604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,190100,516675545,3425,3425,3425,3425,1561
|
|
20240418,190000,516675545,3425,3425,3425,3425,0
|
|
20240418,185900,516675545,3425,3425,3425,3425,0
|
|
20240418,185800,516675545,3425,3425,3425,3425,0
|
|
20240418,185700,516675545,3425,3425,3425,3425,0
|
|
20240418,185600,516675545,3425,3425,3425,3425,0
|
|
20240418,185500,516675545,3425,3425,3425,3425,0
|
|
20240418,185400,516675545,3425,3425,3425,3425,0
|
|
20240418,185300,516675545,3425,3425,3425,3425,0
|
|
20240418,185200,516675545,3425,3425,3425,3425,0
|
|
20240418,185100,516675545,3425,3425,3425,3425,0
|
|
20240418,185000,516675545,3425,3425,3425,3425,0
|
|
20240418,184900,516675545,3425,3425,3425,3425,0
|
|
20240418,184800,516675545,3425,3425,3425,3425,0
|
|
20240418,184700,516675545,3425,3425,3425,3425,0
|
|
20240418,184600,516675545,3425,3425,3425,3425,0
|
|
20240418,184500,516675545,3425,3425,3425,3425,0
|
|
20240418,184400,516675545,3425,3425,3425,3425,0
|
|
20240418,184300,516675545,3425,3425,3425,3425,0
|
|
20240418,184200,516675545,3425,3425,3425,3425,0
|
|
20240418,184100,516675545,3425,3425,3425,3425,0
|
|
20240418,184000,516675545,3425,3425,3425,3425,0
|
|
20240418,183900,516675545,3425,3425,3425,3425,0
|
|
20240418,183800,516675545,3425,3425,3425,3425,0
|
|
20240418,183700,516675545,3425,3425,3425,3425,0
|
|
20240418,183600,516675545,3425,3425,3425,3425,0
|
|
20240418,183500,516675545,3425,3425,3425,3425,0
|
|
20240418,183400,516675545,3425,3425,3425,3425,0
|
|
20240418,183300,516675545,3425,3425,3425,3425,0
|
|
20240418,183200,516675545,3425,3425,3425,3425,0
|
|
20240418,183100,516675545,3425,3425,3425,3425,1561
|
|
20240418,183000,516675545,3425,3425,3425,3425,0
|
|
20240418,182900,516675545,3425,3425,3425,3425,0
|
|
20240418,182800,516675545,3425,3425,3425,3425,0
|
|
20240418,182700,516675545,3425,3425,3425,3425,0
|
|
20240418,182600,516675545,3425,3425,3425,3425,0
|
|
20240418,182500,516675545,3425,3425,3425,3425,0
|
|
20240418,182400,516675545,3425,3425,3425,3425,0
|
|
20240418,182300,516675545,3425,3425,3425,3425,0
|
|
20240418,182200,516675545,3425,3425,3425,3425,0
|
|
20240418,182100,516675545,3425,3425,3425,3425,0
|
|
20240418,182000,516675545,3425,3425,3425,3425,0
|
|
20240418,181900,516675545,3425,3425,3425,3425,0
|
|
20240418,181800,516675545,3425,3425,3425,3425,0
|
|
20240418,181700,516675545,3425,3425,3425,3425,0
|
|
20240418,181600,516675545,3425,3425,3425,3425,0
|
|
20240418,181500,516675545,3425,3425,3425,3425,0
|
|
20240418,181400,516675545,3425,3425,3425,3425,0
|
|
20240418,181300,516675545,3425,3425,3425,3425,0
|
|
20240418,181200,516675545,3425,3425,3425,3425,0
|
|
20240418,181100,516675545,3425,3425,3425,3425,0
|
|
20240418,181000,516675545,3425,3425,3425,3425,0
|
|
20240418,180900,516675545,3425,3425,3425,3425,0
|
|
20240418,180800,516675545,3425,3425,3425,3425,0
|
|
20240418,180700,516675545,3425,3425,3425,3425,0
|
|
20240418,180600,516675545,3425,3425,3425,3425,0
|
|
20240418,180500,516675545,3425,3425,3425,3425,0
|
|
20240418,180400,516675545,3425,3425,3425,3425,0
|
|
20240418,180300,516675545,3425,3425,3425,3425,0
|
|
20240418,180200,516675545,3425,3425,3425,3425,0
|
|
20240418,180100,516675545,3425,3425,3425,3425,1561
|
|
20240418,180000,516675545,3425,3425,3425,3425,0
|
|
20240418,175900,516675545,3425,3425,3425,3425,0
|
|
20240418,175800,516675545,3425,3425,3425,3425,0
|
|
20240418,175700,516675545,3425,3425,3425,3425,0
|
|
20240418,175600,516675545,3425,3425,3425,3425,0
|
|
20240418,175500,516675545,3425,3425,3425,3425,0
|
|
20240418,175400,516675545,3425,3425,3425,3425,0
|
|
20240418,175300,516675545,3425,3425,3425,3425,0
|
|
20240418,175200,516675545,3425,3425,3425,3425,0
|
|
20240418,175100,516675545,3425,3425,3425,3425,0
|
|
20240418,175000,516675545,3425,3425,3425,3425,0
|
|
20240418,174900,516675545,3425,3425,3425,3425,0
|
|
20240418,174800,516675545,3425,3425,3425,3425,0
|
|
20240418,174700,516675545,3425,3425,3425,3425,0
|
|
20240418,174600,516675545,3425,3425,3425,3425,0
|
|
20240418,174500,516675545,3425,3425,3425,3425,0
|
|
20240418,174400,516675545,3425,3425,3425,3425,0
|
|
20240418,174300,516675545,3425,3425,3425,3425,0
|
|
20240418,174200,516675545,3425,3425,3425,3425,0
|
|
20240418,174100,516675545,3425,3425,3425,3425,0
|
|
20240418,174000,516675545,3425,3425,3425,3425,0
|
|
20240418,173900,516675545,3425,3425,3425,3425,0
|
|
20240418,173800,516675545,3425,3425,3425,3425,0
|
|
20240418,173700,516675545,3425,3425,3425,3425,0
|
|
20240418,173600,516675545,3425,3425,3425,3425,0
|
|
20240418,173500,516675545,3425,3425,3425,3425,0
|
|
20240418,173400,516675545,3425,3425,3425,3425,0
|
|
20240418,173300,516675545,3425,3425,3425,3425,0
|
|
20240418,173200,516675545,3425,3425,3425,3425,0
|
|
20240418,173100,516675545,3425,3425,3425,3425,1561
|
|
20240418,173000,516675545,3425,3425,3425,3425,0
|
|
20240418,172900,516675545,3425,3425,3425,3425,0
|
|
20240418,172800,516675545,3425,3425,3425,3425,0
|
|
20240418,172700,516675545,3425,3425,3425,3425,0
|
|
20240418,172600,516675545,3425,3425,3425,3425,0
|
|
20240418,172500,516675545,3425,3425,3425,3425,0
|
|
20240418,172400,516675545,3425,3425,3425,3425,0
|
|
20240418,172300,516675545,3425,3425,3425,3425,0
|
|
20240418,172200,516675545,3425,3425,3425,3425,0
|
|
20240418,172100,516675545,3425,3425,3425,3425,0
|
|
20240418,172000,516675545,3425,3425,3425,3425,0
|
|
20240418,171900,516675545,3425,3425,3425,3425,0
|
|
20240418,171800,516675545,3425,3425,3425,3425,0
|
|
20240418,171700,516675545,3425,3425,3425,3425,0
|
|
20240418,171600,516675545,3425,3425,3425,3425,0
|
|
20240418,171500,516675545,3425,3425,3425,3425,0
|
|
20240418,171400,516675545,3425,3425,3425,3425,0
|
|
20240418,171300,516675545,3425,3425,3425,3425,0
|
|
20240418,171200,516675545,3425,3425,3425,3425,0
|
|
20240418,171100,516675545,3425,3425,3425,3425,0
|
|
20240418,171000,516675545,3425,3425,3425,3425,0
|
|
20240418,170900,516675545,3425,3425,3425,3425,0
|
|
20240418,170800,516675545,3425,3425,3425,3425,0
|
|
20240418,170700,516675545,3425,3425,3425,3425,0
|
|
20240418,170600,516675545,3425,3425,3425,3425,0
|
|
20240418,170500,516675545,3425,3425,3425,3425,0
|
|
20240418,170400,516675545,3425,3425,3425,3425,0
|
|
20240418,170300,516675545,3425,3425,3425,3425,0
|
|
20240418,170200,516675545,3425,3425,3425,3425,0
|
|
20240418,170100,516675545,3425,3425,3425,3425,1561
|
|
20240418,170000,516675545,3425,3425,3425,3425,0
|
|
20240418,165900,516675545,3425,3425,3425,3425,0
|
|
20240418,165800,516675545,3425,3425,3425,3425,0
|
|
20240418,165700,516675545,3425,3425,3425,3425,0
|
|
20240418,165600,516675545,3425,3425,3425,3425,0
|
|
20240418,165500,516675545,3425,3425,3425,3425,0
|
|
20240418,165400,516675545,3425,3425,3425,3425,0
|
|
20240418,165300,516675545,3425,3425,3425,3425,0
|
|
20240418,165200,516675545,3425,3425,3425,3425,0
|
|
20240418,165100,516675545,3425,3425,3425,3425,0
|
|
20240418,165000,516675545,3425,3425,3425,3425,0
|
|
20240418,164900,516675545,3425,3425,3425,3425,0
|
|
20240418,164800,516675545,3425,3425,3425,3425,0
|
|
20240418,164700,516675545,3425,3425,3425,3425,0
|
|
20240418,164600,516675545,3425,3425,3425,3425,0
|
|
20240418,164500,516675545,3425,3425,3425,3425,0
|
|
20240418,164400,516675545,3425,3425,3425,3425,0
|
|
20240418,164300,516675545,3425,3425,3425,3425,0
|
|
20240418,164200,516675545,3425,3425,3425,3425,0
|
|
20240418,164100,516675545,3425,3425,3425,3425,0
|
|
20240418,164000,516675545,3425,3425,3425,3425,0
|
|
20240418,163900,516675545,3425,3425,3425,3425,0
|
|
20240418,163800,516675545,3425,3425,3425,3425,0
|
|
20240418,163700,516675545,3425,3425,3425,3425,0
|
|
20240418,163600,516675545,3425,3425,3425,3425,0
|
|
20240418,163500,516675545,3425,3425,3425,3425,0
|
|
20240418,163400,516675545,3425,3425,3425,3425,0
|
|
20240418,163300,516675545,3425,3425,3425,3425,0
|
|
20240418,163200,516675545,3425,3425,3425,3425,0
|
|
20240418,163100,516675545,3425,3425,3425,3425,1561
|
|
20240418,163000,516675545,3425,3425,3425,3425,0
|
|
20240418,162900,516675545,3425,3425,3425,3425,0
|
|
20240418,162800,516675545,3425,3425,3425,3425,0
|
|
20240418,162700,516675545,3425,3425,3425,3425,0
|
|
20240418,162600,516675545,3425,3425,3425,3425,0
|
|
20240418,162500,516675545,3425,3425,3425,3425,0
|
|
20240418,162400,516675545,3425,3425,3425,3425,0
|
|
20240418,162300,516675545,3425,3425,3425,3425,0
|
|
20240418,162200,516675545,3425,3425,3425,3425,0
|
|
20240418,162100,516675545,3425,3425,3425,3425,0
|
|
20240418,162000,516675545,3425,3425,3425,3425,0
|
|
20240418,161900,516675545,3425,3425,3425,3425,0
|
|
20240418,161800,516675545,3425,3425,3425,3425,0
|
|
20240418,161700,516675545,3425,3425,3425,3425,0
|
|
20240418,161600,516675545,3425,3425,3425,3425,0
|
|
20240418,161500,516675545,3425,3425,3425,3425,0
|
|
20240418,161400,516675545,3425,3425,3425,3425,0
|
|
20240418,161300,516675545,3425,3425,3425,3425,0
|
|
20240418,161200,516675545,3425,3425,3425,3425,0
|
|
20240418,161100,516675545,3425,3425,3425,3425,0
|
|
20240418,161000,516675545,3425,3425,3425,3425,0
|
|
20240418,160900,516675545,3425,3425,3425,3425,0
|
|
20240418,160800,516675545,3425,3425,3425,3425,0
|
|
20240418,160700,516675545,3425,3425,3425,3425,0
|
|
20240418,160600,516675545,3425,3425,3425,3425,0
|
|
20240418,160500,516675545,3425,3425,3425,3425,0
|
|
20240418,160400,516675545,3425,3425,3425,3425,0
|
|
20240418,160300,516675545,3425,3425,3425,3425,0
|
|
20240418,160200,516675545,3425,3425,3425,3425,0
|
|
20240418,160100,516675545,3425,3425,3425,3425,1561
|
|
20240418,160000,516675545,3425,3425,3425,3425,0
|
|
20240418,155900,516675545,3425,3425,3425,3425,0
|
|
20240418,155800,516675545,3425,3425,3425,3425,0
|
|
20240418,155700,516675545,3425,3425,3425,3425,0
|
|
20240418,155600,516675545,3425,3425,3425,3425,0
|
|
20240418,155500,516675545,3425,3425,3425,3425,0
|
|
20240418,155400,516675545,3425,3425,3425,3425,0
|
|
20240418,155300,516675545,3425,3425,3425,3425,0
|
|
20240418,155200,516675545,3425,3425,3425,3425,0
|
|
20240418,155100,516675545,3425,3425,3425,3425,0
|
|
20240418,155000,516675545,3425,3425,3425,3425,0
|
|
20240418,154900,516675545,3425,3425,3425,3425,0
|
|
20240418,154800,516675545,3425,3425,3425,3425,0
|
|
20240418,154700,516675545,3425,3425,3425,3425,0
|
|
20240418,154600,516675545,3425,3425,3425,3425,0
|
|
20240418,154500,516675545,3425,3425,3425,3425,0
|
|
20240418,154400,516675545,3425,3425,3425,3425,0
|
|
20240418,154300,516675545,3425,3425,3425,3425,0
|
|
20240418,154200,516675545,3425,3425,3425,3425,0
|
|
20240418,154100,516675545,3425,3425,3425,3425,0
|
|
20240418,154000,516675545,3425,3425,3425,3425,0
|
|
20240418,153900,516675545,3425,3425,3425,3425,0
|
|
20240418,153800,516675545,3425,3425,3425,3425,0
|
|
20240418,153700,516675545,3425,3425,3425,3425,0
|
|
20240418,153600,516675545,3425,3425,3425,3425,0
|
|
20240418,153500,516675545,3425,3425,3425,3425,0
|
|
20240418,153400,516675545,3425,3425,3425,3425,0
|
|
20240418,153300,516675545,3425,3425,3425,3425,0
|
|
20240418,153200,516675545,3425,3425,3425,3425,0
|
|
20240418,153100,516675545,3425,3425,3425,3425,1561
|
|
20240418,153000,516675545,3425,3425,3425,3425,1561
|
|
20240418,152900,511329120,3420,3420,3420,3420,0
|
|
20240418,152800,511329120,3420,3420,3420,3420,0
|
|
20240418,152700,511329120,3420,3420,3420,3420,0
|
|
20240418,152600,511329120,3420,3420,3420,3420,0
|
|
20240418,152500,511329120,3420,3420,3420,3420,0
|
|
20240418,152400,511329120,3420,3420,3420,3420,0
|
|
20240418,152300,511329120,3420,3420,3420,3420,0
|
|
20240418,152200,511329120,3420,3420,3420,3420,0
|
|
20240418,152100,511329120,3420,3420,3420,3420,0
|
|
20240418,152000,511329120,3420,3420,3420,3420,0
|
|
20240418,151900,511329120,3420,3415,3420,3415,18
|
|
20240418,151800,511267635,3420,3415,3420,3415,29
|
|
20240418,151700,511168590,3420,3415,3420,3415,5
|
|
20240418,151600,511151505,3415,3415,3420,3415,1764
|
|
20240418,151500,505127345,3415,3425,3425,3415,1218
|
|
20240418,151400,500961840,3425,3425,3425,3425,3
|
|
20240418,151300,500951565,3425,3425,3425,3425,0
|
|
20240418,151200,500951565,3425,3425,3425,3425,0
|
|
20240418,151100,500951565,3425,3425,3425,3425,0
|
|
20240418,151000,500951565,3425,3425,3425,3425,52
|
|
20240418,150900,500773465,3425,3425,3425,3425,0
|
|
20240418,150800,500773465,3425,3425,3425,3425,0
|
|
20240418,150700,500773465,3425,3425,3425,3425,3
|
|
20240418,150600,500763190,3425,3420,3425,3420,392
|
|
20240418,150500,499422520,3425,3420,3425,3420,1231
|
|
20240418,150400,495212485,3425,3425,3425,3425,0
|
|
20240418,150300,495212485,3425,3425,3425,3425,1
|
|
20240418,150200,495209060,3430,3425,3430,3425,19
|
|
20240418,150100,495143935,3430,3425,3430,3420,7
|
|
20240418,150000,495119960,3430,3420,3430,3420,3
|
|
20240418,145900,495109680,3430,3420,3430,3420,508
|
|
20240418,145800,493369805,3430,3430,3430,3430,597
|
|
20240418,145700,491322095,3430,3425,3430,3425,3222
|
|
20240418,145600,480285745,3425,3420,3425,3420,932
|
|
20240418,145500,477098280,3420,3420,3420,3420,1
|
|
20240418,145400,477094860,3420,3420,3420,3420,1
|
|
20240418,145300,477091440,3410,3410,3410,3410,101
|
|
20240418,145200,476747030,3420,3420,3420,3420,0
|
|
20240418,145100,476747030,3420,3420,3420,3420,1
|
|
20240418,145000,476743610,3410,3415,3415,3410,3000
|
|
20240418,144900,466512620,3420,3420,3420,3420,0
|
|
20240418,144800,466512620,3420,3415,3420,3415,53
|
|
20240418,144700,466331370,3415,3415,3415,3415,20
|
|
20240418,144600,466263070,3405,3410,3410,3405,3865
|
|
20240418,144500,453095975,3420,3420,3420,3420,0
|
|
20240418,144400,453095975,3420,3420,3420,3420,0
|
|
20240418,144300,453095975,3420,3420,3420,3420,0
|
|
20240418,144200,453095975,3420,3420,3420,3420,20
|
|
20240418,144100,453027575,3420,3420,3420,3420,0
|
|
20240418,144000,453027575,3420,3420,3420,3420,30
|
|
20240418,143900,452924975,3420,3420,3420,3420,21
|
|
20240418,143800,452853155,3410,3410,3410,3410,0
|
|
20240418,143700,452853155,3410,3410,3410,3410,0
|
|
20240418,143600,452853155,3410,3410,3410,3410,0
|
|
20240418,143500,452853155,3410,3410,3410,3410,0
|
|
20240418,143400,452853155,3410,3410,3410,3410,7
|
|
20240418,143300,452829285,3410,3410,3410,3410,346
|
|
20240418,143200,451649425,3420,3420,3420,3420,0
|
|
20240418,143100,451649425,3420,3420,3420,3420,2
|
|
20240418,143000,451642585,3420,3420,3420,3420,0
|
|
20240418,142900,451642585,3420,3420,3420,3420,0
|
|
20240418,142800,451642585,3420,3420,3420,3420,0
|
|
20240418,142700,451642585,3420,3420,3420,3420,0
|
|
20240418,142600,451642585,3420,3420,3420,3420,1001
|
|
20240418,142500,448219165,3420,3420,3420,3420,0
|
|
20240418,142400,448219165,3420,3415,3420,3415,1753
|
|
20240418,142300,442232660,3410,3410,3410,3410,0
|
|
20240418,142200,442232660,3410,3410,3410,3410,0
|
|
20240418,142100,442232660,3410,3410,3410,3410,0
|
|
20240418,142000,442232660,3410,3410,3410,3410,0
|
|
20240418,141900,442232660,3410,3410,3410,3410,0
|
|
20240418,141800,442232660,3410,3410,3410,3410,46
|
|
20240418,141700,442075800,3415,3415,3415,3415,0
|
|
20240418,141600,442075800,3415,3415,3415,3415,0
|
|
20240418,141500,442075800,3415,3415,3415,3415,262
|
|
20240418,141400,441181070,3410,3410,3410,3410,0
|
|
20240418,141300,441181070,3410,3410,3410,3410,45
|
|
20240418,141200,441027620,3410,3410,3410,3410,0
|
|
20240418,141100,441027620,3410,3410,3410,3410,0
|
|
20240418,141000,441027620,3410,3410,3410,3410,0
|
|
20240418,140900,441027620,3410,3410,3410,3410,0
|
|
20240418,140800,441027620,3410,3410,3410,3410,0
|
|
20240418,140700,441027620,3410,3410,3410,3410,0
|
|
20240418,140600,441027620,3410,3410,3410,3410,0
|
|
20240418,140500,441027620,3410,3415,3415,3410,305
|
|
20240418,140400,439987495,3410,3410,3410,3410,0
|
|
20240418,140300,439987495,3410,3410,3410,3410,0
|
|
20240418,140200,439987495,3410,3415,3415,3410,115
|
|
20240418,140100,439595325,3405,3405,3405,3405,0
|
|
20240418,140000,439595325,3405,3405,3405,3405,0
|
|
20240418,135900,439595325,3405,3405,3405,3405,0
|
|
20240418,135800,439595325,3405,3405,3405,3405,0
|
|
20240418,135700,439595325,3405,3410,3410,3405,3000
|
|
20240418,135600,429379595,3420,3420,3420,3420,1
|
|
20240418,135500,429376175,3405,3405,3405,3405,0
|
|
20240418,135400,429376175,3405,3405,3405,3405,340
|
|
20240418,135300,428218475,3405,3420,3435,3405,8313
|
|
20240418,135200,399872905,3410,3410,3410,3410,100
|
|
20240418,135100,399531905,3415,3415,3415,3415,3
|
|
20240418,135000,399521660,3435,3435,3435,3435,0
|
|
20240418,134900,399521660,3435,3415,3435,3410,7665
|
|
20240418,134800,373317725,3425,3425,3425,3425,0
|
|
20240418,134700,373317725,3425,3425,3425,3425,0
|
|
20240418,134600,373317725,3425,3425,3425,3425,0
|
|
20240418,134500,373317725,3425,3425,3425,3425,0
|
|
20240418,134400,373317725,3425,3425,3425,3425,293
|
|
20240418,134300,372314200,3420,3425,3430,3420,1834
|
|
20240418,134200,366041885,3425,3425,3430,3425,589
|
|
20240418,134100,364024555,3430,3425,3430,3425,293
|
|
20240418,134000,363021020,3430,3425,3430,3425,611
|
|
20240418,133900,360928340,3425,3425,3425,3425,0
|
|
20240418,133800,360928340,3425,3425,3425,3425,0
|
|
20240418,133700,360928340,3425,3425,3425,3425,0
|
|
20240418,133600,360928340,3425,3425,3425,3425,0
|
|
20240418,133500,360928340,3425,3425,3425,3425,255
|
|
20240418,133400,360054965,3425,3420,3425,3420,41
|
|
20240418,133300,359914545,3420,3420,3420,3420,0
|
|
20240418,133200,359914545,3420,3420,3420,3420,1
|
|
20240418,133100,359911125,3420,3420,3420,3420,0
|
|
20240418,133000,359911125,3420,3420,3420,3420,0
|
|
20240418,132900,359911125,3420,3420,3420,3420,0
|
|
20240418,132800,359911125,3420,3415,3420,3415,110
|
|
20240418,132700,359534970,3415,3415,3415,3415,5
|
|
20240418,132600,359517895,3410,3410,3410,3410,0
|
|
20240418,132500,359517895,3410,3410,3410,3410,0
|
|
20240418,132400,359517895,3410,3410,3410,3410,0
|
|
20240418,132300,359517895,3410,3410,3410,3410,0
|
|
20240418,132200,359517895,3410,3410,3410,3410,1
|
|
20240418,132100,359514485,3415,3415,3415,3415,5
|
|
20240418,132000,359497410,3420,3420,3420,3420,0
|
|
20240418,131900,359497410,3420,3420,3420,3420,0
|
|
20240418,131800,359497410,3420,3415,3420,3415,212
|
|
20240418,131700,358772380,3420,3420,3420,3420,0
|
|
20240418,131600,358772380,3420,3415,3420,3410,19
|
|
20240418,131500,358707525,3410,3410,3410,3405,1842
|
|
20240418,131400,352435280,3420,3420,3420,3420,0
|
|
20240418,131300,352435280,3420,3420,3420,3420,0
|
|
20240418,131200,352435280,3420,3415,3420,3415,14
|
|
20240418,131100,352387460,3410,3410,3410,3410,0
|
|
20240418,131000,352387460,3410,3410,3410,3410,24
|
|
20240418,130900,352305620,3405,3415,3415,3405,7000
|
|
20240418,130800,328439910,3415,3415,3415,3415,0
|
|
20240418,130700,328439910,3415,3415,3415,3415,0
|
|
20240418,130600,328439910,3415,3415,3415,3415,523
|
|
20240418,130500,326653865,3420,3420,3420,3420,0
|
|
20240418,130400,326653865,3420,3420,3420,3420,0
|
|
20240418,130300,326653865,3420,3420,3420,3420,0
|
|
20240418,130200,326653865,3420,3420,3420,3420,5
|
|
20240418,130100,326636765,3420,3420,3420,3420,1
|
|
20240418,130000,326633345,3420,3420,3420,3420,0
|
|
20240418,125900,326633345,3420,3420,3420,3420,0
|
|
20240418,125800,326633345,3420,3420,3420,3420,0
|
|
20240418,125700,326633345,3420,3420,3420,3420,0
|
|
20240418,125600,326633345,3420,3420,3420,3420,7
|
|
20240418,125500,326609405,3420,3420,3420,3420,1
|
|
20240418,125400,326605985,3420,3420,3420,3420,0
|
|
20240418,125300,326605985,3420,3420,3420,3420,1
|
|
20240418,125200,326602565,3420,3420,3420,3420,1
|
|
20240418,125100,326599145,3415,3415,3415,3415,8
|
|
20240418,125000,326571825,3420,3420,3420,3420,1
|
|
20240418,124900,326568405,3415,3415,3415,3415,0
|
|
20240418,124800,326568405,3415,3415,3415,3415,0
|
|
20240418,124700,326568405,3415,3415,3415,3415,832
|
|
20240418,124600,323727125,3420,3420,3420,3420,0
|
|
20240418,124500,323727125,3420,3420,3420,3420,0
|
|
20240418,124400,323727125,3420,3420,3420,3420,66
|
|
20240418,124300,323501405,3415,3420,3420,3415,8215
|
|
20240418,124200,295434105,3420,3420,3420,3420,1
|
|
20240418,124100,295430685,3430,3430,3430,3430,0
|
|
20240418,124000,295430685,3430,3430,3430,3430,0
|
|
20240418,123900,295430685,3430,3430,3430,3430,0
|
|
20240418,123800,295430685,3430,3430,3430,3430,0
|
|
20240418,123700,295430685,3430,3430,3430,3430,1
|
|
20240418,123600,295427255,3430,3430,3430,3430,0
|
|
20240418,123500,295427255,3430,3430,3430,3430,2
|
|
20240418,123400,295420395,3430,3430,3430,3430,0
|
|
20240418,123300,295420395,3430,3425,3430,3420,1135
|
|
20240418,123200,291534005,3420,3420,3420,3420,0
|
|
20240418,123100,291534005,3420,3420,3420,3420,20
|
|
20240418,123000,291465605,3420,3420,3420,3420,500
|
|
20240418,122900,289755605,3425,3425,3425,3425,0
|
|
20240418,122800,289755605,3425,3420,3425,3420,214
|
|
20240418,122700,289023655,3420,3420,3420,3420,0
|
|
20240418,122600,289023655,3420,3420,3420,3420,0
|
|
20240418,122500,289023655,3420,3420,3420,3420,3
|
|
20240418,122400,289013395,3420,3420,3420,3420,0
|
|
20240418,122300,289013395,3420,3420,3420,3420,397
|
|
20240418,122200,287655655,3425,3425,3425,3425,530
|
|
20240418,122100,285840405,3425,3425,3425,3425,0
|
|
20240418,122000,285840405,3425,3425,3425,3425,0
|
|
20240418,121900,285840405,3425,3425,3425,3425,0
|
|
20240418,121800,285840405,3425,3425,3425,3425,0
|
|
20240418,121700,285840405,3425,3425,3425,3425,6
|
|
20240418,121600,285819855,3425,3425,3425,3425,0
|
|
20240418,121500,285819855,3425,3420,3425,3420,16
|
|
20240418,121400,285765085,3420,3420,3420,3420,6
|
|
20240418,121300,285744565,3420,3420,3420,3420,0
|
|
20240418,121200,285744565,3420,3420,3420,3420,6
|
|
20240418,121100,285724045,3420,3420,3420,3420,3000
|
|
20240418,121000,275464045,3420,3425,3425,3420,1106
|
|
20240418,120900,271680605,3425,3425,3425,3425,0
|
|
20240418,120800,271680605,3425,3425,3425,3425,0
|
|
20240418,120700,271680605,3425,3425,3425,3425,0
|
|
20240418,120600,271680605,3425,3425,3425,3425,46
|
|
20240418,120500,271523055,3430,3430,3430,3430,0
|
|
20240418,120400,271523055,3430,3430,3430,3430,0
|
|
20240418,120300,271523055,3430,3430,3430,3430,0
|
|
20240418,120200,271523055,3430,3430,3430,3430,0
|
|
20240418,120100,271523055,3430,3430,3430,3430,0
|
|
20240418,120000,271523055,3430,3430,3430,3430,0
|
|
20240418,115900,271523055,3430,3430,3430,3430,291
|
|
20240418,115800,270524925,3430,3430,3430,3430,0
|
|
20240418,115700,270524925,3430,3430,3430,3430,40
|
|
20240418,115600,270387725,3420,3420,3420,3420,575
|
|
20240418,115500,268421225,3420,3420,3420,3420,1
|
|
20240418,115400,268417805,3430,3430,3430,3430,0
|
|
20240418,115300,268417805,3430,3430,3430,3430,10
|
|
20240418,115200,268383505,3430,3430,3430,3430,0
|
|
20240418,115100,268383505,3430,3430,3430,3430,0
|
|
20240418,115000,268383505,3430,3430,3430,3430,0
|
|
20240418,114900,268383505,3430,3430,3430,3430,10
|
|
20240418,114800,268349205,3430,3430,3430,3430,2
|
|
20240418,114700,268342345,3430,3430,3430,3430,61
|
|
20240418,114600,268133115,3435,3435,3435,3420,406
|
|
20240418,114500,266742765,3430,3430,3430,3430,0
|
|
20240418,114400,266742765,3430,3430,3430,3430,0
|
|
20240418,114300,266742765,3430,3430,3430,3430,0
|
|
20240418,114200,266742765,3430,3430,3430,3430,30
|
|
20240418,114100,266639865,3435,3435,3435,3435,0
|
|
20240418,114000,266639865,3435,3430,3435,3430,2
|
|
20240418,113900,266633000,3435,3435,3435,3435,1
|
|
20240418,113800,266629565,3435,3435,3435,3435,1000
|
|
20240418,113700,263194565,3435,3435,3435,3435,32
|
|
20240418,113600,263084645,3440,3440,3440,3440,0
|
|
20240418,113500,263084645,3440,3440,3440,3440,0
|
|
20240418,113400,263084645,3440,3440,3440,3440,0
|
|
20240418,113300,263084645,3440,3435,3440,3435,428
|
|
20240418,113200,261614380,3440,3440,3440,3440,0
|
|
20240418,113100,261614380,3440,3440,3440,3440,0
|
|
20240418,113000,261614380,3440,3435,3440,3435,595
|
|
20240418,112900,259570540,3435,3435,3435,3435,0
|
|
20240418,112800,259570540,3435,3435,3435,3435,0
|
|
20240418,112700,259570540,3435,3435,3435,3435,16
|
|
20240418,112600,259515580,3430,3430,3430,3430,0
|
|
20240418,112500,259515580,3430,3430,3430,3430,0
|
|
20240418,112400,259515580,3430,3430,3430,3430,2
|
|
20240418,112300,259508720,3435,3440,3440,3430,11
|
|
20240418,112200,259470950,3430,3435,3445,3425,2531
|
|
20240418,112100,250799120,3425,3440,3445,3425,1708
|
|
20240418,112000,244937645,3445,3435,3445,3435,7027
|
|
20240418,111900,220777275,3435,3435,3435,3435,100
|
|
20240418,111800,220433775,3430,3430,3430,3430,280
|
|
20240418,111700,219473375,3430,3430,3430,3430,0
|
|
20240418,111600,219473375,3430,3430,3430,3430,2
|
|
20240418,111500,219466515,3430,3425,3430,3425,215
|
|
20240418,111400,218729140,3435,3435,3435,3435,2
|
|
20240418,111300,218722270,3425,3425,3425,3425,0
|
|
20240418,111200,218722270,3425,3425,3425,3425,0
|
|
20240418,111100,218722270,3425,3425,3425,3425,0
|
|
20240418,111000,218722270,3425,3425,3425,3425,0
|
|
20240418,110900,218722270,3425,3430,3435,3425,2032
|
|
20240418,110800,211743085,3425,3425,3430,3425,520
|
|
20240418,110700,209960965,3425,3425,3425,3425,319
|
|
20240418,110600,208868390,3435,3435,3435,3435,0
|
|
20240418,110500,208868390,3435,3435,3435,3435,1534
|
|
20240418,110400,203599100,3435,3435,3435,3425,25
|
|
20240418,110300,203513345,3425,3435,3435,3420,42
|
|
20240418,110200,203369335,3420,3420,3435,3420,2589
|
|
20240418,110100,194482530,3430,3420,3430,3420,3522
|
|
20240418,110000,182407190,3425,3420,3425,3420,12
|
|
20240418,105900,182366140,3415,3415,3415,3415,6
|
|
20240418,105800,182345650,3415,3415,3415,3415,0
|
|
20240418,105700,182345650,3415,3415,3415,3415,0
|
|
20240418,105600,182345650,3415,3415,3415,3415,36
|
|
20240418,105500,182222710,3415,3415,3415,3415,21
|
|
20240418,105400,182150995,3415,3415,3415,3415,6
|
|
20240418,105300,182130505,3415,3415,3415,3415,0
|
|
20240418,105200,182130505,3415,3415,3415,3415,0
|
|
20240418,105100,182130505,3415,3415,3415,3415,6
|
|
20240418,105000,182110015,3415,3415,3415,3415,0
|
|
20240418,104900,182110015,3415,3415,3415,3415,0
|
|
20240418,104800,182110015,3415,3415,3415,3415,0
|
|
20240418,104700,182110015,3415,3415,3415,3415,6
|
|
20240418,104600,182089525,3430,3430,3430,3430,0
|
|
20240418,104500,182089525,3430,3430,3430,3430,0
|
|
20240418,104400,182089525,3430,3430,3430,3430,0
|
|
20240418,104300,182089525,3430,3430,3430,3430,0
|
|
20240418,104200,182089525,3430,3420,3430,3420,12
|
|
20240418,104100,182048420,3425,3425,3425,3425,0
|
|
20240418,104000,182048420,3425,3420,3430,3420,269
|
|
20240418,103900,181125840,3415,3415,3415,3415,205
|
|
20240418,103800,180425765,3415,3415,3415,3415,15
|
|
20240418,103700,180374540,3410,3415,3415,3410,103
|
|
20240418,103600,180023295,3410,3410,3410,3410,6
|
|
20240418,103500,180002835,3415,3415,3415,3410,4
|
|
20240418,103400,179989180,3430,3430,3430,3430,0
|
|
20240418,103300,179989180,3430,3415,3430,3415,502
|
|
20240418,103200,178267505,3410,3410,3410,3410,0
|
|
20240418,103100,178267505,3410,3410,3410,3410,0
|
|
20240418,103000,178267505,3410,3425,3425,3410,4266
|
|
20240418,102900,163704350,3425,3425,3425,3425,7
|
|
20240418,102800,163680375,3430,3430,3430,3430,0
|
|
20240418,102700,163680375,3430,3420,3430,3420,24
|
|
20240418,102600,163598140,3420,3420,3420,3420,0
|
|
20240418,102500,163598140,3420,3420,3420,3420,6
|
|
20240418,102400,163577620,3425,3425,3425,3425,1
|
|
20240418,102300,163574195,3420,3420,3420,3420,6
|
|
20240418,102200,163553675,3425,3425,3425,3425,0
|
|
20240418,102100,163553675,3425,3425,3425,3425,14
|
|
20240418,102000,163505725,3420,3420,3420,3420,0
|
|
20240418,101900,163505725,3420,3420,3420,3420,0
|
|
20240418,101800,163505725,3420,3430,3430,3420,649
|
|
20240418,101700,161286125,3420,3425,3435,3415,8862
|
|
20240418,101600,130953675,3430,3425,3430,3420,3662
|
|
20240418,101500,118424780,3425,3425,3425,3425,1000
|
|
20240418,101400,114999780,3430,3430,3430,3430,0
|
|
20240418,101300,114999780,3430,3425,3430,3425,39
|
|
20240418,101200,114866160,3430,3430,3430,3430,2
|
|
20240418,101100,114859300,3425,3430,3430,3425,121
|
|
20240418,101000,114444285,3425,3425,3425,3425,0
|
|
20240418,100900,114444285,3425,3430,3430,3425,106
|
|
20240418,100800,114080730,3435,3420,3435,3420,7522
|
|
20240418,100700,88276255,3425,3425,3425,3425,44
|
|
20240418,100600,88125555,3420,3420,3420,3420,0
|
|
20240418,100500,88125555,3420,3420,3420,3420,0
|
|
20240418,100400,88125555,3420,3420,3425,3415,10
|
|
20240418,100300,88091380,3425,3420,3425,3420,1081
|
|
20240418,100200,84394355,3415,3415,3415,3415,1
|
|
20240418,100100,84390940,3420,3420,3420,3420,3
|
|
20240418,100000,84380680,3420,3415,3420,3410,269
|
|
20240418,095900,83460780,3420,3420,3420,3415,90
|
|
20240418,095800,83152995,3420,3420,3420,3420,1
|
|
20240418,095700,83149575,3420,3420,3420,3420,56
|
|
20240418,095600,82958055,3425,3420,3425,3420,325
|
|
20240418,095500,81846300,3420,3425,3425,3420,65
|
|
20240418,095400,81623995,3425,3420,3425,3420,3795
|
|
20240418,095300,68645085,3420,3420,3420,3420,0
|
|
20240418,095200,68645085,3420,3410,3420,3410,1929
|
|
20240418,095100,62048915,3405,3405,3405,3405,0
|
|
20240418,095000,62048915,3405,3405,3405,3405,296
|
|
20240418,094900,61041035,3410,3410,3410,3410,0
|
|
20240418,094800,61041035,3410,3410,3410,3410,187
|
|
20240418,094700,60403365,3410,3415,3420,3410,258
|
|
20240418,094600,59523560,3420,3415,3420,3410,61
|
|
20240418,094500,59315390,3420,3420,3425,3410,504
|
|
20240418,094400,57595420,3420,3420,3420,3420,6
|
|
20240418,094300,57574900,3425,3425,3425,3425,847
|
|
20240418,094200,54673925,3425,3425,3425,3425,86
|
|
20240418,094100,54379375,3420,3420,3420,3420,31
|
|
20240418,094000,54273355,3425,3425,3425,3425,0
|
|
20240418,093900,54273355,3425,3425,3425,3425,0
|
|
20240418,093800,54273355,3425,3415,3425,3415,355
|
|
20240418,093700,53059590,3420,3420,3420,3420,0
|
|
20240418,093600,53059590,3420,3415,3420,3415,262
|
|
20240418,093500,52163580,3420,3420,3420,3420,1
|
|
20240418,093400,52160160,3420,3420,3420,3420,366
|
|
20240418,093300,50908440,3420,3420,3420,3420,8
|
|
20240418,093200,50881080,3425,3420,3425,3420,10
|
|
20240418,093100,50846870,3420,3420,3420,3420,475
|
|
20240418,093000,49222370,3425,3425,3425,3425,0
|
|
20240418,092900,49222370,3425,3425,3425,3425,1
|
|
20240418,092800,49218945,3420,3420,3425,3415,217
|
|
20240418,092700,48477780,3420,3420,3420,3420,450
|
|
20240418,092600,46938780,3415,3415,3415,3415,37
|
|
20240418,092500,46812425,3420,3420,3420,3420,0
|
|
20240418,092400,46812425,3420,3415,3420,3415,56
|
|
20240418,092300,46620925,3420,3410,3420,3400,3803
|
|
20240418,092200,33679435,3420,3420,3420,3420,100
|
|
20240418,092100,33337435,3420,3415,3420,3410,521
|
|
20240418,092000,31556255,3415,3415,3415,3415,3
|
|
20240418,091900,31546010,3415,3415,3415,3415,0
|
|
20240418,091800,31546010,3415,3415,3415,3415,102
|
|
20240418,091700,31197680,3415,3415,3415,3415,321
|
|
20240418,091600,30101465,3415,3410,3415,3410,1376
|
|
20240418,091500,25404925,3410,3410,3410,3410,199
|
|
20240418,091400,24726335,3415,3415,3415,3415,0
|
|
20240418,091300,24726335,3415,3415,3415,3415,0
|
|
20240418,091200,24726335,3415,3415,3415,3415,4
|
|
20240418,091100,24712675,3405,3415,3415,3405,12
|
|
20240418,091000,24671795,3415,3415,3415,3415,819
|
|
20240418,090900,21874910,3415,3415,3415,3415,1500
|
|
20240418,090800,16752410,3415,3415,3415,3415,340
|
|
20240418,090700,15591310,3415,3415,3415,3415,0
|
|
20240418,090600,15591310,3415,3415,3415,3415,0
|
|
20240418,090500,15591310,3415,3415,3415,3415,0
|
|
20240418,090400,15591310,3415,3415,3415,3415,5
|
|
20240418,090300,15574235,3415,3405,3415,3400,2063
|
|
20240418,090200,8554710,3410,3410,3410,3410,297
|
|
20240418,090100,7541940,3410,3415,3415,3410,104
|
|
20240418,090000,7187280,3420,3405,3420,3405,2008
|