124837605,4640,4640,4640,4640,0
|
|
20240418,172000,124837605,4640,4640,4640,4640,0
|
|
20240418,171900,124837605,4640,4640,4640,4640,0
|
|
20240418,171800,124837605,4640,4640,4640,4640,0
|
|
20240418,171700,124837605,4640,4640,4640,4640,0
|
|
20240418,171600,124837605,4640,4640,4640,4640,0
|
|
20240418,171500,124837605,4640,4640,4640,4640,0
|
|
20240418,171400,124837605,4640,4640,4640,4640,0
|
|
20240418,171300,124837605,4640,4640,4640,4640,0
|
|
20240418,171200,124837605,4640,4640,4640,4640,0
|
|
20240418,171100,124837605,4640,4640,4640,4640,0
|
|
20240418,171000,124837605,4640,4640,4640,4640,0
|
|
20240418,170900,124837605,4640,4640,4640,4640,0
|
|
20240418,170800,124837605,4640,4640,4640,4640,0
|
|
20240418,170700,124837605,4640,4640,4640,4640,1630
|
|
20240418,170600,124837605,4640,4640,4640,4640,0
|
|
20240418,170500,124837605,4640,4640,4640,4640,0
|
|
20240418,170400,124837605,4640,4640,4640,4640,0
|
|
20240418,170300,124837605,4640,4640,4640,4640,0
|
|
20240418,170200,124837605,4640,4640,4640,4640,0
|
|
20240418,170100,124837605,4640,4640,4640,4640,0
|
|
20240418,170000,124837605,4640,4640,4640,4640,0
|
|
20240418,165900,124837605,4640,4640,4640,4640,0
|
|
20240418,165800,124837605,4640,4640,4640,4640,0
|
|
20240418,165700,124837605,4640,4640,4640,4640,0
|
|
20240418,165600,124837605,4640,4640,4640,4640,0
|
|
20240418,165500,124837605,4640,4640,4640,4640,0
|
|
20240418,165400,124837605,4640,4640,4640,4640,0
|
|
20240418,165300,124837605,4640,4640,4640,4640,0
|
|
20240418,165200,124837605,4640,4640,4640,4640,0
|
|
20240418,165100,124837605,4640,4640,4640,4640,0
|
|
20240418,165000,124837605,4640,4640,4640,4640,0
|
|
20240418,164900,124837605,4640,4640,4640,4640,0
|
|
20240418,164800,124837605,4640,4640,4640,4640,0
|
|
20240418,164700,124837605,4640,4640,4640,4640,0
|
|
20240418,164600,124837605,4640,4640,4640,4640,0
|
|
20240418,164500,124837605,4640,4640,4640,4640,0
|
|
20240418,164400,124837605,4640,4640,4640,4640,0
|
|
20240418,164300,124837605,4640,4640,4640,4640,0
|
|
20240418,164200,124837605,4640,4640,4640,4640,0
|
|
20240418,164100,124837605,4640,4640,4640,4640,0
|
|
20240418,164000,124837605,4640,4640,4640,4640,0
|
|
20240418,163900,124837605,4640,4640,4640,4640,0
|
|
20240418,163800,124837605,4640,4640,4640,4640,0
|
|
20240418,163700,124837605,4640,4640,4640,4640,1630
|
|
20240418,163600,124837605,4640,4640,4640,4640,0
|
|
20240418,163500,124837605,4640,4640,4640,4640,0
|
|
20240418,163400,124837605,4640,4640,4640,4640,0
|
|
20240418,163300,124837605,4640,4640,4640,4640,0
|
|
20240418,163200,124837605,4640,4640,4640,4640,0
|
|
20240418,163100,124837605,4640,4640,4640,4640,0
|
|
20240418,163000,124837605,4640,4640,4640,4640,0
|
|
20240418,162900,124837605,4640,4640,4640,4640,0
|
|
20240418,162800,124837605,4640,4640,4640,4640,0
|
|
20240418,162700,124837605,4640,4640,4640,4640,0
|
|
20240418,162600,124837605,4640,4640,4640,4640,0
|
|
20240418,162500,124837605,4640,4640,4640,4640,0
|
|
20240418,162400,124837605,4640,4640,4640,4640,0
|
|
20240418,162300,124837605,4640,4640,4640,4640,0
|
|
20240418,162200,124837605,4640,4640,4640,4640,0
|
|
20240418,162100,124837605,4640,4640,4640,4640,0
|
|
20240418,162000,124837605,4640,4640,4640,4640,0
|
|
20240418,161900,124837605,4640,4640,4640,4640,0
|
|
20240418,161800,124837605,4640,4640,4640,4640,0
|
|
20240418,161700,124837605,4640,4640,4640,4640,0
|
|
20240418,161600,124837605,4640,4640,4640,4640,0
|
|
20240418,161500,124837605,4640,4640,4640,4640,0
|
|
20240418,161400,124837605,4640,4640,4640,4640,0
|
|
20240418,161300,124837605,4640,4640,4640,4640,0
|
|
20240418,161200,124837605,4640,4640,4640,4640,0
|
|
20240418,161100,124837605,4640,4640,4640,4640,0
|
|
20240418,161000,124837605,4640,4640,4640,4640,0
|
|
20240418,160900,124837605,4640,4640,4640,4640,0
|
|
20240418,160800,124837605,4640,4640,4640,4640,0
|
|
20240418,160700,124837605,4640,4640,4640,4640,1630
|
|
20240418,160600,124837605,4640,4640,4640,4640,0
|
|
20240418,160500,124837605,4640,4640,4640,4640,0
|
|
20240418,160400,124837605,4640,4640,4640,4640,0
|
|
20240418,160300,124837605,4640,4640,4640,4640,0
|
|
20240418,160200,124837605,4640,4640,4640,4640,0
|
|
20240418,160100,124837605,4640,4640,4640,4640,0
|
|
20240418,160000,124837605,4640,4640,4640,4640,0
|
|
20240418,155900,124837605,4640,4640,4640,4640,0
|
|
20240418,155800,124837605,4640,4640,4640,4640,0
|
|
20240418,155700,124837605,4640,4640,4640,4640,0
|
|
20240418,155600,124837605,4640,4640,4640,4640,0
|
|
20240418,155500,124837605,4640,4640,4640,4640,0
|
|
20240418,155400,124837605,4640,4640,4640,4640,0
|
|
20240418,155300,124837605,4640,4640,4640,4640,0
|
|
20240418,155200,124837605,4640,4640,4640,4640,0
|
|
20240418,155100,124837605,4640,4640,4640,4640,0
|
|
20240418,155000,124837605,4640,4640,4640,4640,0
|
|
20240418,154900,124837605,4640,4640,4640,4640,0
|
|
20240418,154800,124837605,4640,4640,4640,4640,0
|
|
20240418,154700,124837605,4640,4640,4640,4640,0
|
|
20240418,154600,124837605,4640,4640,4640,4640,0
|
|
20240418,154500,124837605,4640,4640,4640,4640,0
|
|
20240418,154400,124837605,4640,4640,4640,4640,0
|
|
20240418,154300,124837605,4640,4640,4640,4640,0
|
|
20240418,154200,124837605,4640,4640,4640,4640,0
|
|
20240418,154100,124837605,4640,4640,4640,4640,0
|
|
20240418,154000,124837605,4640,4640,4640,4640,0
|
|
20240418,153900,124837605,4640,4640,4640,4640,0
|
|
20240418,153800,124837605,4640,4640,4640,4640,0
|
|
20240418,153700,124837605,4640,4640,4640,4640,1630
|
|
20240418,153600,124837605,4640,4640,4640,4640,0
|
|
20240418,153500,124837605,4640,4640,4640,4640,0
|
|
20240418,153400,124837605,4640,4640,4640,4640,0
|
|
20240418,153300,124837605,4640,4640,4640,4640,0
|
|
20240418,153200,124837605,4640,4640,4640,4640,0
|
|
20240418,153100,124837605,4640,4640,4640,4640,0
|
|
20240418,153000,124837605,4640,4640,4640,4640,1630
|
|
20240418,152900,117274405,4640,4640,4640,4640,0
|
|
20240418,152800,117274405,4640,4640,4640,4640,0
|
|
20240418,152700,117274405,4640,4640,4640,4640,0
|
|
20240418,152600,117274405,4640,4640,4640,4640,0
|
|
20240418,152500,117274405,4640,4640,4640,4640,0
|
|
20240418,152400,117274405,4640,4640,4640,4640,0
|
|
20240418,152300,117274405,4640,4640,4640,4640,0
|
|
20240418,152200,117274405,4640,4640,4640,4640,0
|
|
20240418,152100,117274405,4640,4640,4640,4640,0
|
|
20240418,152000,117274405,4640,4640,4640,4640,0
|
|
20240418,151900,117274405,4640,4640,4640,4640,55
|
|
20240418,151800,117019205,4640,4630,4640,4630,920
|
|
20240418,151700,112758065,4625,4625,4625,4625,40
|
|
20240418,151600,112573065,4630,4630,4630,4630,0
|
|
20240418,151500,112573065,4630,4630,4630,4630,2
|
|
20240418,151400,112563805,4630,4630,4630,4630,13
|
|
20240418,151300,112503615,4630,4630,4630,4630,229
|
|
20240418,151200,111443345,4635,4635,4635,4635,75
|
|
20240418,151100,111095720,4615,4640,4640,4615,221
|
|
20240418,151000,110073650,4630,4630,4630,4630,0
|
|
20240418,150900,110073650,4630,4635,4640,4630,288
|
|
20240418,150800,108738805,4630,4635,4635,4630,131
|
|
20240418,150700,108131640,4635,4630,4635,4630,194
|
|
20240418,150600,107232550,4635,4635,4635,4635,2
|
|
20240418,150500,107223280,4635,4635,4635,4635,0
|
|
20240418,150400,107223280,4635,4635,4635,4635,0
|
|
20240418,150300,107223280,4635,4635,4635,4635,2
|
|
20240418,150200,107214010,4635,4635,4635,4635,0
|
|
20240418,150100,107214010,4635,4635,4635,4635,0
|
|
20240418,150000,107214010,4635,4635,4635,4635,2
|
|
20240418,145900,107204740,4635,4635,4635,4635,0
|
|
20240418,145800,107204740,4635,4635,4635,4635,1
|
|
20240418,145700,107200105,4635,4635,4635,4635,2
|
|
20240418,145600,107190835,4635,4630,4635,4630,2
|
|
20240418,145500,107181570,4615,4615,4615,4615,0
|
|
20240418,145400,107181570,4615,4615,4615,4615,0
|
|
20240418,145300,107181570,4615,4625,4625,4615,97
|
|
20240418,145200,106733905,4620,4635,4635,4620,21
|
|
20240418,145100,106636615,4635,4635,4635,4635,2
|
|
20240418,145000,106627345,4635,4635,4635,4635,0
|
|
20240418,144900,106627345,4635,4625,4635,4625,735
|
|
20240418,144800,103224770,4625,4625,4625,4625,2
|
|
20240418,144700,103215520,4625,4625,4625,4625,0
|
|
20240418,144600,103215520,4625,4625,4625,4625,0
|
|
20240418,144500,103215520,4625,4625,4625,4625,1
|
|
20240418,144400,103210895,4615,4615,4615,4615,0
|
|
20240418,144300,103210895,4615,4615,4615,4615,0
|
|
20240418,144200,103210895,4615,4615,4615,4615,0
|
|
20240418,144100,103210895,4615,4615,4615,4615,3
|
|
20240418,144000,103197050,4625,4625,4625,4625,0
|
|
20240418,143900,103197050,4625,4625,4625,4625,2
|
|
20240418,143800,103187800,4625,4625,4625,4625,6
|
|
20240418,143700,103160050,4625,4625,4625,4625,0
|
|
20240418,143600,103160050,4625,4625,4625,4625,2
|
|
20240418,143500,103150800,4630,4630,4630,4630,0
|
|
20240418,143400,103150800,4630,4630,4630,4630,0
|
|
20240418,143300,103150800,4630,4630,4630,4630,4
|
|
20240418,143200,103132280,4615,4625,4630,4615,124
|
|
20240418,143100,102558820,4620,4620,4620,4620,7
|
|
20240418,143000,102526480,4625,4625,4625,4625,2
|
|
20240418,142900,102517230,4625,4625,4625,4625,3
|
|
20240418,142800,102503355,4630,4630,4630,4630,0
|
|
20240418,142700,102503355,4630,4630,4630,4630,2
|
|
20240418,142600,102494095,4630,4630,4630,4630,0
|
|
20240418,142500,102494095,4630,4630,4630,4630,0
|
|
20240418,142400,102494095,4630,4630,4630,4630,1
|
|
20240418,142300,102489465,4625,4625,4625,4625,0
|
|
20240418,142200,102489465,4625,4625,4625,4625,0
|
|
20240418,142100,102489465,4625,4625,4625,4625,2
|
|
20240418,142000,102480215,4625,4625,4625,4625,0
|
|
20240418,141900,102480215,4625,4625,4625,4625,31
|
|
20240418,141800,102336840,4620,4620,4620,4620,0
|
|
20240418,141700,102336840,4620,4620,4620,4620,335
|
|
20240418,141600,100789140,4600,4600,4600,4600,0
|
|
20240418,141500,100789140,4600,4600,4600,4600,25
|
|
20240418,141400,100674140,4585,4585,4585,4585,0
|
|
20240418,141300,100674140,4585,4615,4620,4585,346
|
|
20240418,141200,99082290,4615,4615,4615,4615,31
|
|
20240418,141100,98939225,4610,4610,4610,4610,0
|
|
20240418,141000,98939225,4610,4610,4610,4610,0
|
|
20240418,140900,98939225,4610,4605,4610,4605,111
|
|
20240418,140800,98427520,4605,4605,4605,4605,772
|
|
20240418,140700,94872460,4605,4605,4605,4605,0
|
|
20240418,140600,94872460,4605,4605,4605,4605,5
|
|
20240418,140500,94849435,4605,4605,4605,4605,0
|
|
20240418,140400,94849435,4605,4605,4605,4605,0
|
|
20240418,140300,94849435,4605,4605,4605,4605,2
|
|
20240418,140200,94840225,4605,4605,4605,4605,20
|
|
20240418,140100,94748125,4600,4600,4600,4600,0
|
|
20240418,140000,94748125,4600,4600,4600,4585,5289
|
|
20240418,135900,70448725,4600,4600,4600,4600,271
|
|
20240418,135800,69202125,4600,4600,4600,4600,0
|
|
20240418,135700,69202125,4600,4600,4600,4600,2
|
|
20240418,135600,69192925,4600,4600,4600,4600,1
|
|
20240418,135500,69188325,4600,4600,4600,4600,0
|
|
20240418,135400,69188325,4600,4600,4600,4600,2
|
|
20240418,135300,69179125,4600,4600,4600,4600,0
|
|
20240418,135200,69179125,4600,4590,4600,4590,1413
|
|
20240418,135100,62691405,4590,4590,4590,4590,2
|
|
20240418,135000,62682225,4590,4590,4590,4590,1
|
|
20240418,134900,62677635,4590,4590,4590,4590,0
|
|
20240418,134800,62677635,4590,4590,4590,4590,2
|
|
20240418,134700,62668455,4590,4590,4590,4590,0
|
|
20240418,134600,62668455,4590,4590,4590,4590,0
|
|
20240418,134500,62668455,4590,4590,4590,4590,2
|
|
20240418,134400,62659275,4590,4590,4590,4590,328
|
|
20240418,134300,61153755,4585,4585,4585,4585,0
|
|
20240418,134200,61153755,4585,4585,4585,4585,0
|
|
20240418,134100,61153755,4585,4585,4585,4585,2
|
|
20240418,134000,61144585,4585,4585,4585,4585,0
|
|
20240418,133900,61144585,4585,4585,4585,4585,0
|
|
20240418,133800,61144585,4585,4585,4585,4585,0
|
|
20240418,133700,61144585,4585,4585,4585,4585,3
|
|
20240418,133600,61130830,4590,4590,4590,4590,2
|
|
20240418,133500,61121650,4590,4590,4590,4590,18
|
|
20240418,133400,61039030,4595,4595,4595,4595,0
|
|
20240418,133300,61039030,4595,4595,4595,4595,2
|
|
20240418,133200,61029840,4595,4595,4595,4595,0
|
|
20240418,133100,61029840,4595,4595,4595,4595,0
|
|
20240418,133000,61029840,4595,4595,4595,4595,1
|
|
20240418,132900,61025245,4590,4590,4590,4590,5
|
|
20240418,132800,61002295,4590,4590,4590,4590,0
|
|
20240418,132700,61002295,4590,4590,4590,4590,41
|
|
20240418,132600,60814105,4590,4590,4590,4590,0
|
|
20240418,132500,60814105,4590,4590,4590,4590,1000
|
|
20240418,132400,56224105,4590,4590,4590,4590,303
|
|
20240418,132300,54833335,4585,4585,4585,4585,230
|
|
20240418,132200,53778785,4595,4595,4595,4595,0
|
|
20240418,132100,53778785,4595,4595,4595,4595,2
|
|
20240418,132000,53769595,4595,4595,4595,4595,0
|
|
20240418,131900,53769595,4595,4595,4595,4595,0
|
|
20240418,131800,53769595,4595,4595,4595,4595,2
|
|
20240418,131700,53760405,4595,4595,4595,4595,0
|
|
20240418,131600,53760405,4595,4595,4595,4595,0
|
|
20240418,131500,53760405,4595,4595,4595,4595,14
|
|
20240418,131400,53696075,4595,4595,4595,4595,0
|
|
20240418,131300,53696075,4595,4595,4595,4595,0
|
|
20240418,131200,53696075,4595,4595,4595,4595,2
|
|
20240418,131100,53686885,4600,4600,4600,4600,0
|
|
20240418,131000,53686885,4600,4600,4600,4600,0
|
|
20240418,130900,53686885,4600,4600,4600,4600,2
|
|
20240418,130800,53677685,4600,4600,4600,4600,10
|
|
20240418,130700,53631685,4600,4600,4600,4600,0
|
|
20240418,130600,53631685,4600,4600,4600,4600,2
|
|
20240418,130500,53622485,4600,4600,4600,4600,0
|
|
20240418,130400,53622485,4600,4600,4600,4600,0
|
|
20240418,130300,53622485,4600,4600,4600,4600,2
|
|
20240418,130200,53613285,4600,4600,4600,4600,0
|
|
20240418,130100,53613285,4600,4600,4600,4600,0
|
|
20240418,130000,53613285,4600,4600,4600,4600,596
|
|
20240418,125900,50871685,4600,4600,4600,4600,0
|
|
20240418,125800,50871685,4600,4600,4600,4600,0
|
|
20240418,125700,50871685,4600,4600,4600,4600,2
|
|
20240418,125600,50862485,4600,4600,4600,4600,0
|
|
20240418,125500,50862485,4600,4600,4600,4600,0
|
|
20240418,125400,50862485,4600,4600,4600,4600,3
|
|
20240418,125300,50848685,4600,4600,4600,4600,0
|
|
20240418,125200,50848685,4600,4585,4600,4570,1251
|
|
20240418,125100,45101895,4585,4585,4585,4585,3
|
|
20240418,125000,45088140,4585,4585,4585,4585,0
|
|
20240418,124900,45088140,4585,4585,4585,4585,0
|
|
20240418,124800,45088140,4585,4585,4585,4585,3
|
|
20240418,124700,45074385,4585,4585,4585,4585,5
|
|
20240418,124600,45051460,4590,4590,4590,4590,0
|
|
20240418,124500,45051460,4590,4590,4590,4590,3
|
|
20240418,124400,45037690,4590,4590,4590,4590,0
|
|
20240418,124300,45037690,4590,4590,4590,4590,0
|
|
20240418,124200,45037690,4590,4590,4590,4590,3
|
|
20240418,124100,45023920,4590,4590,4590,4590,0
|
|
20240418,124000,45023920,4590,4590,4590,4590,48
|
|
20240418,123900,44803600,4590,4590,4590,4590,3
|
|
20240418,123800,44789830,4590,4590,4590,4590,1
|
|
20240418,123700,44785240,4585,4585,4585,4585,5
|
|
20240418,123600,44762315,4585,4585,4585,4585,0
|
|
20240418,123500,44762315,4585,4585,4585,4585,0
|
|
20240418,123400,44762315,4585,4585,4585,4585,0
|
|
20240418,123300,44762315,4585,4590,4590,4585,40
|
|
20240418,123200,44578890,4590,4590,4590,4590,375
|
|
20240418,123100,42857640,4585,4585,4585,4585,77
|
|
20240418,123000,42504595,4570,4570,4570,4570,0
|
|
20240418,122900,42504595,4570,4570,4570,4570,22
|
|
20240418,122800,42404055,4585,4585,4585,4585,0
|
|
20240418,122700,42404055,4585,4585,4585,4585,3
|
|
20240418,122600,42390300,4585,4585,4585,4585,54
|
|
20240418,122500,42142710,4580,4580,4580,4580,0
|
|
20240418,122400,42142710,4580,4570,4580,4570,963
|
|
20240418,122300,37736705,4565,4565,4565,4565,61
|
|
20240418,122200,37458240,4565,4560,4565,4560,420
|
|
20240418,122100,35541940,4560,4560,4560,4560,0
|
|
20240418,122000,35541940,4560,4560,4560,4560,253
|
|
20240418,121900,34388260,4560,4560,4560,4560,0
|
|
20240418,121800,34388260,4560,4560,4560,4560,1
|
|
20240418,121700,34383700,4560,4560,4560,4560,0
|
|
20240418,121600,34383700,4560,4560,4560,4560,0
|
|
20240418,121500,34383700,4560,4560,4560,4560,0
|
|
20240418,121400,34383700,4560,4560,4560,4560,0
|
|
20240418,121300,34383700,4560,4560,4560,4560,0
|
|
20240418,121200,34383700,4560,4560,4560,4560,0
|
|
20240418,121100,34383700,4560,4560,4560,4560,0
|
|
20240418,121000,34383700,4560,4560,4560,4560,0
|
|
20240418,120900,34383700,4560,4560,4560,4560,0
|
|
20240418,120800,34383700,4560,4560,4560,4560,0
|
|
20240418,120700,34383700,4560,4560,4560,4560,0
|
|
20240418,120600,34383700,4560,4560,4560,4560,0
|
|
20240418,120500,34383700,4560,4560,4560,4560,191
|
|
20240418,120400,33512740,4550,4550,4550,4550,0
|
|
20240418,120300,33512740,4550,4550,4550,4550,0
|
|
20240418,120200,33512740,4550,4550,4550,4550,0
|
|
20240418,120100,33512740,4550,4550,4550,4550,0
|
|
20240418,120000,33512740,4550,4550,4550,4550,0
|
|
20240418,115900,33512740,4550,4550,4550,4550,0
|
|
20240418,115800,33512740,4550,4550,4550,4550,0
|
|
20240418,115700,33512740,4550,4550,4550,4550,0
|
|
20240418,115600,33512740,4550,4550,4550,4550,9
|
|
20240418,115500,33471790,4550,4550,4550,4550,0
|
|
20240418,115400,33471790,4550,4550,4550,4550,3
|
|
20240418,115300,33458140,4550,4550,4550,4550,0
|
|
20240418,115200,33458140,4550,4555,4555,4550,486
|
|
20240418,115100,31245735,4550,4550,4550,4550,0
|
|
20240418,115000,31245735,4550,4550,4550,4550,0
|
|
20240418,114900,31245735,4550,4550,4550,4550,0
|
|
20240418,114800,31245735,4550,4550,4550,4550,0
|
|
20240418,114700,31245735,4550,4550,4550,4550,0
|
|
20240418,114600,31245735,4550,4550,4550,4550,0
|
|
20240418,114500,31245735,4550,4550,4550,4550,0
|
|
20240418,114400,31245735,4550,4550,4550,4550,0
|
|
20240418,114300,31245735,4550,4550,4550,4550,0
|
|
20240418,114200,31245735,4550,4550,4550,4550,10
|
|
20240418,114100,31200235,4550,4550,4550,4550,0
|
|
20240418,114000,31200235,4550,4550,4550,4550,0
|
|
20240418,113900,31200235,4550,4550,4550,4550,0
|
|
20240418,113800,31200235,4550,4550,4550,4550,0
|
|
20240418,113700,31200235,4550,4550,4550,4550,0
|
|
20240418,113600,31200235,4550,4550,4550,4550,0
|
|
20240418,113500,31200235,4550,4550,4550,4550,0
|
|
20240418,113400,31200235,4550,4550,4550,4550,0
|
|
20240418,113300,31200235,4550,4550,4550,4550,35
|
|
20240418,113200,31040985,4550,4550,4550,4550,392
|
|
20240418,113100,29257385,4545,4545,4545,4545,0
|
|
20240418,113000,29257385,4545,4545,4545,4545,44
|
|
20240418,112900,29057405,4545,4540,4545,4540,644
|
|
20240418,112800,26130560,4540,4540,4540,4540,0
|
|
20240418,112700,26130560,4540,4540,4540,4540,3
|
|
20240418,112600,26116940,4540,4540,4540,4540,0
|
|
20240418,112500,26116940,4540,4540,4540,4540,38
|
|
20240418,112400,25944420,4540,4545,4545,4540,53
|
|
20240418,112300,25703785,4545,4545,4545,4545,0
|
|
20240418,112200,25703785,4545,4545,4545,4545,0
|
|
20240418,112100,25703785,4545,4545,4545,4545,3
|
|
20240418,112000,25690150,4545,4545,4545,4545,0
|
|
20240418,111900,25690150,4545,4545,4545,4545,0
|
|
20240418,111800,25690150,4545,4545,4545,4545,3
|
|
20240418,111700,25676515,4545,4545,4545,4545,0
|
|
20240418,111600,25676515,4545,4545,4545,4545,1
|
|
20240418,111500,25671970,4540,4545,4545,4540,5
|
|
20240418,111400,25649255,4545,4545,4545,4545,0
|
|
20240418,111300,25649255,4545,4545,4545,4545,0
|
|
20240418,111200,25649255,4545,4545,4545,4545,3
|
|
20240418,111100,25635620,4545,4545,4545,4545,0
|
|
20240418,111000,25635620,4545,4545,4545,4545,0
|
|
20240418,110900,25635620,4545,4545,4545,4545,3
|
|
20240418,110800,25621985,4545,4545,4545,4545,0
|
|
20240418,110700,25621985,4545,4545,4545,4545,197
|
|
20240418,110600,24726620,4540,4540,4540,4540,60
|
|
20240418,110500,24454220,4540,4540,4540,4540,0
|
|
20240418,110400,24454220,4540,4540,4540,4540,0
|
|
20240418,110300,24454220,4540,4540,4540,4540,0
|
|
20240418,110200,24454220,4540,4545,4545,4540,585
|
|
20240418,110100,21795665,4545,4545,4545,4545,0
|
|
20240418,110000,21795665,4545,4550,4550,4545,7
|
|
20240418,105900,21763835,4550,4550,4550,4550,0
|
|
20240418,105800,21763835,4550,4550,4550,4550,0
|
|
20240418,105700,21763835,4550,4550,4550,4550,2
|
|
20240418,105600,21754735,4545,4545,4545,4545,0
|
|
20240418,105500,21754735,4545,4545,4545,4545,0
|
|
20240418,105400,21754735,4545,4545,4545,4545,0
|
|
20240418,105300,21754735,4545,4545,4545,4545,0
|
|
20240418,105200,21754735,4545,4545,4545,4545,0
|
|
20240418,105100,21754735,4545,4545,4545,4545,0
|
|
20240418,105000,21754735,4545,4545,4545,4545,0
|
|
20240418,104900,21754735,4545,4545,4545,4545,0
|
|
20240418,104800,21754735,4545,4545,4545,4545,0
|
|
20240418,104700,21754735,4545,4545,4545,4545,0
|
|
20240418,104600,21754735,4545,4545,4545,4545,0
|
|
20240418,104500,21754735,4545,4545,4545,4545,0
|
|
20240418,104400,21754735,4545,4545,4545,4545,0
|
|
20240418,104300,21754735,4545,4545,4545,4545,0
|
|
20240418,104200,21754735,4545,4545,4545,4545,0
|
|
20240418,104100,21754735,4545,4545,4545,4545,50
|
|
20240418,104000,21527485,4545,4545,4545,4545,0
|
|
20240418,103900,21527485,4545,4545,4545,4545,0
|
|
20240418,103800,21527485,4545,4545,4545,4545,0
|
|
20240418,103700,21527485,4545,4545,4545,4545,0
|
|
20240418,103600,21527485,4545,4545,4545,4545,0
|
|
20240418,103500,21527485,4545,4545,4545,4545,5
|
|
20240418,103400,21504760,4550,4550,4550,4550,0
|
|
20240418,103300,21504760,4550,4550,4550,4550,3
|
|
20240418,103200,21491110,4550,4550,4550,4550,0
|
|
20240418,103100,21491110,4550,4550,4550,4550,0
|
|
20240418,103000,21491110,4550,4550,4550,4550,3
|
|
20240418,102900,21477460,4550,4550,4550,4550,0
|
|
20240418,102800,21477460,4550,4550,4550,4550,0
|
|
20240418,102700,21477460,4550,4550,4550,4550,3
|
|
20240418,102600,21463810,4550,4550,4550,4550,0
|
|
20240418,102500,21463810,4550,4550,4550,4550,1
|
|
20240418,102400,21459260,4540,4540,4540,4540,0
|
|
20240418,102300,21459260,4540,4540,4540,4540,0
|
|
20240418,102200,21459260,4540,4540,4540,4540,0
|
|
20240418,102100,21459260,4540,4540,4540,4540,0
|
|
20240418,102000,21459260,4540,4540,4540,4540,0
|
|
20240418,101900,21459260,4540,4540,4540,4540,0
|
|
20240418,101800,21459260,4540,4540,4540,4540,0
|
|
20240418,101700,21459260,4540,4540,4540,4540,0
|
|
20240418,101600,21459260,4540,4540,4540,4540,0
|
|
20240418,101500,21459260,4540,4540,4540,4540,0
|
|
20240418,101400,21459260,4540,4540,4540,4540,0
|
|
20240418,101300,21459260,4540,4540,4540,4540,0
|
|
20240418,101200,21459260,4540,4540,4540,4540,0
|
|
20240418,101100,21459260,4540,4540,4540,4540,0
|
|
20240418,101000,21459260,4540,4540,4540,4540,0
|
|
20240418,100900,21459260,4540,4540,4540,4540,0
|
|
20240418,100800,21459260,4540,4540,4540,4540,0
|
|
20240418,100700,21459260,4540,4540,4540,4540,0
|
|
20240418,100600,21459260,4540,4540,4540,4540,0
|
|
20240418,100500,21459260,4540,4540,4540,4540,0
|
|
20240418,100400,21459260,4540,4540,4540,4540,60
|
|
20240418,100300,21186860,4550,4550,4550,4550,3
|
|
20240418,100200,21173210,4550,4550,4550,4550,439
|
|
20240418,100100,19175760,4550,4550,4550,4550,117
|
|
20240418,100000,18643410,4550,4550,4550,4550,14
|
|
20240418,095900,18579710,4550,4550,4550,4550,0
|
|
20240418,095800,18579710,4550,4550,4550,4550,1
|
|
20240418,095700,18575160,4540,4540,4540,4540,0
|
|
20240418,095600,18575160,4540,4540,4540,4540,0
|
|
20240418,095500,18575160,4540,4540,4540,4540,1
|
|
20240418,095400,18570620,4550,4550,4550,4550,3
|
|
20240418,095300,18556970,4550,4550,4550,4550,0
|
|
20240418,095200,18556970,4550,4550,4550,4550,8
|
|
20240418,095100,18520570,4550,4550,4550,4550,0
|
|
20240418,095000,18520570,4550,4550,4550,4550,0
|
|
20240418,094900,18520570,4550,4550,4550,4550,0
|
|
20240418,094800,18520570,4550,4550,4550,4550,0
|
|
20240418,094700,18520570,4550,4550,4550,4550,195
|
|
20240418,094600,17633320,4560,4560,4560,4560,170
|
|
20240418,094500,16858120,4575,4575,4575,4575,3
|
|
20240418,094400,16844395,4575,4575,4575,4575,0
|
|
20240418,094300,16844395,4575,4575,4575,4575,34
|
|
20240418,094200,16688845,4575,4575,4575,4575,3
|
|
20240418,094100,16675120,4575,4575,4575,4575,0
|
|
20240418,094000,16675120,4575,4575,4575,4575,0
|
|
20240418,093900,16675120,4575,4550,4575,4550,156
|
|
20240418,093800,15963050,4550,4550,4560,4550,863
|
|
20240418,093700,12035940,4545,4545,4545,4545,0
|
|
20240418,093600,12035940,4545,4540,4545,4540,12
|
|
20240418,093500,11981440,4535,4535,4535,4535,0
|
|
20240418,093400,11981440,4535,4535,4535,4535,0
|
|
20240418,093300,11981440,4535,4535,4535,4535,970
|
|
20240418,093200,7582490,4530,4530,4530,4530,0
|
|
20240418,093100,7582490,4530,4530,4530,4530,0
|
|
20240418,093000,7582490,4530,4530,4530,4530,0
|
|
20240418,092900,7582490,4530,4530,4530,4530,4
|
|
20240418,092800,7564370,4525,4525,4525,4525,0
|
|
20240418,092700,7564370,4525,4520,4525,4520,108
|
|
20240418,092600,7076190,4515,4515,4515,4515,4
|
|
20240418,092500,7058130,4510,4510,4510,4510,4
|
|
20240418,092400,7040090,4505,4490,4505,4490,280
|
|
20240418,092300,5782760,4470,4470,4470,4470,0
|
|
20240418,092200,5782760,4470,4470,4470,4470,0
|
|
20240418,092100,5782760,4470,4470,4470,4470,0
|
|
20240418,092000,5782760,4470,4470,4470,4470,0
|
|
20240418,091900,5782760,4470,4480,4480,4470,200
|
|
20240418,091800,4888740,4490,4480,4490,4480,6
|
|
20240418,091700,4861830,4480,4475,4480,4475,910
|
|
20240418,091600,786805,4475,4475,4475,4475,111
|
|
20240418,091500,290080,4475,4475,4475,4475,3
|
|
20240418,091400,276655,4475,4475,4475,4475,0
|
|
20240418,091300,276655,4475,4475,4475,4475,1
|
|
20240418,091200,272180,4475,4475,4475,4475,3
|
|
20240418,091100,258755,4475,4475,4475,4475,0
|
|
20240418,091000,258755,4475,4475,4475,4475,6
|
|
20240418,090900,231905,4475,4475,4475,4475,3
|
|
20240418,090800,218480,4475,4475,4475,4475,10
|
|
20240418,090700,173730,4475,4465,4475,4465,14
|
|
20240418,090600,111150,4460,4460,4460,4460,4
|
|
20240418,090500,93310,4455,4445,4455,4445,12
|
|
20240418,090400,39910,4440,4440,4440,4440,0
|
|
20240418,090300,39910,4440,4440,4440,4440,3
|
|
20240418,090200,26590,4440,4440,4440,4440,0
|
|
20240418,090100,26590,4440,4440,4440,4440,0
|
|
20240418,090000,26590,4440,4410,4440,4410,6
|