677 lines
31 KiB
CSV
677 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,201400,54248455,4240,4240,4240,4240,697
|
|
20240417,201300,54248455,4240,4240,4240,4240,0
|
|
20240417,201200,54248455,4240,4240,4240,4240,0
|
|
20240417,201100,54248455,4240,4240,4240,4240,0
|
|
20240417,201000,54248455,4240,4240,4240,4240,0
|
|
20240417,200900,54248455,4240,4240,4240,4240,0
|
|
20240417,200800,54248455,4240,4240,4240,4240,0
|
|
20240417,200700,54248455,4240,4240,4240,4240,0
|
|
20240417,200600,54248455,4240,4240,4240,4240,0
|
|
20240417,200500,54248455,4240,4240,4240,4240,0
|
|
20240417,200400,54248455,4240,4240,4240,4240,0
|
|
20240417,200300,54248455,4240,4240,4240,4240,0
|
|
20240417,200200,54248455,4240,4240,4240,4240,0
|
|
20240417,200100,54248455,4240,4240,4240,4240,0
|
|
20240417,200000,54248455,4240,4240,4240,4240,0
|
|
20240417,195900,54248455,4240,4240,4240,4240,0
|
|
20240417,195800,54248455,4240,4240,4240,4240,0
|
|
20240417,195700,54248455,4240,4240,4240,4240,0
|
|
20240417,195600,54248455,4240,4240,4240,4240,0
|
|
20240417,195500,54248455,4240,4240,4240,4240,0
|
|
20240417,195400,54248455,4240,4240,4240,4240,0
|
|
20240417,195300,54248455,4240,4240,4240,4240,0
|
|
20240417,195200,54248455,4240,4240,4240,4240,0
|
|
20240417,195100,54248455,4240,4240,4240,4240,0
|
|
20240417,195000,54248455,4240,4240,4240,4240,0
|
|
20240417,194900,54248455,4240,4240,4240,4240,0
|
|
20240417,194800,54248455,4240,4240,4240,4240,0
|
|
20240417,194700,54248455,4240,4240,4240,4240,0
|
|
20240417,194600,54248455,4240,4240,4240,4240,0
|
|
20240417,194500,54248455,4240,4240,4240,4240,0
|
|
20240417,194400,54248455,4240,4240,4240,4240,697
|
|
20240417,194300,54248455,4240,4240,4240,4240,0
|
|
20240417,194200,54248455,4240,4240,4240,4240,0
|
|
20240417,194100,54248455,4240,4240,4240,4240,0
|
|
20240417,194000,54248455,4240,4240,4240,4240,0
|
|
20240417,193900,54248455,4240,4240,4240,4240,0
|
|
20240417,193800,54248455,4240,4240,4240,4240,0
|
|
20240417,193700,54248455,4240,4240,4240,4240,0
|
|
20240417,193600,54248455,4240,4240,4240,4240,0
|
|
20240417,193500,54248455,4240,4240,4240,4240,0
|
|
20240417,193400,54248455,4240,4240,4240,4240,0
|
|
20240417,193300,54248455,4240,4240,4240,4240,0
|
|
20240417,193200,54248455,4240,4240,4240,4240,0
|
|
20240417,193100,54248455,4240,4240,4240,4240,0
|
|
20240417,193000,54248455,4240,4240,4240,4240,0
|
|
20240417,192900,54248455,4240,4240,4240,4240,0
|
|
20240417,192800,54248455,4240,4240,4240,4240,0
|
|
20240417,192700,54248455,4240,4240,4240,4240,0
|
|
20240417,192600,54248455,4240,4240,4240,4240,0
|
|
20240417,192500,54248455,4240,4240,4240,4240,0
|
|
20240417,192400,54248455,4240,4240,4240,4240,0
|
|
20240417,192300,54248455,4240,4240,4240,4240,0
|
|
20240417,192200,54248455,4240,4240,4240,4240,0
|
|
20240417,192100,54248455,4240,4240,4240,4240,0
|
|
20240417,192000,54248455,4240,4240,4240,4240,0
|
|
20240417,191900,54248455,4240,4240,4240,4240,0
|
|
20240417,191800,54248455,4240,4240,4240,4240,0
|
|
20240417,191700,54248455,4240,4240,4240,4240,0
|
|
20240417,191600,54248455,4240,4240,4240,4240,0
|
|
20240417,191500,54248455,4240,4240,4240,4240,0
|
|
20240417,191400,54248455,4240,4240,4240,4240,697
|
|
20240417,191300,54248455,4240,4240,4240,4240,0
|
|
20240417,191200,54248455,4240,4240,4240,4240,0
|
|
20240417,191100,54248455,4240,4240,4240,4240,0
|
|
20240417,191000,54248455,4240,4240,4240,4240,0
|
|
20240417,190900,54248455,4240,4240,4240,4240,0
|
|
20240417,190800,54248455,4240,4240,4240,4240,0
|
|
20240417,190700,54248455,4240,4240,4240,4240,0
|
|
20240417,190600,54248455,4240,4240,4240,4240,0
|
|
20240417,190500,54248455,4240,4240,4240,4240,0
|
|
20240417,190400,54248455,4240,4240,4240,4240,0
|
|
20240417,190300,54248455,4240,4240,4240,4240,0
|
|
20240417,190200,54248455,4240,4240,4240,4240,0
|
|
20240417,190100,54248455,4240,4240,4240,4240,0
|
|
20240417,190000,54248455,4240,4240,4240,4240,0
|
|
20240417,185900,54248455,4240,4240,4240,4240,0
|
|
20240417,185800,54248455,4240,4240,4240,4240,0
|
|
20240417,185700,54248455,4240,4240,4240,4240,0
|
|
20240417,185600,54248455,4240,4240,4240,4240,0
|
|
20240417,185500,54248455,4240,4240,4240,4240,0
|
|
20240417,185400,54248455,4240,4240,4240,4240,0
|
|
20240417,185300,54248455,4240,4240,4240,4240,0
|
|
20240417,185200,54248455,4240,4240,4240,4240,0
|
|
20240417,185100,54248455,4240,4240,4240,4240,0
|
|
20240417,185000,54248455,4240,4240,4240,4240,0
|
|
20240417,184900,54248455,4240,4240,4240,4240,0
|
|
20240417,184800,54248455,4240,4240,4240,4240,0
|
|
20240417,184700,54248455,4240,4240,4240,4240,0
|
|
20240417,184600,54248455,4240,4240,4240,4240,0
|
|
20240417,184500,54248455,4240,4240,4240,4240,0
|
|
20240417,184400,54248455,4240,4240,4240,4240,697
|
|
20240417,184300,54248455,4240,4240,4240,4240,0
|
|
20240417,184200,54248455,4240,4240,4240,4240,0
|
|
20240417,184100,54248455,4240,4240,4240,4240,0
|
|
20240417,184000,54248455,4240,4240,4240,4240,0
|
|
20240417,183900,54248455,4240,4240,4240,4240,0
|
|
20240417,183800,54248455,4240,4240,4240,4240,0
|
|
20240417,183700,54248455,4240,4240,4240,4240,0
|
|
20240417,183600,54248455,4240,4240,4240,4240,0
|
|
20240417,183500,54248455,4240,4240,4240,4240,0
|
|
20240417,183400,54248455,4240,4240,4240,4240,0
|
|
20240417,183300,54248455,4240,4240,4240,4240,0
|
|
20240417,183200,54248455,4240,4240,4240,4240,0
|
|
20240417,183100,54248455,4240,4240,4240,4240,0
|
|
20240417,183000,54248455,4240,4240,4240,4240,0
|
|
20240417,182900,54248455,4240,4240,4240,4240,0
|
|
20240417,182800,54248455,4240,4240,4240,4240,0
|
|
20240417,182700,54248455,4240,4240,4240,4240,0
|
|
20240417,182600,54248455,4240,4240,4240,4240,0
|
|
20240417,182500,54248455,4240,4240,4240,4240,0
|
|
20240417,182400,54248455,4240,4240,4240,4240,0
|
|
20240417,182300,54248455,4240,4240,4240,4240,0
|
|
20240417,182200,54248455,4240,4240,4240,4240,0
|
|
20240417,182100,54248455,4240,4240,4240,4240,0
|
|
20240417,182000,54248455,4240,4240,4240,4240,0
|
|
20240417,181900,54248455,4240,4240,4240,4240,0
|
|
20240417,181800,54248455,4240,4240,4240,4240,0
|
|
20240417,181700,54248455,4240,4240,4240,4240,0
|
|
20240417,181600,54248455,4240,4240,4240,4240,0
|
|
20240417,181500,54248455,4240,4240,4240,4240,0
|
|
20240417,181400,54248455,4240,4240,4240,4240,697
|
|
20240417,181300,54248455,4240,4240,4240,4240,0
|
|
20240417,181200,54248455,4240,4240,4240,4240,0
|
|
20240417,181100,54248455,4240,4240,4240,4240,0
|
|
20240417,181000,54248455,4240,4240,4240,4240,0
|
|
20240417,180900,54248455,4240,4240,4240,4240,0
|
|
20240417,180800,54248455,4240,4240,4240,4240,0
|
|
20240417,180700,54248455,4240,4240,4240,4240,0
|
|
20240417,180600,54248455,4240,4240,4240,4240,0
|
|
20240417,180500,54248455,4240,4240,4240,4240,0
|
|
20240417,180400,54248455,4240,4240,4240,4240,0
|
|
20240417,180300,54248455,4240,4240,4240,4240,0
|
|
20240417,180200,54248455,4240,4240,4240,4240,0
|
|
20240417,180100,54248455,4240,4240,4240,4240,0
|
|
20240417,180000,54248455,4240,4240,4240,4240,0
|
|
20240417,175900,54248455,4240,4240,4240,4240,0
|
|
20240417,175800,54248455,4240,4240,4240,4240,0
|
|
20240417,175700,54248455,4240,4240,4240,4240,0
|
|
20240417,175600,54248455,4240,4240,4240,4240,0
|
|
20240417,175500,54248455,4240,4240,4240,4240,0
|
|
20240417,175400,54248455,4240,4240,4240,4240,0
|
|
20240417,175300,54248455,4240,4240,4240,4240,0
|
|
20240417,175200,54248455,4240,4240,4240,4240,0
|
|
20240417,175100,54248455,4240,4240,4240,4240,0
|
|
20240417,175000,54248455,4240,4240,4240,4240,0
|
|
20240417,174900,54248455,4240,4240,4240,4240,0
|
|
20240417,174800,54248455,4240,4240,4240,4240,0
|
|
20240417,174700,54248455,4240,4240,4240,4240,0
|
|
20240417,174600,54248455,4240,4240,4240,4240,0
|
|
20240417,174500,54248455,4240,4240,4240,4240,0
|
|
20240417,174400,54248455,4240,4240,4240,4240,697
|
|
20240417,174300,54248455,4240,4240,4240,4240,0
|
|
20240417,174200,54248455,4240,4240,4240,4240,0
|
|
20240417,174100,54248455,4240,4240,4240,4240,0
|
|
20240417,174000,54248455,4240,4240,4240,4240,0
|
|
20240417,173900,54248455,4240,4240,4240,4240,0
|
|
20240417,173800,54248455,4240,4240,4240,4240,0
|
|
20240417,173700,54248455,4240,4240,4240,4240,0
|
|
20240417,173600,54248455,4240,4240,4240,4240,0
|
|
20240417,173500,54248455,4240,4240,4240,4240,0
|
|
20240417,173400,54248455,4240,4240,4240,4240,0
|
|
20240417,173300,54248455,4240,4240,4240,4240,0
|
|
20240417,173200,54248455,4240,4240,4240,4240,0
|
|
20240417,173100,54248455,4240,4240,4240,4240,0
|
|
20240417,173000,54248455,4240,4240,4240,4240,0
|
|
20240417,172900,54248455,4240,4240,4240,4240,0
|
|
20240417,172800,54248455,4240,4240,4240,4240,0
|
|
20240417,172700,54248455,4240,4240,4240,4240,0
|
|
20240417,172600,54248455,4240,4240,4240,4240,0
|
|
20240417,172500,54248455,4240,4240,4240,4240,0
|
|
20240417,172400,54248455,4240,4240,4240,4240,0
|
|
20240417,172300,54248455,4240,4240,4240,4240,0
|
|
20240417,172200,54248455,4240,4240,4240,4240,0
|
|
20240417,172100,54248455,4240,4240,4240,4240,0
|
|
20240417,172000,54248455,4240,4240,4240,4240,0
|
|
20240417,171900,54248455,4240,4240,4240,4240,0
|
|
20240417,171800,54248455,4240,4240,4240,4240,0
|
|
20240417,171700,54248455,4240,4240,4240,4240,0
|
|
20240417,171600,54248455,4240,4240,4240,4240,0
|
|
20240417,171500,54248455,4240,4240,4240,4240,0
|
|
20240417,171400,54248455,4240,4240,4240,4240,697
|
|
20240417,171300,54248455,4240,4240,4240,4240,0
|
|
20240417,171200,54248455,4240,4240,4240,4240,0
|
|
20240417,171100,54248455,4240,4240,4240,4240,0
|
|
20240417,171000,54248455,4240,4240,4240,4240,0
|
|
20240417,170900,54248455,4240,4240,4240,4240,0
|
|
20240417,170800,54248455,4240,4240,4240,4240,0
|
|
20240417,170700,54248455,4240,4240,4240,4240,0
|
|
20240417,170600,54248455,4240,4240,4240,4240,0
|
|
20240417,170500,54248455,4240,4240,4240,4240,0
|
|
20240417,170400,54248455,4240,4240,4240,4240,0
|
|
20240417,170300,54248455,4240,4240,4240,4240,0
|
|
20240417,170200,54248455,4240,4240,4240,4240,0
|
|
20240417,170100,54248455,4240,4240,4240,4240,0
|
|
20240417,170000,54248455,4240,4240,4240,4240,0
|
|
20240417,165900,54248455,4240,4240,4240,4240,0
|
|
20240417,165800,54248455,4240,4240,4240,4240,0
|
|
20240417,165700,54248455,4240,4240,4240,4240,0
|
|
20240417,165600,54248455,4240,4240,4240,4240,0
|
|
20240417,165500,54248455,4240,4240,4240,4240,0
|
|
20240417,165400,54248455,4240,4240,4240,4240,0
|
|
20240417,165300,54248455,4240,4240,4240,4240,0
|
|
20240417,165200,54248455,4240,4240,4240,4240,0
|
|
20240417,165100,54248455,4240,4240,4240,4240,0
|
|
20240417,165000,54248455,4240,4240,4240,4240,0
|
|
20240417,164900,54248455,4240,4240,4240,4240,0
|
|
20240417,164800,54248455,4240,4240,4240,4240,0
|
|
20240417,164700,54248455,4240,4240,4240,4240,0
|
|
20240417,164600,54248455,4240,4240,4240,4240,0
|
|
20240417,164500,54248455,4240,4240,4240,4240,0
|
|
20240417,164400,54248455,4240,4240,4240,4240,697
|
|
20240417,164300,54248455,4240,4240,4240,4240,0
|
|
20240417,164200,54248455,4240,4240,4240,4240,0
|
|
20240417,164100,54248455,4240,4240,4240,4240,0
|
|
20240417,164000,54248455,4240,4240,4240,4240,0
|
|
20240417,163900,54248455,4240,4240,4240,4240,0
|
|
20240417,163800,54248455,4240,4240,4240,4240,0
|
|
20240417,163700,54248455,4240,4240,4240,4240,0
|
|
20240417,163600,54248455,4240,4240,4240,4240,0
|
|
20240417,163500,54248455,4240,4240,4240,4240,0
|
|
20240417,163400,54248455,4240,4240,4240,4240,0
|
|
20240417,163300,54248455,4240,4240,4240,4240,0
|
|
20240417,163200,54248455,4240,4240,4240,4240,0
|
|
20240417,163100,54248455,4240,4240,4240,4240,0
|
|
20240417,163000,54248455,4240,4240,4240,4240,0
|
|
20240417,162900,54248455,4240,4240,4240,4240,0
|
|
20240417,162800,54248455,4240,4240,4240,4240,0
|
|
20240417,162700,54248455,4240,4240,4240,4240,0
|
|
20240417,162600,54248455,4240,4240,4240,4240,0
|
|
20240417,162500,54248455,4240,4240,4240,4240,0
|
|
20240417,162400,54248455,4240,4240,4240,4240,0
|
|
20240417,162300,54248455,4240,4240,4240,4240,0
|
|
20240417,162200,54248455,4240,4240,4240,4240,0
|
|
20240417,162100,54248455,4240,4240,4240,4240,0
|
|
20240417,162000,54248455,4240,4240,4240,4240,0
|
|
20240417,161900,54248455,4240,4240,4240,4240,0
|
|
20240417,161800,54248455,4240,4240,4240,4240,0
|
|
20240417,161700,54248455,4240,4240,4240,4240,0
|
|
20240417,161600,54248455,4240,4240,4240,4240,0
|
|
20240417,161500,54248455,4240,4240,4240,4240,0
|
|
20240417,161400,54248455,4240,4240,4240,4240,697
|
|
20240417,161300,54248455,4240,4240,4240,4240,0
|
|
20240417,161200,54248455,4240,4240,4240,4240,0
|
|
20240417,161100,54248455,4240,4240,4240,4240,0
|
|
20240417,161000,54248455,4240,4240,4240,4240,0
|
|
20240417,160900,54248455,4240,4240,4240,4240,0
|
|
20240417,160800,54248455,4240,4240,4240,4240,0
|
|
20240417,160700,54248455,4240,4240,4240,4240,0
|
|
20240417,160600,54248455,4240,4240,4240,4240,0
|
|
20240417,160500,54248455,4240,4240,4240,4240,0
|
|
20240417,160400,54248455,4240,4240,4240,4240,0
|
|
20240417,160300,54248455,4240,4240,4240,4240,0
|
|
20240417,160200,54248455,4240,4240,4240,4240,0
|
|
20240417,160100,54248455,4240,4240,4240,4240,0
|
|
20240417,160000,54248455,4240,4240,4240,4240,0
|
|
20240417,155900,54248455,4240,4240,4240,4240,0
|
|
20240417,155800,54248455,4240,4240,4240,4240,0
|
|
20240417,155700,54248455,4240,4240,4240,4240,0
|
|
20240417,155600,54248455,4240,4240,4240,4240,0
|
|
20240417,155500,54248455,4240,4240,4240,4240,0
|
|
20240417,155400,54248455,4240,4240,4240,4240,0
|
|
20240417,155300,54248455,4240,4240,4240,4240,0
|
|
20240417,155200,54248455,4240,4240,4240,4240,0
|
|
20240417,155100,54248455,4240,4240,4240,4240,0
|
|
20240417,155000,54248455,4240,4240,4240,4240,0
|
|
20240417,154900,54248455,4240,4240,4240,4240,0
|
|
20240417,154800,54248455,4240,4240,4240,4240,0
|
|
20240417,154700,54248455,4240,4240,4240,4240,0
|
|
20240417,154600,54248455,4240,4240,4240,4240,0
|
|
20240417,154500,54248455,4240,4240,4240,4240,0
|
|
20240417,154400,54248455,4240,4240,4240,4240,697
|
|
20240417,154300,54248455,4240,4240,4240,4240,0
|
|
20240417,154200,54248455,4240,4240,4240,4240,0
|
|
20240417,154100,54248455,4240,4240,4240,4240,0
|
|
20240417,154000,54248455,4240,4240,4240,4240,0
|
|
20240417,153900,54248455,4240,4240,4240,4240,0
|
|
20240417,153800,54248455,4240,4240,4240,4240,0
|
|
20240417,153700,54248455,4240,4240,4240,4240,0
|
|
20240417,153600,54248455,4240,4240,4240,4240,0
|
|
20240417,153500,54248455,4240,4240,4240,4240,0
|
|
20240417,153400,54248455,4240,4240,4240,4240,0
|
|
20240417,153300,54248455,4240,4240,4240,4240,0
|
|
20240417,153200,54248455,4240,4240,4240,4240,0
|
|
20240417,153100,54248455,4240,4240,4240,4240,0
|
|
20240417,153000,54248455,4240,4240,4240,4240,697
|
|
20240417,152900,51293175,4245,4245,4245,4245,0
|
|
20240417,152800,51293175,4245,4245,4245,4245,0
|
|
20240417,152700,51293175,4245,4245,4245,4245,0
|
|
20240417,152600,51293175,4245,4245,4245,4245,0
|
|
20240417,152500,51293175,4245,4245,4245,4245,0
|
|
20240417,152400,51293175,4245,4245,4245,4245,0
|
|
20240417,152300,51293175,4245,4245,4245,4245,0
|
|
20240417,152200,51293175,4245,4245,4245,4245,0
|
|
20240417,152100,51293175,4245,4245,4245,4245,0
|
|
20240417,152000,51293175,4245,4245,4245,4245,0
|
|
20240417,151900,51293175,4245,4250,4250,4245,74
|
|
20240417,151800,50979020,4260,4260,4260,4260,0
|
|
20240417,151700,50979020,4260,4260,4260,4260,0
|
|
20240417,151600,50979020,4260,4260,4260,4260,0
|
|
20240417,151500,50979020,4260,4260,4260,4260,6
|
|
20240417,151400,50953460,4275,4275,4275,4275,0
|
|
20240417,151300,50953460,4275,4275,4275,4275,0
|
|
20240417,151200,50953460,4275,4275,4275,4275,0
|
|
20240417,151100,50953460,4275,4275,4275,4275,0
|
|
20240417,151000,50953460,4275,4275,4275,4275,0
|
|
20240417,150900,50953460,4275,4275,4275,4275,0
|
|
20240417,150800,50953460,4275,4275,4275,4275,1
|
|
20240417,150700,50949185,4245,4275,4275,4245,5
|
|
20240417,150600,50927930,4245,4245,4245,4245,0
|
|
20240417,150500,50927930,4245,4245,4275,4245,104
|
|
20240417,150400,50486390,4245,4245,4245,4245,0
|
|
20240417,150300,50486390,4245,4245,4245,4245,1
|
|
20240417,150200,50482145,4245,4245,4245,4245,200
|
|
20240417,150100,49633145,4250,4250,4250,4250,100
|
|
20240417,150000,49208145,4270,4270,4270,4270,0
|
|
20240417,145900,49208145,4270,4270,4270,4270,0
|
|
20240417,145800,49208145,4270,4270,4270,4270,0
|
|
20240417,145700,49208145,4270,4270,4270,4270,0
|
|
20240417,145600,49208145,4270,4270,4270,4270,0
|
|
20240417,145500,49208145,4270,4270,4270,4270,10
|
|
20240417,145400,49165445,4250,4250,4250,4250,317
|
|
20240417,145300,47818195,4250,4250,4250,4250,0
|
|
20240417,145200,47818195,4250,4250,4250,4250,0
|
|
20240417,145100,47818195,4250,4255,4255,4250,34
|
|
20240417,145000,47673690,4275,4275,4275,4275,0
|
|
20240417,144900,47673690,4275,4275,4275,4275,0
|
|
20240417,144800,47673690,4275,4275,4275,4275,4
|
|
20240417,144700,47656590,4270,4270,4270,4270,9
|
|
20240417,144600,47618160,4275,4275,4275,4275,0
|
|
20240417,144500,47618160,4275,4275,4275,4275,1
|
|
20240417,144400,47613885,4275,4280,4280,4275,7
|
|
20240417,144300,47583930,4255,4265,4265,4255,500
|
|
20240417,144200,45456345,4280,4280,4280,4280,2
|
|
20240417,144100,45447785,4255,4255,4255,4255,0
|
|
20240417,144000,45447785,4255,4255,4255,4255,0
|
|
20240417,143900,45447785,4255,4255,4255,4255,0
|
|
20240417,143800,45447785,4255,4255,4255,4255,0
|
|
20240417,143700,45447785,4255,4255,4255,4255,0
|
|
20240417,143600,45447785,4255,4255,4255,4255,0
|
|
20240417,143500,45447785,4255,4255,4255,4255,0
|
|
20240417,143400,45447785,4255,4255,4255,4255,0
|
|
20240417,143300,45447785,4255,4255,4255,4255,0
|
|
20240417,143200,45447785,4255,4255,4255,4255,0
|
|
20240417,143100,45447785,4255,4255,4255,4255,0
|
|
20240417,143000,45447785,4255,4255,4255,4255,0
|
|
20240417,142900,45447785,4255,4255,4255,4255,0
|
|
20240417,142800,45447785,4255,4255,4255,4255,0
|
|
20240417,142700,45447785,4255,4255,4255,4255,0
|
|
20240417,142600,45447785,4255,4255,4255,4255,0
|
|
20240417,142500,45447785,4255,4255,4255,4255,0
|
|
20240417,142400,45447785,4255,4255,4255,4255,0
|
|
20240417,142300,45447785,4255,4255,4255,4255,0
|
|
20240417,142200,45447785,4255,4255,4255,4255,0
|
|
20240417,142100,45447785,4255,4255,4255,4255,0
|
|
20240417,142000,45447785,4255,4255,4255,4255,0
|
|
20240417,141900,45447785,4255,4280,4280,4255,3
|
|
20240417,141800,45434970,4255,4255,4255,4255,0
|
|
20240417,141700,45434970,4255,4255,4255,4255,1
|
|
20240417,141600,45430715,4280,4280,4280,4280,0
|
|
20240417,141500,45430715,4280,4280,4280,4280,0
|
|
20240417,141400,45430715,4280,4280,4280,4280,0
|
|
20240417,141300,45430715,4280,4280,4280,4280,20
|
|
20240417,141200,45345115,4255,4255,4255,4255,0
|
|
20240417,141100,45345115,4255,4255,4255,4255,0
|
|
20240417,141000,45345115,4255,4255,4255,4255,0
|
|
20240417,140900,45345115,4255,4255,4255,4255,1
|
|
20240417,140800,45340860,4255,4255,4255,4255,2
|
|
20240417,140700,45332350,4255,4255,4255,4255,0
|
|
20240417,140600,45332350,4255,4255,4255,4255,0
|
|
20240417,140500,45332350,4255,4255,4255,4255,1
|
|
20240417,140400,45328095,4280,4270,4280,4270,51
|
|
20240417,140300,45110315,4255,4255,4255,4255,0
|
|
20240417,140200,45110315,4255,4255,4255,4255,0
|
|
20240417,140100,45110315,4255,4255,4255,4255,0
|
|
20240417,140000,45110315,4255,4255,4255,4255,0
|
|
20240417,135900,45110315,4255,4255,4255,4255,0
|
|
20240417,135800,45110315,4255,4255,4255,4255,0
|
|
20240417,135700,45110315,4255,4255,4255,4255,0
|
|
20240417,135600,45110315,4255,4255,4255,4255,0
|
|
20240417,135500,45110315,4255,4255,4255,4255,0
|
|
20240417,135400,45110315,4255,4255,4255,4255,0
|
|
20240417,135300,45110315,4255,4255,4255,4255,0
|
|
20240417,135200,45110315,4255,4255,4255,4255,235
|
|
20240417,135100,44110390,4255,4255,4255,4255,0
|
|
20240417,135000,44110390,4255,4255,4255,4255,0
|
|
20240417,134900,44110390,4255,4255,4255,4255,0
|
|
20240417,134800,44110390,4255,4255,4255,4255,0
|
|
20240417,134700,44110390,4255,4255,4255,4255,0
|
|
20240417,134600,44110390,4255,4255,4255,4255,0
|
|
20240417,134500,44110390,4255,4255,4255,4255,0
|
|
20240417,134400,44110390,4255,4255,4255,4255,0
|
|
20240417,134300,44110390,4255,4255,4255,4255,1
|
|
20240417,134200,44106135,4255,4265,4265,4255,1484
|
|
20240417,134100,37782510,4295,4295,4295,4295,0
|
|
20240417,134000,37782510,4295,4295,4295,4295,0
|
|
20240417,133900,37782510,4295,4295,4295,4295,0
|
|
20240417,133800,37782510,4295,4295,4295,4295,0
|
|
20240417,133700,37782510,4295,4295,4295,4295,0
|
|
20240417,133600,37782510,4295,4295,4295,4295,0
|
|
20240417,133500,37782510,4295,4295,4295,4295,0
|
|
20240417,133400,37782510,4295,4295,4295,4295,0
|
|
20240417,133300,37782510,4295,4295,4295,4295,1
|
|
20240417,133200,37778215,4265,4265,4265,4265,0
|
|
20240417,133100,37778215,4265,4265,4265,4265,200
|
|
20240417,133000,36925215,4325,4325,4325,4325,0
|
|
20240417,132900,36925215,4325,4325,4325,4325,0
|
|
20240417,132800,36925215,4325,4325,4325,4325,0
|
|
20240417,132700,36925215,4325,4265,4325,4265,229
|
|
20240417,132600,35948190,4265,4265,4265,4265,234
|
|
20240417,132500,34950180,4265,4265,4265,4265,53
|
|
20240417,132400,34724135,4335,4335,4335,4335,0
|
|
20240417,132300,34724135,4335,4335,4335,4335,0
|
|
20240417,132200,34724135,4335,4320,4335,4320,7
|
|
20240417,132100,34693875,4340,4340,4340,4340,0
|
|
20240417,132000,34693875,4340,4340,4340,4340,0
|
|
20240417,131900,34693875,4340,4340,4340,4340,0
|
|
20240417,131800,34693875,4340,4340,4340,4340,0
|
|
20240417,131700,34693875,4340,4340,4340,4340,0
|
|
20240417,131600,34693875,4340,4340,4340,4340,0
|
|
20240417,131500,34693875,4340,4340,4340,4340,0
|
|
20240417,131400,34693875,4340,4320,4340,4320,400
|
|
20240417,131300,32962405,4325,4290,4325,4290,400
|
|
20240417,131200,31239440,4280,4280,4280,4280,0
|
|
20240417,131100,31239440,4280,4280,4280,4280,0
|
|
20240417,131000,31239440,4280,4280,4280,4280,0
|
|
20240417,130900,31239440,4280,4280,4280,4280,0
|
|
20240417,130800,31239440,4280,4280,4280,4280,0
|
|
20240417,130700,31239440,4280,4280,4280,4280,60
|
|
20240417,130600,30982640,4295,4295,4295,4295,0
|
|
20240417,130500,30982640,4295,4295,4295,4295,0
|
|
20240417,130400,30982640,4295,4295,4295,4295,0
|
|
20240417,130300,30982640,4295,4295,4295,4295,0
|
|
20240417,130200,30982640,4295,4295,4295,4295,0
|
|
20240417,130100,30982640,4295,4295,4295,4295,6
|
|
20240417,130000,30956870,4295,4295,4295,4295,0
|
|
20240417,125900,30956870,4295,4295,4295,4295,7
|
|
20240417,125800,30926805,4295,4295,4295,4295,2
|
|
20240417,125700,30918215,4295,4295,4295,4295,1
|
|
20240417,125600,30913920,4290,4290,4290,4290,0
|
|
20240417,125500,30913920,4290,4290,4290,4290,0
|
|
20240417,125400,30913920,4290,4290,4290,4290,1
|
|
20240417,125300,30909630,4280,4280,4280,4280,0
|
|
20240417,125200,30909630,4280,4280,4280,4280,0
|
|
20240417,125100,30909630,4280,4280,4280,4280,0
|
|
20240417,125000,30909630,4280,4280,4280,4280,0
|
|
20240417,124900,30909630,4280,4280,4280,4280,15
|
|
20240417,124800,30845430,4280,4280,4280,4280,3
|
|
20240417,124700,30832590,4285,4285,4285,4285,60
|
|
20240417,124600,30575490,4285,4285,4285,4285,0
|
|
20240417,124500,30575490,4285,4285,4285,4285,0
|
|
20240417,124400,30575490,4285,4285,4285,4285,0
|
|
20240417,124300,30575490,4285,4285,4285,4285,2
|
|
20240417,124200,30566920,4285,4285,4285,4285,1
|
|
20240417,124100,30562635,4290,4290,4290,4290,7
|
|
20240417,124000,30532605,4290,4290,4290,4290,23
|
|
20240417,123900,30433935,4290,4290,4290,4290,0
|
|
20240417,123800,30433935,4290,4290,4290,4290,0
|
|
20240417,123700,30433935,4290,4290,4290,4290,0
|
|
20240417,123600,30433935,4290,4290,4290,4290,0
|
|
20240417,123500,30433935,4290,4290,4290,4290,0
|
|
20240417,123400,30433935,4290,4290,4290,4290,0
|
|
20240417,123300,30433935,4290,4290,4290,4290,0
|
|
20240417,123200,30433935,4290,4290,4290,4290,0
|
|
20240417,123100,30433935,4290,4290,4290,4290,0
|
|
20240417,123000,30433935,4290,4290,4290,4290,0
|
|
20240417,122900,30433935,4290,4290,4290,4290,2
|
|
20240417,122800,30425355,4295,4295,4295,4295,0
|
|
20240417,122700,30425355,4295,4295,4295,4295,1
|
|
20240417,122600,30421060,4265,4265,4265,4265,0
|
|
20240417,122500,30421060,4265,4265,4265,4265,0
|
|
20240417,122400,30421060,4265,4265,4265,4265,0
|
|
20240417,122300,30421060,4265,4265,4265,4265,0
|
|
20240417,122200,30421060,4265,4265,4265,4265,0
|
|
20240417,122100,30421060,4265,4265,4265,4265,0
|
|
20240417,122000,30421060,4265,4265,4265,4265,0
|
|
20240417,121900,30421060,4265,4265,4265,4265,0
|
|
20240417,121800,30421060,4265,4265,4265,4265,0
|
|
20240417,121700,30421060,4265,4265,4265,4265,0
|
|
20240417,121600,30421060,4265,4265,4265,4265,0
|
|
20240417,121500,30421060,4265,4265,4265,4265,0
|
|
20240417,121400,30421060,4265,4265,4265,4265,0
|
|
20240417,121300,30421060,4265,4265,4265,4265,0
|
|
20240417,121200,30421060,4265,4265,4265,4265,0
|
|
20240417,121100,30421060,4265,4265,4265,4265,0
|
|
20240417,121000,30421060,4265,4265,4265,4265,0
|
|
20240417,120900,30421060,4265,4265,4265,4265,0
|
|
20240417,120800,30421060,4265,4265,4265,4265,0
|
|
20240417,120700,30421060,4265,4265,4265,4265,0
|
|
20240417,120600,30421060,4265,4265,4265,4265,0
|
|
20240417,120500,30421060,4265,4265,4265,4265,0
|
|
20240417,120400,30421060,4265,4265,4265,4265,0
|
|
20240417,120300,30421060,4265,4265,4265,4265,0
|
|
20240417,120200,30421060,4265,4265,4265,4265,0
|
|
20240417,120100,30421060,4265,4265,4265,4265,0
|
|
20240417,120000,30421060,4265,4265,4265,4265,0
|
|
20240417,115900,30421060,4265,4265,4265,4265,0
|
|
20240417,115800,30421060,4265,4265,4265,4265,0
|
|
20240417,115700,30421060,4265,4265,4265,4265,0
|
|
20240417,115600,30421060,4265,4265,4265,4265,0
|
|
20240417,115500,30421060,4265,4265,4265,4265,0
|
|
20240417,115400,30421060,4265,4265,4265,4265,0
|
|
20240417,115300,30421060,4265,4265,4265,4265,0
|
|
20240417,115200,30421060,4265,4265,4265,4265,0
|
|
20240417,115100,30421060,4265,4265,4265,4265,0
|
|
20240417,115000,30421060,4265,4280,4280,4265,400
|
|
20240417,114900,28714295,4280,4280,4280,4280,228
|
|
20240417,114800,27738455,4280,4280,4280,4280,0
|
|
20240417,114700,27738455,4280,4280,4280,4280,0
|
|
20240417,114600,27738455,4280,4285,4285,4280,18
|
|
20240417,114500,27661355,4325,4315,4325,4315,10
|
|
20240417,114400,27618155,4320,4320,4320,4320,0
|
|
20240417,114300,27618155,4320,4320,4320,4320,0
|
|
20240417,114200,27618155,4320,4320,4320,4320,0
|
|
20240417,114100,27618155,4320,4320,4320,4320,0
|
|
20240417,114000,27618155,4320,4320,4320,4320,0
|
|
20240417,113900,27618155,4320,4320,4320,4320,0
|
|
20240417,113800,27618155,4320,4320,4320,4320,0
|
|
20240417,113700,27618155,4320,4320,4320,4320,0
|
|
20240417,113600,27618155,4320,4320,4320,4320,0
|
|
20240417,113500,27618155,4320,4320,4320,4320,0
|
|
20240417,113400,27618155,4320,4320,4320,4320,0
|
|
20240417,113300,27618155,4320,4320,4320,4320,0
|
|
20240417,113200,27618155,4320,4320,4320,4320,0
|
|
20240417,113100,27618155,4320,4320,4320,4320,0
|
|
20240417,113000,27618155,4320,4320,4320,4320,0
|
|
20240417,112900,27618155,4320,4320,4320,4320,0
|
|
20240417,112800,27618155,4320,4320,4320,4320,0
|
|
20240417,112700,27618155,4320,4320,4320,4320,0
|
|
20240417,112600,27618155,4320,4320,4320,4320,0
|
|
20240417,112500,27618155,4320,4320,4320,4320,0
|
|
20240417,112400,27618155,4320,4320,4320,4320,0
|
|
20240417,112300,27618155,4320,4315,4320,4315,36
|
|
20240417,112200,27462770,4320,4320,4320,4320,0
|
|
20240417,112100,27462770,4320,4320,4320,4320,0
|
|
20240417,112000,27462770,4320,4320,4320,4320,0
|
|
20240417,111900,27462770,4320,4320,4320,4320,0
|
|
20240417,111800,27462770,4320,4320,4320,4320,0
|
|
20240417,111700,27462770,4320,4320,4320,4320,0
|
|
20240417,111600,27462770,4320,4320,4320,4320,0
|
|
20240417,111500,27462770,4320,4320,4320,4320,0
|
|
20240417,111400,27462770,4320,4320,4320,4320,0
|
|
20240417,111300,27462770,4320,4320,4320,4320,0
|
|
20240417,111200,27462770,4320,4320,4320,4320,0
|
|
20240417,111100,27462770,4320,4320,4320,4320,1
|
|
20240417,111000,27458450,4325,4325,4325,4325,0
|
|
20240417,110900,27458450,4325,4325,4325,4325,0
|
|
20240417,110800,27458450,4325,4325,4325,4325,0
|
|
20240417,110700,27458450,4325,4325,4325,4325,0
|
|
20240417,110600,27458450,4325,4325,4325,4325,0
|
|
20240417,110500,27458450,4325,4325,4325,4325,0
|
|
20240417,110400,27458450,4325,4325,4325,4325,0
|
|
20240417,110300,27458450,4325,4325,4325,4325,0
|
|
20240417,110200,27458450,4325,4325,4325,4325,0
|
|
20240417,110100,27458450,4325,4325,4325,4325,0
|
|
20240417,110000,27458450,4325,4325,4325,4325,0
|
|
20240417,105900,27458450,4325,4325,4325,4325,0
|
|
20240417,105800,27458450,4325,4325,4325,4325,0
|
|
20240417,105700,27458450,4325,4325,4325,4325,0
|
|
20240417,105600,27458450,4325,4325,4325,4325,0
|
|
20240417,105500,27458450,4325,4295,4325,4295,36
|
|
20240417,105400,27303475,4265,4265,4265,4265,2
|
|
20240417,105300,27294945,4300,4300,4300,4300,0
|
|
20240417,105200,27294945,4300,4300,4300,4300,0
|
|
20240417,105100,27294945,4300,4300,4300,4300,0
|
|
20240417,105000,27294945,4300,4300,4300,4300,0
|
|
20240417,104900,27294945,4300,4300,4300,4300,1
|
|
20240417,104800,27290645,4265,4265,4265,4265,0
|
|
20240417,104700,27290645,4265,4265,4265,4265,0
|
|
20240417,104600,27290645,4265,4265,4265,4265,0
|
|
20240417,104500,27290645,4265,4265,4265,4265,0
|
|
20240417,104400,27290645,4265,4265,4265,4265,0
|
|
20240417,104300,27290645,4265,4270,4270,4265,7
|
|
20240417,104200,27260785,4320,4320,4320,4320,0
|
|
20240417,104100,27260785,4320,4320,4320,4320,0
|
|
20240417,104000,27260785,4320,4320,4320,4320,0
|
|
20240417,103900,27260785,4320,4320,4320,4320,0
|
|
20240417,103800,27260785,4320,4320,4320,4320,0
|
|
20240417,103700,27260785,4320,4320,4320,4320,0
|
|
20240417,103600,27260785,4320,4320,4320,4320,0
|
|
20240417,103500,27260785,4320,4320,4320,4320,0
|
|
20240417,103400,27260785,4320,4320,4320,4320,0
|
|
20240417,103300,27260785,4320,4320,4320,4320,0
|
|
20240417,103200,27260785,4320,4320,4320,4320,0
|
|
20240417,103100,27260785,4320,4320,4320,4320,0
|
|
20240417,103000,27260785,4320,4315,4320,4315,10
|
|
20240417,102900,27217600,4315,4315,4315,4315,7
|
|
20240417,102800,27187395,4320,4320,4320,4320,0
|
|
20240417,102700,27187395,4320,4320,4320,4320,0
|
|
20240417,102600,27187395,4320,4320,4320,4320,0
|
|
20240417,102500,27187395,4320,4320,4320,4320,0
|
|
20240417,102400,27187395,4320,4320,4320,4320,0
|
|
20240417,102300,27187395,4320,4320,4320,4320,0
|
|
20240417,102200,27187395,4320,4320,4320,4320,0
|
|
20240417,102100,27187395,4320,4280,4320,4280,77
|
|
20240417,102000,26857760,4280,4280,4280,4280,220
|
|
20240417,101900,25916160,4330,4330,4330,4330,0
|
|
20240417,101800,25916160,4330,4330,4330,4330,0
|
|
20240417,101700,25916160,4330,4330,4330,4330,0
|
|
20240417,101600,25916160,4330,4330,4330,4330,50
|
|
20240417,101500,25699660,4330,4330,4330,4330,0
|
|
20240417,101400,25699660,4330,4330,4330,4330,0
|
|
20240417,101300,25699660,4330,4330,4330,4330,0
|
|
20240417,101200,25699660,4330,4330,4330,4330,16
|
|
20240417,101100,25630380,4285,4285,4285,4285,0
|
|
20240417,101000,25630380,4285,4305,4305,4285,906
|
|
20240417,100900,21744415,4305,4305,4305,4305,0
|
|
20240417,100800,21744415,4305,4305,4305,4305,13
|
|
20240417,100700,21688450,4335,4335,4335,4335,0
|
|
20240417,100600,21688450,4335,4335,4335,4335,0
|
|
20240417,100500,21688450,4335,4335,4335,4335,0
|
|
20240417,100400,21688450,4335,4335,4335,4335,0
|
|
20240417,100300,21688450,4335,4335,4335,4335,4
|
|
20240417,100200,21671110,4340,4340,4340,4340,10
|
|
20240417,100100,21627710,4345,4345,4345,4345,1
|
|
20240417,100000,21623365,4350,4350,4350,4350,0
|
|
20240417,095900,21623365,4350,4350,4350,4350,10
|
|
20240417,095800,21579865,4350,4350,4350,4350,5
|
|
20240417,095700,21558115,4290,4290,4290,4290,0
|
|
20240417,095600,21558115,4290,4290,4290,4290,1
|
|
20240417,095500,21553825,4345,4345,4345,4345,300
|
|
20240417,095400,20250325,4345,4345,4345,4345,105
|
|
20240417,095300,19794100,4345,4325,4345,4325,922
|
|
20240417,095200,15791970,4280,4280,4280,4280,23
|
|
20240417,095100,15693530,4330,4330,4330,4330,0
|
|
20240417,095000,15693530,4330,4330,4330,4330,0
|
|
20240417,094900,15693530,4330,4330,4330,4330,10
|
|
20240417,094800,15650230,4330,4330,4330,4330,0
|
|
20240417,094700,15650230,4330,4330,4330,4330,2
|
|
20240417,094600,15641570,4330,4330,4330,4330,10
|
|
20240417,094500,15598270,4335,4335,4335,4335,0
|
|
20240417,094400,15598270,4335,4330,4335,4330,3
|
|
20240417,094300,15585270,4335,4335,4335,4335,0
|
|
20240417,094200,15585270,4335,4335,4335,4335,0
|
|
20240417,094100,15585270,4335,4335,4335,4335,0
|
|
20240417,094000,15585270,4335,4335,4335,4335,10
|
|
20240417,093900,15541920,4335,4335,4335,4335,0
|
|
20240417,093800,15541920,4335,4335,4335,4335,0
|
|
20240417,093700,15541920,4335,4335,4335,4335,0
|
|
20240417,093600,15541920,4335,4335,4335,4335,0
|
|
20240417,093500,15541920,4335,4335,4335,4335,0
|
|
20240417,093400,15541920,4335,4335,4335,4335,0
|
|
20240417,093300,15541920,4335,4335,4335,4335,192
|
|
20240417,093200,14709600,4335,4300,4335,4300,1234
|
|
20240417,093100,9399790,4295,4285,4295,4285,921
|
|
20240417,093000,5450190,4280,4280,4280,4280,0
|
|
20240417,092900,5450190,4280,4280,4280,4280,3
|
|
20240417,092800,5437350,4285,4285,4285,4285,0
|
|
20240417,092700,5437350,4285,4285,4285,4285,0
|
|
20240417,092600,5437350,4285,4285,4285,4285,0
|
|
20240417,092500,5437350,4285,4285,4285,4285,10
|
|
20240417,092400,5394500,4285,4285,4285,4285,0
|
|
20240417,092300,5394500,4285,4285,4285,4285,31
|
|
20240417,092200,5261665,4285,4285,4285,4285,3
|
|
20240417,092100,5248810,4285,4285,4285,4285,0
|
|
20240417,092000,5248810,4285,4285,4285,4285,0
|
|
20240417,091900,5248810,4285,4285,4285,4285,0
|
|
20240417,091800,5248810,4285,4285,4285,4285,42
|
|
20240417,091700,5068840,4285,4285,4285,4285,0
|
|
20240417,091600,5068840,4285,4285,4285,4285,0
|
|
20240417,091500,5068840,4285,4285,4285,4285,1
|
|
20240417,091400,5064555,4285,4285,4285,4285,0
|
|
20240417,091300,5064555,4285,4285,4285,4285,5
|
|
20240417,091200,5043130,4285,4285,4285,4285,9
|
|
20240417,091100,5004565,4285,4285,4285,4285,0
|
|
20240417,091000,5004565,4285,4250,4285,4245,52
|
|
20240417,090900,4783610,4285,4285,4285,4285,0
|
|
20240417,090800,4783610,4285,4285,4285,4285,0
|
|
20240417,090700,4783610,4285,4250,4285,4250,235
|
|
20240417,090600,3779995,4250,4250,4250,4250,15
|
|
20240417,090500,3716245,4250,4260,4265,4250,181
|
|
20240417,090400,2945485,4285,4275,4285,4270,50
|
|
20240417,090300,2731830,4285,4285,4285,4285,0
|
|
20240417,090200,2731830,4285,4260,4285,4260,111
|
|
20240417,090100,2256220,4260,4270,4270,4260,3
|
|
20240417,090000,2243420,4245,4200,4245,4200,532
|