676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,201300,108039980,4305,4305,4305,4305,1091
|
|
20240415,201200,108039980,4305,4305,4305,4305,0
|
|
20240415,201100,108039980,4305,4305,4305,4305,0
|
|
20240415,201000,108039980,4305,4305,4305,4305,0
|
|
20240415,200900,108039980,4305,4305,4305,4305,0
|
|
20240415,200800,108039980,4305,4305,4305,4305,0
|
|
20240415,200700,108039980,4305,4305,4305,4305,0
|
|
20240415,200600,108039980,4305,4305,4305,4305,0
|
|
20240415,200500,108039980,4305,4305,4305,4305,0
|
|
20240415,200400,108039980,4305,4305,4305,4305,0
|
|
20240415,200300,108039980,4305,4305,4305,4305,0
|
|
20240415,200200,108039980,4305,4305,4305,4305,0
|
|
20240415,200100,108039980,4305,4305,4305,4305,0
|
|
20240415,200000,108039980,4305,4305,4305,4305,0
|
|
20240415,195900,108039980,4305,4305,4305,4305,0
|
|
20240415,195800,108039980,4305,4305,4305,4305,0
|
|
20240415,195700,108039980,4305,4305,4305,4305,0
|
|
20240415,195600,108039980,4305,4305,4305,4305,0
|
|
20240415,195500,108039980,4305,4305,4305,4305,0
|
|
20240415,195400,108039980,4305,4305,4305,4305,0
|
|
20240415,195300,108039980,4305,4305,4305,4305,0
|
|
20240415,195200,108039980,4305,4305,4305,4305,0
|
|
20240415,195100,108039980,4305,4305,4305,4305,0
|
|
20240415,195000,108039980,4305,4305,4305,4305,0
|
|
20240415,194900,108039980,4305,4305,4305,4305,0
|
|
20240415,194800,108039980,4305,4305,4305,4305,0
|
|
20240415,194700,108039980,4305,4305,4305,4305,0
|
|
20240415,194600,108039980,4305,4305,4305,4305,0
|
|
20240415,194500,108039980,4305,4305,4305,4305,0
|
|
20240415,194400,108039980,4305,4305,4305,4305,0
|
|
20240415,194300,108039980,4305,4305,4305,4305,1091
|
|
20240415,194200,108039980,4305,4305,4305,4305,0
|
|
20240415,194100,108039980,4305,4305,4305,4305,0
|
|
20240415,194000,108039980,4305,4305,4305,4305,0
|
|
20240415,193900,108039980,4305,4305,4305,4305,0
|
|
20240415,193800,108039980,4305,4305,4305,4305,0
|
|
20240415,193700,108039980,4305,4305,4305,4305,0
|
|
20240415,193600,108039980,4305,4305,4305,4305,0
|
|
20240415,193500,108039980,4305,4305,4305,4305,0
|
|
20240415,193400,108039980,4305,4305,4305,4305,0
|
|
20240415,193300,108039980,4305,4305,4305,4305,0
|
|
20240415,193200,108039980,4305,4305,4305,4305,0
|
|
20240415,193100,108039980,4305,4305,4305,4305,0
|
|
20240415,193000,108039980,4305,4305,4305,4305,0
|
|
20240415,192900,108039980,4305,4305,4305,4305,0
|
|
20240415,192800,108039980,4305,4305,4305,4305,0
|
|
20240415,192700,108039980,4305,4305,4305,4305,0
|
|
20240415,192600,108039980,4305,4305,4305,4305,0
|
|
20240415,192500,108039980,4305,4305,4305,4305,0
|
|
20240415,192400,108039980,4305,4305,4305,4305,0
|
|
20240415,192300,108039980,4305,4305,4305,4305,0
|
|
20240415,192200,108039980,4305,4305,4305,4305,0
|
|
20240415,192100,108039980,4305,4305,4305,4305,0
|
|
20240415,192000,108039980,4305,4305,4305,4305,0
|
|
20240415,191900,108039980,4305,4305,4305,4305,0
|
|
20240415,191800,108039980,4305,4305,4305,4305,0
|
|
20240415,191700,108039980,4305,4305,4305,4305,0
|
|
20240415,191600,108039980,4305,4305,4305,4305,0
|
|
20240415,191500,108039980,4305,4305,4305,4305,0
|
|
20240415,191400,108039980,4305,4305,4305,4305,0
|
|
20240415,191300,108039980,4305,4305,4305,4305,1091
|
|
20240415,191200,108039980,4305,4305,4305,4305,0
|
|
20240415,191100,108039980,4305,4305,4305,4305,0
|
|
20240415,191000,108039980,4305,4305,4305,4305,0
|
|
20240415,190900,108039980,4305,4305,4305,4305,0
|
|
20240415,190800,108039980,4305,4305,4305,4305,0
|
|
20240415,190700,108039980,4305,4305,4305,4305,0
|
|
20240415,190600,108039980,4305,4305,4305,4305,0
|
|
20240415,190500,108039980,4305,4305,4305,4305,0
|
|
20240415,190400,108039980,4305,4305,4305,4305,0
|
|
20240415,190300,108039980,4305,4305,4305,4305,0
|
|
20240415,190200,108039980,4305,4305,4305,4305,0
|
|
20240415,190100,108039980,4305,4305,4305,4305,0
|
|
20240415,190000,108039980,4305,4305,4305,4305,0
|
|
20240415,185900,108039980,4305,4305,4305,4305,0
|
|
20240415,185800,108039980,4305,4305,4305,4305,0
|
|
20240415,185700,108039980,4305,4305,4305,4305,0
|
|
20240415,185600,108039980,4305,4305,4305,4305,0
|
|
20240415,185500,108039980,4305,4305,4305,4305,0
|
|
20240415,185400,108039980,4305,4305,4305,4305,0
|
|
20240415,185300,108039980,4305,4305,4305,4305,0
|
|
20240415,185200,108039980,4305,4305,4305,4305,0
|
|
20240415,185100,108039980,4305,4305,4305,4305,0
|
|
20240415,185000,108039980,4305,4305,4305,4305,0
|
|
20240415,184900,108039980,4305,4305,4305,4305,0
|
|
20240415,184800,108039980,4305,4305,4305,4305,0
|
|
20240415,184700,108039980,4305,4305,4305,4305,0
|
|
20240415,184600,108039980,4305,4305,4305,4305,0
|
|
20240415,184500,108039980,4305,4305,4305,4305,0
|
|
20240415,184400,108039980,4305,4305,4305,4305,0
|
|
20240415,184300,108039980,4305,4305,4305,4305,1091
|
|
20240415,184200,108039980,4305,4305,4305,4305,0
|
|
20240415,184100,108039980,4305,4305,4305,4305,0
|
|
20240415,184000,108039980,4305,4305,4305,4305,0
|
|
20240415,183900,108039980,4305,4305,4305,4305,0
|
|
20240415,183800,108039980,4305,4305,4305,4305,0
|
|
20240415,183700,108039980,4305,4305,4305,4305,0
|
|
20240415,183600,108039980,4305,4305,4305,4305,0
|
|
20240415,183500,108039980,4305,4305,4305,4305,0
|
|
20240415,183400,108039980,4305,4305,4305,4305,0
|
|
20240415,183300,108039980,4305,4305,4305,4305,0
|
|
20240415,183200,108039980,4305,4305,4305,4305,0
|
|
20240415,183100,108039980,4305,4305,4305,4305,0
|
|
20240415,183000,108039980,4305,4305,4305,4305,0
|
|
20240415,182900,108039980,4305,4305,4305,4305,0
|
|
20240415,182800,108039980,4305,4305,4305,4305,0
|
|
20240415,182700,108039980,4305,4305,4305,4305,0
|
|
20240415,182600,108039980,4305,4305,4305,4305,0
|
|
20240415,182500,108039980,4305,4305,4305,4305,0
|
|
20240415,182400,108039980,4305,4305,4305,4305,0
|
|
20240415,182300,108039980,4305,4305,4305,4305,0
|
|
20240415,182200,108039980,4305,4305,4305,4305,0
|
|
20240415,182100,108039980,4305,4305,4305,4305,0
|
|
20240415,182000,108039980,4305,4305,4305,4305,0
|
|
20240415,181900,108039980,4305,4305,4305,4305,0
|
|
20240415,181800,108039980,4305,4305,4305,4305,0
|
|
20240415,181700,108039980,4305,4305,4305,4305,0
|
|
20240415,181600,108039980,4305,4305,4305,4305,0
|
|
20240415,181500,108039980,4305,4305,4305,4305,0
|
|
20240415,181400,108039980,4305,4305,4305,4305,0
|
|
20240415,181300,108039980,4305,4305,4305,4305,1091
|
|
20240415,181200,108039980,4305,4305,4305,4305,0
|
|
20240415,181100,108039980,4305,4305,4305,4305,0
|
|
20240415,181000,108039980,4305,4305,4305,4305,0
|
|
20240415,180900,108039980,4305,4305,4305,4305,0
|
|
20240415,180800,108039980,4305,4305,4305,4305,0
|
|
20240415,180700,108039980,4305,4305,4305,4305,0
|
|
20240415,180600,108039980,4305,4305,4305,4305,0
|
|
20240415,180500,108039980,4305,4305,4305,4305,0
|
|
20240415,180400,108039980,4305,4305,4305,4305,0
|
|
20240415,180300,108039980,4305,4305,4305,4305,0
|
|
20240415,180200,108039980,4305,4305,4305,4305,0
|
|
20240415,180100,108039980,4305,4305,4305,4305,0
|
|
20240415,180000,108039980,4305,4305,4305,4305,0
|
|
20240415,175900,108039980,4305,4305,4305,4305,0
|
|
20240415,175800,108039980,4305,4305,4305,4305,0
|
|
20240415,175700,108039980,4305,4305,4305,4305,0
|
|
20240415,175600,108039980,4305,4305,4305,4305,0
|
|
20240415,175500,108039980,4305,4305,4305,4305,0
|
|
20240415,175400,108039980,4305,4305,4305,4305,0
|
|
20240415,175300,108039980,4305,4305,4305,4305,0
|
|
20240415,175200,108039980,4305,4305,4305,4305,0
|
|
20240415,175100,108039980,4305,4305,4305,4305,0
|
|
20240415,175000,108039980,4305,4305,4305,4305,0
|
|
20240415,174900,108039980,4305,4305,4305,4305,0
|
|
20240415,174800,108039980,4305,4305,4305,4305,0
|
|
20240415,174700,108039980,4305,4305,4305,4305,0
|
|
20240415,174600,108039980,4305,4305,4305,4305,0
|
|
20240415,174500,108039980,4305,4305,4305,4305,0
|
|
20240415,174400,108039980,4305,4305,4305,4305,0
|
|
20240415,174300,108039980,4305,4305,4305,4305,1091
|
|
20240415,174200,108039980,4305,4305,4305,4305,0
|
|
20240415,174100,108039980,4305,4305,4305,4305,0
|
|
20240415,174000,108039980,4305,4305,4305,4305,0
|
|
20240415,173900,108039980,4305,4305,4305,4305,0
|
|
20240415,173800,108039980,4305,4305,4305,4305,0
|
|
20240415,173700,108039980,4305,4305,4305,4305,0
|
|
20240415,173600,108039980,4305,4305,4305,4305,0
|
|
20240415,173500,108039980,4305,4305,4305,4305,0
|
|
20240415,173400,108039980,4305,4305,4305,4305,0
|
|
20240415,173300,108039980,4305,4305,4305,4305,0
|
|
20240415,173200,108039980,4305,4305,4305,4305,0
|
|
20240415,173100,108039980,4305,4305,4305,4305,0
|
|
20240415,173000,108039980,4305,4305,4305,4305,0
|
|
20240415,172900,108039980,4305,4305,4305,4305,0
|
|
20240415,172800,108039980,4305,4305,4305,4305,0
|
|
20240415,172700,108039980,4305,4305,4305,4305,0
|
|
20240415,172600,108039980,4305,4305,4305,4305,0
|
|
20240415,172500,108039980,4305,4305,4305,4305,0
|
|
20240415,172400,108039980,4305,4305,4305,4305,0
|
|
20240415,172300,108039980,4305,4305,4305,4305,0
|
|
20240415,172200,108039980,4305,4305,4305,4305,0
|
|
20240415,172100,108039980,4305,4305,4305,4305,0
|
|
20240415,172000,108039980,4305,4305,4305,4305,0
|
|
20240415,171900,108039980,4305,4305,4305,4305,0
|
|
20240415,171800,108039980,4305,4305,4305,4305,0
|
|
20240415,171700,108039980,4305,4305,4305,4305,0
|
|
20240415,171600,108039980,4305,4305,4305,4305,0
|
|
20240415,171500,108039980,4305,4305,4305,4305,0
|
|
20240415,171400,108039980,4305,4305,4305,4305,0
|
|
20240415,171300,108039980,4305,4305,4305,4305,1091
|
|
20240415,171200,108039980,4305,4305,4305,4305,0
|
|
20240415,171100,108039980,4305,4305,4305,4305,0
|
|
20240415,171000,108039980,4305,4305,4305,4305,0
|
|
20240415,170900,108039980,4305,4305,4305,4305,0
|
|
20240415,170800,108039980,4305,4305,4305,4305,0
|
|
20240415,170700,108039980,4305,4305,4305,4305,0
|
|
20240415,170600,108039980,4305,4305,4305,4305,0
|
|
20240415,170500,108039980,4305,4305,4305,4305,0
|
|
20240415,170400,108039980,4305,4305,4305,4305,0
|
|
20240415,170300,108039980,4305,4305,4305,4305,0
|
|
20240415,170200,108039980,4305,4305,4305,4305,0
|
|
20240415,170100,108039980,4305,4305,4305,4305,0
|
|
20240415,170000,108039980,4305,4305,4305,4305,0
|
|
20240415,165900,108039980,4305,4305,4305,4305,0
|
|
20240415,165800,108039980,4305,4305,4305,4305,0
|
|
20240415,165700,108039980,4305,4305,4305,4305,0
|
|
20240415,165600,108039980,4305,4305,4305,4305,0
|
|
20240415,165500,108039980,4305,4305,4305,4305,0
|
|
20240415,165400,108039980,4305,4305,4305,4305,0
|
|
20240415,165300,108039980,4305,4305,4305,4305,0
|
|
20240415,165200,108039980,4305,4305,4305,4305,0
|
|
20240415,165100,108039980,4305,4305,4305,4305,0
|
|
20240415,165000,108039980,4305,4305,4305,4305,0
|
|
20240415,164900,108039980,4305,4305,4305,4305,0
|
|
20240415,164800,108039980,4305,4305,4305,4305,0
|
|
20240415,164700,108039980,4305,4305,4305,4305,0
|
|
20240415,164600,108039980,4305,4305,4305,4305,0
|
|
20240415,164500,108039980,4305,4305,4305,4305,0
|
|
20240415,164400,108039980,4305,4305,4305,4305,0
|
|
20240415,164300,108039980,4305,4305,4305,4305,1091
|
|
20240415,164200,108039980,4305,4305,4305,4305,0
|
|
20240415,164100,108039980,4305,4305,4305,4305,0
|
|
20240415,164000,108039980,4305,4305,4305,4305,0
|
|
20240415,163900,108039980,4305,4305,4305,4305,0
|
|
20240415,163800,108039980,4305,4305,4305,4305,0
|
|
20240415,163700,108039980,4305,4305,4305,4305,0
|
|
20240415,163600,108039980,4305,4305,4305,4305,0
|
|
20240415,163500,108039980,4305,4305,4305,4305,0
|
|
20240415,163400,108039980,4305,4305,4305,4305,0
|
|
20240415,163300,108039980,4305,4305,4305,4305,0
|
|
20240415,163200,108039980,4305,4305,4305,4305,0
|
|
20240415,163100,108039980,4305,4305,4305,4305,0
|
|
20240415,163000,108039980,4305,4305,4305,4305,0
|
|
20240415,162900,108039980,4305,4305,4305,4305,0
|
|
20240415,162800,108039980,4305,4305,4305,4305,0
|
|
20240415,162700,108039980,4305,4305,4305,4305,0
|
|
20240415,162600,108039980,4305,4305,4305,4305,0
|
|
20240415,162500,108039980,4305,4305,4305,4305,0
|
|
20240415,162400,108039980,4305,4305,4305,4305,0
|
|
20240415,162300,108039980,4305,4305,4305,4305,0
|
|
20240415,162200,108039980,4305,4305,4305,4305,0
|
|
20240415,162100,108039980,4305,4305,4305,4305,0
|
|
20240415,162000,108039980,4305,4305,4305,4305,0
|
|
20240415,161900,108039980,4305,4305,4305,4305,0
|
|
20240415,161800,108039980,4305,4305,4305,4305,0
|
|
20240415,161700,108039980,4305,4305,4305,4305,0
|
|
20240415,161600,108039980,4305,4305,4305,4305,0
|
|
20240415,161500,108039980,4305,4305,4305,4305,0
|
|
20240415,161400,108039980,4305,4305,4305,4305,0
|
|
20240415,161300,108039980,4305,4305,4305,4305,1091
|
|
20240415,161200,108039980,4305,4305,4305,4305,0
|
|
20240415,161100,108039980,4305,4305,4305,4305,0
|
|
20240415,161000,108039980,4305,4305,4305,4305,0
|
|
20240415,160900,108039980,4305,4305,4305,4305,0
|
|
20240415,160800,108039980,4305,4305,4305,4305,0
|
|
20240415,160700,108039980,4305,4305,4305,4305,0
|
|
20240415,160600,108039980,4305,4305,4305,4305,0
|
|
20240415,160500,108039980,4305,4305,4305,4305,0
|
|
20240415,160400,108039980,4305,4305,4305,4305,0
|
|
20240415,160300,108039980,4305,4305,4305,4305,0
|
|
20240415,160200,108039980,4305,4305,4305,4305,0
|
|
20240415,160100,108039980,4305,4305,4305,4305,0
|
|
20240415,160000,108039980,4305,4305,4305,4305,0
|
|
20240415,155900,108039980,4305,4305,4305,4305,0
|
|
20240415,155800,108039980,4305,4305,4305,4305,0
|
|
20240415,155700,108039980,4305,4305,4305,4305,0
|
|
20240415,155600,108039980,4305,4305,4305,4305,0
|
|
20240415,155500,108039980,4305,4305,4305,4305,0
|
|
20240415,155400,108039980,4305,4305,4305,4305,0
|
|
20240415,155300,108039980,4305,4305,4305,4305,0
|
|
20240415,155200,108039980,4305,4305,4305,4305,0
|
|
20240415,155100,108039980,4305,4305,4305,4305,0
|
|
20240415,155000,108039980,4305,4305,4305,4305,0
|
|
20240415,154900,108039980,4305,4305,4305,4305,0
|
|
20240415,154800,108039980,4305,4305,4305,4305,0
|
|
20240415,154700,108039980,4305,4305,4305,4305,0
|
|
20240415,154600,108039980,4305,4305,4305,4305,0
|
|
20240415,154500,108039980,4305,4305,4305,4305,0
|
|
20240415,154400,108039980,4305,4305,4305,4305,0
|
|
20240415,154300,108039980,4305,4305,4305,4305,1091
|
|
20240415,154200,108039980,4305,4305,4305,4305,0
|
|
20240415,154100,108039980,4305,4305,4305,4305,0
|
|
20240415,154000,108039980,4305,4305,4305,4305,0
|
|
20240415,153900,108039980,4305,4305,4305,4305,0
|
|
20240415,153800,108039980,4305,4305,4305,4305,0
|
|
20240415,153700,108039980,4305,4305,4305,4305,0
|
|
20240415,153600,108039980,4305,4305,4305,4305,0
|
|
20240415,153500,108039980,4305,4305,4305,4305,0
|
|
20240415,153400,108039980,4305,4305,4305,4305,0
|
|
20240415,153300,108039980,4305,4305,4305,4305,0
|
|
20240415,153200,108039980,4305,4305,4305,4305,0
|
|
20240415,153100,108039980,4305,4305,4305,4305,0
|
|
20240415,153000,108039980,4305,4305,4305,4305,1091
|
|
20240415,152900,103343225,4315,4315,4315,4315,0
|
|
20240415,152800,103343225,4315,4315,4315,4315,0
|
|
20240415,152700,103343225,4315,4315,4315,4315,0
|
|
20240415,152600,103343225,4315,4315,4315,4315,0
|
|
20240415,152500,103343225,4315,4315,4315,4315,0
|
|
20240415,152400,103343225,4315,4315,4315,4315,0
|
|
20240415,152300,103343225,4315,4315,4315,4315,0
|
|
20240415,152200,103343225,4315,4315,4315,4315,0
|
|
20240415,152100,103343225,4315,4315,4315,4315,0
|
|
20240415,152000,103343225,4315,4315,4315,4315,0
|
|
20240415,151900,103343225,4315,4330,4330,4315,60
|
|
20240415,151800,103083485,4330,4330,4330,4330,14
|
|
20240415,151700,103022865,4310,4310,4310,4310,700
|
|
20240415,151600,100005865,4310,4310,4310,4310,0
|
|
20240415,151500,100005865,4310,4310,4310,4310,0
|
|
20240415,151400,100005865,4310,4315,4315,4310,1000
|
|
20240415,151300,95695365,4340,4340,4340,4340,0
|
|
20240415,151200,95695365,4340,4340,4340,4340,0
|
|
20240415,151100,95695365,4340,4340,4340,4340,0
|
|
20240415,151000,95695365,4340,4340,4340,4340,0
|
|
20240415,150900,95695365,4340,4340,4340,4340,0
|
|
20240415,150800,95695365,4340,4340,4340,4340,0
|
|
20240415,150700,95695365,4340,4340,4340,4340,0
|
|
20240415,150600,95695365,4340,4340,4340,4340,1
|
|
20240415,150500,95691025,4340,4340,4340,4340,0
|
|
20240415,150400,95691025,4340,4340,4340,4340,0
|
|
20240415,150300,95691025,4340,4340,4340,4340,0
|
|
20240415,150200,95691025,4340,4340,4340,4340,8
|
|
20240415,150100,95656305,4340,4340,4340,4340,0
|
|
20240415,150000,95656305,4340,4340,4340,4340,0
|
|
20240415,145900,95656305,4340,4340,4340,4340,0
|
|
20240415,145800,95656305,4340,4340,4340,4340,0
|
|
20240415,145700,95656305,4340,4340,4340,4340,0
|
|
20240415,145600,95656305,4340,4340,4340,4340,0
|
|
20240415,145500,95656305,4340,4340,4340,4340,0
|
|
20240415,145400,95656305,4340,4340,4340,4340,0
|
|
20240415,145300,95656305,4340,4320,4340,4310,401
|
|
20240415,145200,93927205,4340,4340,4340,4340,0
|
|
20240415,145100,93927205,4340,4340,4340,4340,1
|
|
20240415,145000,93922865,4320,4320,4320,4320,124
|
|
20240415,144900,93387185,4315,4315,4315,4315,0
|
|
20240415,144800,93387185,4315,4315,4315,4315,0
|
|
20240415,144700,93387185,4315,4315,4315,4315,297
|
|
20240415,144600,92105630,4320,4320,4320,4320,300
|
|
20240415,144500,90809630,4340,4340,4340,4340,0
|
|
20240415,144400,90809630,4340,4340,4340,4340,1
|
|
20240415,144300,90805290,4320,4320,4320,4320,0
|
|
20240415,144200,90805290,4320,4320,4320,4320,0
|
|
20240415,144100,90805290,4320,4320,4320,4320,200
|
|
20240415,144000,89941290,4340,4340,4340,4340,0
|
|
20240415,143900,89941290,4340,4340,4340,4340,0
|
|
20240415,143800,89941290,4340,4340,4340,4340,0
|
|
20240415,143700,89941290,4340,4340,4340,4340,0
|
|
20240415,143600,89941290,4340,4340,4340,4340,0
|
|
20240415,143500,89941290,4340,4340,4340,4340,2
|
|
20240415,143400,89932610,4320,4320,4320,4320,0
|
|
20240415,143300,89932610,4320,4320,4320,4320,0
|
|
20240415,143200,89932610,4320,4320,4320,4320,300
|
|
20240415,143100,88636610,4315,4315,4315,4315,0
|
|
20240415,143000,88636610,4315,4315,4315,4315,0
|
|
20240415,142900,88636610,4315,4315,4315,4315,0
|
|
20240415,142800,88636610,4315,4320,4320,4315,200
|
|
20240415,142700,87773580,4320,4320,4320,4320,0
|
|
20240415,142600,87773580,4320,4320,4320,4320,0
|
|
20240415,142500,87773580,4320,4320,4320,4320,10
|
|
20240415,142400,87730380,4340,4340,4340,4340,0
|
|
20240415,142300,87730380,4340,4340,4340,4340,0
|
|
20240415,142200,87730380,4340,4340,4340,4340,0
|
|
20240415,142100,87730380,4340,4340,4340,4340,0
|
|
20240415,142000,87730380,4340,4340,4340,4340,0
|
|
20240415,141900,87730380,4340,4340,4340,4340,0
|
|
20240415,141800,87730380,4340,4340,4340,4340,0
|
|
20240415,141700,87730380,4340,4340,4340,4340,0
|
|
20240415,141600,87730380,4340,4340,4340,4340,0
|
|
20240415,141500,87730380,4340,4340,4340,4340,0
|
|
20240415,141400,87730380,4340,4340,4340,4340,0
|
|
20240415,141300,87730380,4340,4340,4340,4340,0
|
|
20240415,141200,87730380,4340,4340,4340,4340,0
|
|
20240415,141100,87730380,4340,4340,4340,4340,0
|
|
20240415,141000,87730380,4340,4340,4340,4340,0
|
|
20240415,140900,87730380,4340,4340,4340,4340,0
|
|
20240415,140800,87730380,4340,4340,4340,4340,0
|
|
20240415,140700,87730380,4340,4340,4340,4340,0
|
|
20240415,140600,87730380,4340,4340,4340,4340,0
|
|
20240415,140500,87730380,4340,4340,4340,4340,0
|
|
20240415,140400,87730380,4340,4340,4340,4340,0
|
|
20240415,140300,87730380,4340,4340,4340,4340,0
|
|
20240415,140200,87730380,4340,4340,4340,4340,0
|
|
20240415,140100,87730380,4340,4340,4340,4340,0
|
|
20240415,140000,87730380,4340,4340,4340,4340,0
|
|
20240415,135900,87730380,4340,4340,4340,4340,0
|
|
20240415,135800,87730380,4340,4340,4340,4340,0
|
|
20240415,135700,87730380,4340,4340,4340,4340,0
|
|
20240415,135600,87730380,4340,4340,4340,4340,0
|
|
20240415,135500,87730380,4340,4340,4340,4340,0
|
|
20240415,135400,87730380,4340,4340,4340,4340,0
|
|
20240415,135300,87730380,4340,4340,4340,4340,9
|
|
20240415,135200,87691320,4340,4340,4340,4340,0
|
|
20240415,135100,87691320,4340,4340,4340,4340,0
|
|
20240415,135000,87691320,4340,4340,4340,4340,0
|
|
20240415,134900,87691320,4340,4340,4340,4340,2
|
|
20240415,134800,87682640,4310,4310,4310,4310,200
|
|
20240415,134700,86820640,4340,4340,4340,4340,0
|
|
20240415,134600,86820640,4340,4340,4340,4340,0
|
|
20240415,134500,86820640,4340,4340,4340,4340,6
|
|
20240415,134400,86794600,4310,4310,4310,4310,0
|
|
20240415,134300,86794600,4310,4310,4310,4310,0
|
|
20240415,134200,86794600,4310,4310,4310,4310,0
|
|
20240415,134100,86794600,4310,4310,4310,4310,0
|
|
20240415,134000,86794600,4310,4310,4310,4310,0
|
|
20240415,133900,86794600,4310,4310,4310,4310,0
|
|
20240415,133800,86794600,4310,4310,4310,4310,199
|
|
20240415,133700,85936910,4340,4340,4340,4340,0
|
|
20240415,133600,85936910,4340,4340,4340,4340,0
|
|
20240415,133500,85936910,4340,4340,4340,4340,0
|
|
20240415,133400,85936910,4340,4340,4340,4340,0
|
|
20240415,133300,85936910,4340,4340,4340,4340,0
|
|
20240415,133200,85936910,4340,4340,4340,4340,0
|
|
20240415,133100,85936910,4340,4340,4340,4340,0
|
|
20240415,133000,85936910,4340,4340,4340,4340,0
|
|
20240415,132900,85936910,4340,4340,4340,4340,2
|
|
20240415,132800,85928230,4340,4340,4340,4340,0
|
|
20240415,132700,85928230,4340,4340,4340,4340,0
|
|
20240415,132600,85928230,4340,4340,4340,4340,0
|
|
20240415,132500,85928230,4340,4340,4340,4340,0
|
|
20240415,132400,85928230,4340,4340,4340,4340,0
|
|
20240415,132300,85928230,4340,4340,4340,4340,0
|
|
20240415,132200,85928230,4340,4340,4340,4340,0
|
|
20240415,132100,85928230,4340,4340,4340,4340,0
|
|
20240415,132000,85928230,4340,4340,4340,4340,0
|
|
20240415,131900,85928230,4340,4340,4340,4340,0
|
|
20240415,131800,85928230,4340,4340,4340,4340,0
|
|
20240415,131700,85928230,4340,4340,4340,4340,0
|
|
20240415,131600,85928230,4340,4340,4340,4340,0
|
|
20240415,131500,85928230,4340,4340,4340,4340,0
|
|
20240415,131400,85928230,4340,4340,4340,4340,0
|
|
20240415,131300,85928230,4340,4340,4340,4340,0
|
|
20240415,131200,85928230,4340,4340,4340,4340,1
|
|
20240415,131100,85923890,4340,4340,4340,4340,0
|
|
20240415,131000,85923890,4340,4340,4340,4340,0
|
|
20240415,130900,85923890,4340,4340,4340,4340,0
|
|
20240415,130800,85923890,4340,4340,4340,4340,0
|
|
20240415,130700,85923890,4340,4340,4340,4340,0
|
|
20240415,130600,85923890,4340,4340,4340,4340,20
|
|
20240415,130500,85837090,4340,4340,4340,4340,0
|
|
20240415,130400,85837090,4340,4340,4340,4340,0
|
|
20240415,130300,85837090,4340,4340,4340,4340,0
|
|
20240415,130200,85837090,4340,4340,4340,4340,0
|
|
20240415,130100,85837090,4340,4330,4340,4330,34
|
|
20240415,130000,85689720,4330,4330,4330,4330,0
|
|
20240415,125900,85689720,4330,4330,4330,4330,0
|
|
20240415,125800,85689720,4330,4330,4330,4330,0
|
|
20240415,125700,85689720,4330,4330,4330,4330,0
|
|
20240415,125600,85689720,4330,4330,4330,4330,0
|
|
20240415,125500,85689720,4330,4330,4330,4330,0
|
|
20240415,125400,85689720,4330,4330,4330,4330,0
|
|
20240415,125300,85689720,4330,4330,4330,4330,0
|
|
20240415,125200,85689720,4330,4330,4330,4330,0
|
|
20240415,125100,85689720,4330,4330,4330,4330,0
|
|
20240415,125000,85689720,4330,4330,4330,4330,0
|
|
20240415,124900,85689720,4330,4330,4330,4330,0
|
|
20240415,124800,85689720,4330,4330,4330,4330,0
|
|
20240415,124700,85689720,4330,4330,4330,4330,0
|
|
20240415,124600,85689720,4330,4330,4330,4330,8
|
|
20240415,124500,85655080,4310,4310,4310,4310,1
|
|
20240415,124400,85650770,4325,4325,4325,4325,0
|
|
20240415,124300,85650770,4325,4325,4325,4325,0
|
|
20240415,124200,85650770,4325,4325,4325,4325,0
|
|
20240415,124100,85650770,4325,4325,4325,4325,0
|
|
20240415,124000,85650770,4325,4325,4325,4325,0
|
|
20240415,123900,85650770,4325,4325,4325,4325,0
|
|
20240415,123800,85650770,4325,4325,4325,4325,0
|
|
20240415,123700,85650770,4325,4325,4325,4325,0
|
|
20240415,123600,85650770,4325,4325,4325,4325,0
|
|
20240415,123500,85650770,4325,4325,4325,4325,0
|
|
20240415,123400,85650770,4325,4325,4325,4325,0
|
|
20240415,123300,85650770,4325,4325,4325,4325,0
|
|
20240415,123200,85650770,4325,4325,4325,4325,13
|
|
20240415,123100,85594545,4310,4310,4310,4310,0
|
|
20240415,123000,85594545,4310,4310,4310,4310,0
|
|
20240415,122900,85594545,4310,4310,4310,4310,0
|
|
20240415,122800,85594545,4310,4310,4310,4310,18
|
|
20240415,122700,85516965,4300,4300,4300,4300,0
|
|
20240415,122600,85516965,4300,4300,4300,4300,100
|
|
20240415,122500,85086965,4310,4310,4310,4310,0
|
|
20240415,122400,85086965,4310,4310,4310,4310,0
|
|
20240415,122300,85086965,4310,4310,4310,4310,6
|
|
20240415,122200,85061105,4295,4300,4300,4295,248
|
|
20240415,122100,83995545,4295,4295,4295,4295,0
|
|
20240415,122000,83995545,4295,4295,4295,4295,0
|
|
20240415,121900,83995545,4295,4295,4295,4295,0
|
|
20240415,121800,83995545,4295,4295,4295,4295,0
|
|
20240415,121700,83995545,4295,4295,4295,4295,0
|
|
20240415,121600,83995545,4295,4295,4295,4295,0
|
|
20240415,121500,83995545,4295,4295,4295,4295,0
|
|
20240415,121400,83995545,4295,4295,4295,4295,0
|
|
20240415,121300,83995545,4295,4305,4305,4295,1259
|
|
20240415,121200,78581665,4305,4305,4305,4305,0
|
|
20240415,121100,78581665,4305,4305,4305,4305,0
|
|
20240415,121000,78581665,4305,4305,4305,4305,0
|
|
20240415,120900,78581665,4305,4305,4305,4305,0
|
|
20240415,120800,78581665,4305,4305,4305,4305,0
|
|
20240415,120700,78581665,4305,4305,4305,4305,0
|
|
20240415,120600,78581665,4305,4305,4305,4305,0
|
|
20240415,120500,78581665,4305,4305,4305,4305,0
|
|
20240415,120400,78581665,4305,4305,4305,4305,0
|
|
20240415,120300,78581665,4305,4305,4305,4305,0
|
|
20240415,120200,78581665,4305,4305,4305,4305,0
|
|
20240415,120100,78581665,4305,4305,4305,4305,0
|
|
20240415,120000,78581665,4305,4305,4305,4305,0
|
|
20240415,115900,78581665,4305,4305,4305,4305,0
|
|
20240415,115800,78581665,4305,4305,4305,4305,0
|
|
20240415,115700,78581665,4305,4305,4305,4305,0
|
|
20240415,115600,78581665,4305,4305,4305,4305,0
|
|
20240415,115500,78581665,4305,4305,4305,4305,0
|
|
20240415,115400,78581665,4305,4305,4305,4305,0
|
|
20240415,115300,78581665,4305,4305,4305,4305,0
|
|
20240415,115200,78581665,4305,4310,4310,4305,42
|
|
20240415,115100,78400770,4310,4310,4310,4310,0
|
|
20240415,115000,78400770,4310,4310,4310,4310,0
|
|
20240415,114900,78400770,4310,4310,4310,4310,1
|
|
20240415,114800,78396460,4345,4345,4345,4345,0
|
|
20240415,114700,78396460,4345,4345,4345,4345,0
|
|
20240415,114600,78396460,4345,4345,4345,4345,0
|
|
20240415,114500,78396460,4345,4345,4345,4345,0
|
|
20240415,114400,78396460,4345,4345,4345,4345,0
|
|
20240415,114300,78396460,4345,4345,4345,4345,1
|
|
20240415,114200,78392115,4350,4350,4350,4350,0
|
|
20240415,114100,78392115,4350,4350,4350,4350,0
|
|
20240415,114000,78392115,4350,4350,4350,4350,0
|
|
20240415,113900,78392115,4350,4350,4350,4350,0
|
|
20240415,113800,78392115,4350,4350,4350,4350,0
|
|
20240415,113700,78392115,4350,4350,4350,4350,0
|
|
20240415,113600,78392115,4350,4350,4350,4350,0
|
|
20240415,113500,78392115,4350,4350,4350,4350,0
|
|
20240415,113400,78392115,4350,4350,4350,4350,1
|
|
20240415,113300,78387765,4345,4345,4345,4345,0
|
|
20240415,113200,78387765,4345,4345,4345,4345,0
|
|
20240415,113100,78387765,4345,4345,4345,4345,69
|
|
20240415,113000,78087960,4345,4345,4345,4345,5
|
|
20240415,112900,78066235,4290,4290,4290,4290,0
|
|
20240415,112800,78066235,4290,4290,4290,4290,0
|
|
20240415,112700,78066235,4290,4290,4290,4290,0
|
|
20240415,112600,78066235,4290,4290,4290,4290,0
|
|
20240415,112500,78066235,4290,4290,4290,4290,0
|
|
20240415,112400,78066235,4290,4290,4290,4290,0
|
|
20240415,112300,78066235,4290,4300,4300,4290,70
|
|
20240415,112200,77765590,4345,4345,4345,4345,40
|
|
20240415,112100,77591790,4345,4345,4345,4345,0
|
|
20240415,112000,77591790,4345,4345,4345,4345,0
|
|
20240415,111900,77591790,4345,4345,4345,4345,0
|
|
20240415,111800,77591790,4345,4345,4345,4345,0
|
|
20240415,111700,77591790,4345,4345,4345,4345,0
|
|
20240415,111600,77591790,4345,4345,4345,4345,0
|
|
20240415,111500,77591790,4345,4345,4345,4345,0
|
|
20240415,111400,77591790,4345,4345,4345,4345,0
|
|
20240415,111300,77591790,4345,4345,4345,4345,141
|
|
20240415,111200,76979145,4345,4345,4345,4345,4
|
|
20240415,111100,76961765,4340,4340,4340,4340,0
|
|
20240415,111000,76961765,4340,4340,4340,4340,710
|
|
20240415,110900,73880365,4340,4340,4340,4340,0
|
|
20240415,110800,73880365,4340,4340,4340,4340,0
|
|
20240415,110700,73880365,4340,4340,4340,4340,0
|
|
20240415,110600,73880365,4340,4340,4340,4340,0
|
|
20240415,110500,73880365,4340,4340,4340,4340,0
|
|
20240415,110400,73880365,4340,4340,4340,4340,0
|
|
20240415,110300,73880365,4340,4340,4340,4340,0
|
|
20240415,110200,73880365,4340,4340,4340,4340,0
|
|
20240415,110100,73880365,4340,4340,4340,4340,0
|
|
20240415,110000,73880365,4340,4290,4340,4290,200
|
|
20240415,105900,73018765,4320,4325,4325,4315,500
|
|
20240415,105800,70856815,4325,4325,4325,4325,0
|
|
20240415,105700,70856815,4325,4325,4325,4325,0
|
|
20240415,105600,70856815,4325,4325,4325,4325,0
|
|
20240415,105500,70856815,4325,4325,4325,4325,0
|
|
20240415,105400,70856815,4325,4325,4325,4325,0
|
|
20240415,105300,70856815,4325,4325,4325,4325,0
|
|
20240415,105200,70856815,4325,4325,4325,4325,0
|
|
20240415,105100,70856815,4325,4325,4325,4325,0
|
|
20240415,105000,70856815,4325,4325,4325,4325,0
|
|
20240415,104900,70856815,4325,4325,4325,4325,0
|
|
20240415,104800,70856815,4325,4325,4325,4325,0
|
|
20240415,104700,70856815,4325,4325,4325,4325,0
|
|
20240415,104600,70856815,4325,4325,4325,4325,0
|
|
20240415,104500,70856815,4325,4325,4325,4325,0
|
|
20240415,104400,70856815,4325,4325,4325,4325,0
|
|
20240415,104300,70856815,4325,4325,4325,4325,0
|
|
20240415,104200,70856815,4325,4325,4325,4325,0
|
|
20240415,104100,70856815,4325,4325,4325,4325,10
|
|
20240415,104000,70813565,4325,4325,4325,4325,0
|
|
20240415,103900,70813565,4325,4290,4325,4290,275
|
|
20240415,103800,69633290,4290,4290,4290,4290,640
|
|
20240415,103700,66887690,4290,4295,4295,4290,45
|
|
20240415,103600,66694590,4300,4305,4305,4300,215
|
|
20240415,103500,65770080,4310,4310,4310,4310,53
|
|
20240415,103400,65541650,4320,4320,4320,4320,0
|
|
20240415,103300,65541650,4320,4320,4320,4320,0
|
|
20240415,103200,65541650,4320,4320,4320,4320,52
|
|
20240415,103100,65317010,4325,4325,4325,4325,0
|
|
20240415,103000,65317010,4325,4325,4325,4325,0
|
|
20240415,102900,65317010,4325,4325,4325,4325,0
|
|
20240415,102800,65317010,4325,4325,4325,4325,0
|
|
20240415,102700,65317010,4325,4325,4325,4325,0
|
|
20240415,102600,65317010,4325,4325,4325,4325,0
|
|
20240415,102500,65317010,4325,4325,4325,4325,50
|
|
20240415,102400,65100760,4325,4325,4325,4325,5
|
|
20240415,102300,65079135,4325,4325,4325,4325,0
|
|
20240415,102200,65079135,4325,4325,4325,4325,0
|
|
20240415,102100,65079135,4325,4325,4325,4325,0
|
|
20240415,102000,65079135,4325,4325,4325,4325,0
|
|
20240415,101900,65079135,4325,4325,4325,4325,0
|
|
20240415,101800,65079135,4325,4325,4325,4325,100
|
|
20240415,101700,64646635,4325,4325,4325,4325,0
|
|
20240415,101600,64646635,4325,4325,4325,4325,258
|
|
20240415,101500,63530785,4325,4325,4325,4325,0
|
|
20240415,101400,63530785,4325,4325,4325,4325,0
|
|
20240415,101300,63530785,4325,4325,4325,4325,0
|
|
20240415,101200,63530785,4325,4325,4325,4325,0
|
|
20240415,101100,63530785,4325,4325,4325,4325,0
|
|
20240415,101000,63530785,4325,4325,4325,4325,0
|
|
20240415,100900,63530785,4325,4325,4325,4325,0
|
|
20240415,100800,63530785,4325,4325,4325,4325,0
|
|
20240415,100700,63530785,4325,4325,4325,4325,11
|
|
20240415,100600,63483210,4325,4325,4325,4325,0
|
|
20240415,100500,63483210,4325,4325,4325,4325,0
|
|
20240415,100400,63483210,4325,4325,4325,4325,1
|
|
20240415,100300,63478885,4320,4320,4320,4320,0
|
|
20240415,100200,63478885,4320,4320,4320,4320,0
|
|
20240415,100100,63478885,4320,4320,4320,4320,0
|
|
20240415,100000,63478885,4320,4320,4320,4320,0
|
|
20240415,095900,63478885,4320,4320,4320,4320,0
|
|
20240415,095800,63478885,4320,4320,4320,4320,0
|
|
20240415,095700,63478885,4320,4320,4320,4320,0
|
|
20240415,095600,63478885,4320,4320,4320,4320,0
|
|
20240415,095500,63478885,4320,4320,4320,4320,0
|
|
20240415,095400,63478885,4320,4325,4325,4320,2
|
|
20240415,095300,63470240,4325,4325,4325,4325,0
|
|
20240415,095200,63470240,4325,4325,4325,4325,0
|
|
20240415,095100,63470240,4325,4325,4325,4325,0
|
|
20240415,095000,63470240,4325,4325,4325,4325,0
|
|
20240415,094900,63470240,4325,4325,4325,4325,0
|
|
20240415,094800,63470240,4325,4325,4325,4325,0
|
|
20240415,094700,63470240,4325,4325,4325,4325,1
|
|
20240415,094600,63465915,4325,4325,4325,4325,0
|
|
20240415,094500,63465915,4325,4325,4325,4325,0
|
|
20240415,094400,63465915,4325,4325,4325,4325,0
|
|
20240415,094300,63465915,4325,4325,4325,4325,0
|
|
20240415,094200,63465915,4325,4325,4325,4325,0
|
|
20240415,094100,63465915,4325,4325,4325,4325,0
|
|
20240415,094000,63465915,4325,4325,4325,4325,0
|
|
20240415,093900,63465915,4325,4325,4325,4325,0
|
|
20240415,093800,63465915,4325,4320,4325,4315,337
|
|
20240415,093700,62010010,4325,4325,4325,4325,1
|
|
20240415,093600,62005685,4315,4315,4315,4315,0
|
|
20240415,093500,62005685,4315,4315,4315,4315,0
|
|
20240415,093400,62005685,4315,4315,4315,4315,0
|
|
20240415,093300,62005685,4315,4325,4325,4315,195
|
|
20240415,093200,61163965,4325,4325,4325,4325,2
|
|
20240415,093100,61155315,4330,4320,4330,4320,307
|
|
20240415,093000,59828105,4310,4320,4320,4310,3
|
|
20240415,092900,59815165,4310,4300,4310,4300,207
|
|
20240415,092800,58923015,4300,4305,4305,4300,747
|
|
20240415,092700,55707190,4305,4305,4305,4305,2
|
|
20240415,092600,55698580,4305,4295,4305,4290,77
|
|
20240415,092500,55367120,4290,4290,4290,4290,17
|
|
20240415,092400,55294190,4295,4285,4295,4270,3548
|
|
20240415,092300,40116785,4285,4300,4300,4285,1224
|
|
20240415,092200,34853795,4300,4310,4310,4300,1221
|
|
20240415,092100,29596355,4310,4325,4325,4310,1398
|
|
20240415,092000,23556310,4325,4325,4325,4325,17
|
|
20240415,091900,23482785,4325,4340,4340,4325,831
|
|
20240415,091800,19881445,4335,4340,4340,4335,94
|
|
20240415,091700,19473495,4340,4345,4345,4340,407
|
|
20240415,091600,17707105,4345,4345,4345,4345,52
|
|
20240415,091500,17481165,4345,4340,4345,4340,283
|
|
20240415,091400,16252445,4340,4345,4345,4340,562
|
|
20240415,091300,13810640,4340,4340,4340,4340,17
|
|
20240415,091200,13736860,4340,4410,4410,4340,37
|
|
20240415,091100,13574880,4410,4340,4410,4335,28
|
|
20240415,091000,13452620,4410,4340,4410,4340,173
|
|
20240415,090900,12701380,4340,4340,4340,4340,22
|
|
20240415,090800,12605900,4330,4360,4360,4330,231
|
|
20240415,090700,11599250,4330,4340,4340,4330,17
|
|
20240415,090600,11525570,4330,4330,4330,4330,17
|
|
20240415,090500,11451960,4345,4345,4345,4345,882
|
|
20240415,090400,7619670,4345,4345,4345,4345,442
|
|
20240415,090300,5699180,4345,4365,4365,4345,489
|
|
20240415,090200,3567620,4365,4365,4370,4365,574
|
|
20240415,090100,1061610,4400,4400,4400,4400,100
|
|
20240415,090000,621610,4400,4465,4465,4400,140
|