641 lines
30 KiB
CSV
641 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,193800,253532535,4065,4065,4065,4065,152
|
|
20240415,193700,253532535,4065,4065,4065,4065,0
|
|
20240415,193600,253532535,4065,4065,4065,4065,0
|
|
20240415,193500,253532535,4065,4065,4065,4065,0
|
|
20240415,193400,253532535,4065,4065,4065,4065,0
|
|
20240415,193300,253532535,4065,4065,4065,4065,0
|
|
20240415,193200,253532535,4065,4065,4065,4065,0
|
|
20240415,193100,253532535,4065,4065,4065,4065,0
|
|
20240415,193000,253532535,4065,4065,4065,4065,0
|
|
20240415,192900,253532535,4065,4065,4065,4065,0
|
|
20240415,192800,253532535,4065,4065,4065,4065,0
|
|
20240415,192700,253532535,4065,4065,4065,4065,0
|
|
20240415,192600,253532535,4065,4065,4065,4065,0
|
|
20240415,192500,253532535,4065,4065,4065,4065,0
|
|
20240415,192400,253532535,4065,4065,4065,4065,0
|
|
20240415,192300,253532535,4065,4065,4065,4065,0
|
|
20240415,192200,253532535,4065,4065,4065,4065,0
|
|
20240415,192100,253532535,4065,4065,4065,4065,0
|
|
20240415,192000,253532535,4065,4065,4065,4065,0
|
|
20240415,191900,253532535,4065,4065,4065,4065,0
|
|
20240415,191800,253532535,4065,4065,4065,4065,0
|
|
20240415,191700,253532535,4065,4065,4065,4065,0
|
|
20240415,191600,253532535,4065,4065,4065,4065,0
|
|
20240415,191500,253532535,4065,4065,4065,4065,0
|
|
20240415,191400,253532535,4065,4065,4065,4065,0
|
|
20240415,191300,253532535,4065,4065,4065,4065,0
|
|
20240415,191200,253532535,4065,4065,4065,4065,0
|
|
20240415,191100,253532535,4065,4065,4065,4065,0
|
|
20240415,191000,253532535,4065,4065,4065,4065,0
|
|
20240415,190900,253532535,4065,4065,4065,4065,0
|
|
20240415,190800,253532535,4065,4065,4065,4065,152
|
|
20240415,190700,253532535,4065,4065,4065,4065,0
|
|
20240415,190600,253532535,4065,4065,4065,4065,0
|
|
20240415,190500,253532535,4065,4065,4065,4065,0
|
|
20240415,190400,253532535,4065,4065,4065,4065,0
|
|
20240415,190300,253532535,4065,4065,4065,4065,0
|
|
20240415,190200,253532535,4065,4065,4065,4065,0
|
|
20240415,190100,253532535,4065,4065,4065,4065,0
|
|
20240415,190000,253532535,4065,4065,4065,4065,0
|
|
20240415,185900,253532535,4065,4065,4065,4065,0
|
|
20240415,185800,253532535,4065,4065,4065,4065,0
|
|
20240415,185700,253532535,4065,4065,4065,4065,0
|
|
20240415,185600,253532535,4065,4065,4065,4065,0
|
|
20240415,185500,253532535,4065,4065,4065,4065,0
|
|
20240415,185400,253532535,4065,4065,4065,4065,0
|
|
20240415,185300,253532535,4065,4065,4065,4065,0
|
|
20240415,185200,253532535,4065,4065,4065,4065,0
|
|
20240415,185100,253532535,4065,4065,4065,4065,0
|
|
20240415,185000,253532535,4065,4065,4065,4065,0
|
|
20240415,184900,253532535,4065,4065,4065,4065,0
|
|
20240415,184800,253532535,4065,4065,4065,4065,0
|
|
20240415,184700,253532535,4065,4065,4065,4065,0
|
|
20240415,184600,253532535,4065,4065,4065,4065,0
|
|
20240415,184500,253532535,4065,4065,4065,4065,0
|
|
20240415,184400,253532535,4065,4065,4065,4065,0
|
|
20240415,184300,253532535,4065,4065,4065,4065,0
|
|
20240415,184200,253532535,4065,4065,4065,4065,0
|
|
20240415,184100,253532535,4065,4065,4065,4065,0
|
|
20240415,184000,253532535,4065,4065,4065,4065,0
|
|
20240415,183900,253532535,4065,4065,4065,4065,0
|
|
20240415,183800,253532535,4065,4065,4065,4065,152
|
|
20240415,183700,253532535,4065,4065,4065,4065,0
|
|
20240415,183600,253532535,4065,4065,4065,4065,0
|
|
20240415,183500,253532535,4065,4065,4065,4065,0
|
|
20240415,183400,253532535,4065,4065,4065,4065,0
|
|
20240415,183300,253532535,4065,4065,4065,4065,0
|
|
20240415,183200,253532535,4065,4065,4065,4065,0
|
|
20240415,183100,253532535,4065,4065,4065,4065,0
|
|
20240415,183000,253532535,4065,4065,4065,4065,0
|
|
20240415,182900,253532535,4065,4065,4065,4065,0
|
|
20240415,182800,253532535,4065,4065,4065,4065,0
|
|
20240415,182700,253532535,4065,4065,4065,4065,0
|
|
20240415,182600,253532535,4065,4065,4065,4065,0
|
|
20240415,182500,253532535,4065,4065,4065,4065,0
|
|
20240415,182400,253532535,4065,4065,4065,4065,0
|
|
20240415,182300,253532535,4065,4065,4065,4065,0
|
|
20240415,182200,253532535,4065,4065,4065,4065,0
|
|
20240415,182100,253532535,4065,4065,4065,4065,0
|
|
20240415,182000,253532535,4065,4065,4065,4065,0
|
|
20240415,181900,253532535,4065,4065,4065,4065,0
|
|
20240415,181800,253532535,4065,4065,4065,4065,0
|
|
20240415,181700,253532535,4065,4065,4065,4065,0
|
|
20240415,181600,253532535,4065,4065,4065,4065,0
|
|
20240415,181500,253532535,4065,4065,4065,4065,0
|
|
20240415,181400,253532535,4065,4065,4065,4065,0
|
|
20240415,181300,253532535,4065,4065,4065,4065,0
|
|
20240415,181200,253532535,4065,4065,4065,4065,0
|
|
20240415,181100,253532535,4065,4065,4065,4065,0
|
|
20240415,181000,253532535,4065,4065,4065,4065,0
|
|
20240415,180900,253532535,4065,4065,4065,4065,0
|
|
20240415,180800,253532535,4065,4065,4065,4065,152
|
|
20240415,180700,253532535,4065,4065,4065,4065,0
|
|
20240415,180600,253532535,4065,4065,4065,4065,0
|
|
20240415,180500,253532535,4065,4065,4065,4065,0
|
|
20240415,180400,253532535,4065,4065,4065,4065,0
|
|
20240415,180300,253532535,4065,4065,4065,4065,0
|
|
20240415,180200,253532535,4065,4065,4065,4065,0
|
|
20240415,180100,253532535,4065,4065,4065,4065,0
|
|
20240415,180000,253532535,4065,4065,4065,4065,0
|
|
20240415,175900,253532535,4065,4065,4065,4065,0
|
|
20240415,175800,253532535,4065,4065,4065,4065,0
|
|
20240415,175700,253532535,4065,4065,4065,4065,0
|
|
20240415,175600,253532535,4065,4065,4065,4065,0
|
|
20240415,175500,253532535,4065,4065,4065,4065,0
|
|
20240415,175400,253532535,4065,4065,4065,4065,0
|
|
20240415,175300,253532535,4065,4065,4065,4065,0
|
|
20240415,175200,253532535,4065,4065,4065,4065,0
|
|
20240415,175100,253532535,4065,4065,4065,4065,0
|
|
20240415,175000,253532535,4065,4065,4065,4065,0
|
|
20240415,174900,253532535,4065,4065,4065,4065,0
|
|
20240415,174800,253532535,4065,4065,4065,4065,0
|
|
20240415,174700,253532535,4065,4065,4065,4065,0
|
|
20240415,174600,253532535,4065,4065,4065,4065,0
|
|
20240415,174500,253532535,4065,4065,4065,4065,0
|
|
20240415,174400,253532535,4065,4065,4065,4065,0
|
|
20240415,174300,253532535,4065,4065,4065,4065,0
|
|
20240415,174200,253532535,4065,4065,4065,4065,0
|
|
20240415,174100,253532535,4065,4065,4065,4065,0
|
|
20240415,174000,253532535,4065,4065,4065,4065,0
|
|
20240415,173900,253532535,4065,4065,4065,4065,0
|
|
20240415,173800,253532535,4065,4065,4065,4065,152
|
|
20240415,173700,253532535,4065,4065,4065,4065,0
|
|
20240415,173600,253532535,4065,4065,4065,4065,0
|
|
20240415,173500,253532535,4065,4065,4065,4065,0
|
|
20240415,173400,253532535,4065,4065,4065,4065,0
|
|
20240415,173300,253532535,4065,4065,4065,4065,0
|
|
20240415,173200,253532535,4065,4065,4065,4065,0
|
|
20240415,173100,253532535,4065,4065,4065,4065,0
|
|
20240415,173000,253532535,4065,4065,4065,4065,0
|
|
20240415,172900,253532535,4065,4065,4065,4065,0
|
|
20240415,172800,253532535,4065,4065,4065,4065,0
|
|
20240415,172700,253532535,4065,4065,4065,4065,0
|
|
20240415,172600,253532535,4065,4065,4065,4065,0
|
|
20240415,172500,253532535,4065,4065,4065,4065,0
|
|
20240415,172400,253532535,4065,4065,4065,4065,0
|
|
20240415,172300,253532535,4065,4065,4065,4065,0
|
|
20240415,172200,253532535,4065,4065,4065,4065,0
|
|
20240415,172100,253532535,4065,4065,4065,4065,0
|
|
20240415,172000,253532535,4065,4065,4065,4065,0
|
|
20240415,171900,253532535,4065,4065,4065,4065,0
|
|
20240415,171800,253532535,4065,4065,4065,4065,0
|
|
20240415,171700,253532535,4065,4065,4065,4065,0
|
|
20240415,171600,253532535,4065,4065,4065,4065,0
|
|
20240415,171500,253532535,4065,4065,4065,4065,0
|
|
20240415,171400,253532535,4065,4065,4065,4065,0
|
|
20240415,171300,253532535,4065,4065,4065,4065,0
|
|
20240415,171200,253532535,4065,4065,4065,4065,0
|
|
20240415,171100,253532535,4065,4065,4065,4065,0
|
|
20240415,171000,253532535,4065,4065,4065,4065,0
|
|
20240415,170900,253532535,4065,4065,4065,4065,0
|
|
20240415,170800,253532535,4065,4065,4065,4065,152
|
|
20240415,170700,253532535,4065,4065,4065,4065,0
|
|
20240415,170600,253532535,4065,4065,4065,4065,0
|
|
20240415,170500,253532535,4065,4065,4065,4065,0
|
|
20240415,170400,253532535,4065,4065,4065,4065,0
|
|
20240415,170300,253532535,4065,4065,4065,4065,0
|
|
20240415,170200,253532535,4065,4065,4065,4065,0
|
|
20240415,170100,253532535,4065,4065,4065,4065,0
|
|
20240415,170000,253532535,4065,4065,4065,4065,0
|
|
20240415,165900,253532535,4065,4065,4065,4065,0
|
|
20240415,165800,253532535,4065,4065,4065,4065,0
|
|
20240415,165700,253532535,4065,4065,4065,4065,0
|
|
20240415,165600,253532535,4065,4065,4065,4065,0
|
|
20240415,165500,253532535,4065,4065,4065,4065,0
|
|
20240415,165400,253532535,4065,4065,4065,4065,0
|
|
20240415,165300,253532535,4065,4065,4065,4065,0
|
|
20240415,165200,253532535,4065,4065,4065,4065,0
|
|
20240415,165100,253532535,4065,4065,4065,4065,0
|
|
20240415,165000,253532535,4065,4065,4065,4065,0
|
|
20240415,164900,253532535,4065,4065,4065,4065,0
|
|
20240415,164800,253532535,4065,4065,4065,4065,0
|
|
20240415,164700,253532535,4065,4065,4065,4065,0
|
|
20240415,164600,253532535,4065,4065,4065,4065,0
|
|
20240415,164500,253532535,4065,4065,4065,4065,0
|
|
20240415,164400,253532535,4065,4065,4065,4065,0
|
|
20240415,164300,253532535,4065,4065,4065,4065,0
|
|
20240415,164200,253532535,4065,4065,4065,4065,0
|
|
20240415,164100,253532535,4065,4065,4065,4065,0
|
|
20240415,164000,253532535,4065,4065,4065,4065,0
|
|
20240415,163900,253532535,4065,4065,4065,4065,0
|
|
20240415,163800,253532535,4065,4065,4065,4065,152
|
|
20240415,163700,253532535,4065,4065,4065,4065,0
|
|
20240415,163600,253532535,4065,4065,4065,4065,0
|
|
20240415,163500,253532535,4065,4065,4065,4065,0
|
|
20240415,163400,253532535,4065,4065,4065,4065,0
|
|
20240415,163300,253532535,4065,4065,4065,4065,0
|
|
20240415,163200,253532535,4065,4065,4065,4065,0
|
|
20240415,163100,253532535,4065,4065,4065,4065,0
|
|
20240415,163000,253532535,4065,4065,4065,4065,0
|
|
20240415,162900,253532535,4065,4065,4065,4065,0
|
|
20240415,162800,253532535,4065,4065,4065,4065,0
|
|
20240415,162700,253532535,4065,4065,4065,4065,0
|
|
20240415,162600,253532535,4065,4065,4065,4065,0
|
|
20240415,162500,253532535,4065,4065,4065,4065,0
|
|
20240415,162400,253532535,4065,4065,4065,4065,0
|
|
20240415,162300,253532535,4065,4065,4065,4065,0
|
|
20240415,162200,253532535,4065,4065,4065,4065,0
|
|
20240415,162100,253532535,4065,4065,4065,4065,0
|
|
20240415,162000,253532535,4065,4065,4065,4065,0
|
|
20240415,161900,253532535,4065,4065,4065,4065,0
|
|
20240415,161800,253532535,4065,4065,4065,4065,0
|
|
20240415,161700,253532535,4065,4065,4065,4065,0
|
|
20240415,161600,253532535,4065,4065,4065,4065,0
|
|
20240415,161500,253532535,4065,4065,4065,4065,0
|
|
20240415,161400,253532535,4065,4065,4065,4065,0
|
|
20240415,161300,253532535,4065,4065,4065,4065,0
|
|
20240415,161200,253532535,4065,4065,4065,4065,0
|
|
20240415,161100,253532535,4065,4065,4065,4065,0
|
|
20240415,161000,253532535,4065,4065,4065,4065,0
|
|
20240415,160900,253532535,4065,4065,4065,4065,0
|
|
20240415,160800,253532535,4065,4065,4065,4065,152
|
|
20240415,160700,253532535,4065,4065,4065,4065,0
|
|
20240415,160600,253532535,4065,4065,4065,4065,0
|
|
20240415,160500,253532535,4065,4065,4065,4065,0
|
|
20240415,160400,253532535,4065,4065,4065,4065,0
|
|
20240415,160300,253532535,4065,4065,4065,4065,0
|
|
20240415,160200,253532535,4065,4065,4065,4065,0
|
|
20240415,160100,253532535,4065,4065,4065,4065,0
|
|
20240415,160000,253532535,4065,4065,4065,4065,0
|
|
20240415,155900,253532535,4065,4065,4065,4065,0
|
|
20240415,155800,253532535,4065,4065,4065,4065,0
|
|
20240415,155700,253532535,4065,4065,4065,4065,0
|
|
20240415,155600,253532535,4065,4065,4065,4065,0
|
|
20240415,155500,253532535,4065,4065,4065,4065,0
|
|
20240415,155400,253532535,4065,4065,4065,4065,0
|
|
20240415,155300,253532535,4065,4065,4065,4065,0
|
|
20240415,155200,253532535,4065,4065,4065,4065,0
|
|
20240415,155100,253532535,4065,4065,4065,4065,0
|
|
20240415,155000,253532535,4065,4065,4065,4065,0
|
|
20240415,154900,253532535,4065,4065,4065,4065,0
|
|
20240415,154800,253532535,4065,4065,4065,4065,0
|
|
20240415,154700,253532535,4065,4065,4065,4065,0
|
|
20240415,154600,253532535,4065,4065,4065,4065,0
|
|
20240415,154500,253532535,4065,4065,4065,4065,0
|
|
20240415,154400,253532535,4065,4065,4065,4065,0
|
|
20240415,154300,253532535,4065,4065,4065,4065,0
|
|
20240415,154200,253532535,4065,4065,4065,4065,0
|
|
20240415,154100,253532535,4065,4065,4065,4065,0
|
|
20240415,154000,253532535,4065,4065,4065,4065,0
|
|
20240415,153900,253532535,4065,4065,4065,4065,0
|
|
20240415,153800,253532535,4065,4065,4065,4065,152
|
|
20240415,153700,253532535,4065,4065,4065,4065,0
|
|
20240415,153600,253532535,4065,4065,4065,4065,0
|
|
20240415,153500,253532535,4065,4065,4065,4065,0
|
|
20240415,153400,253532535,4065,4065,4065,4065,0
|
|
20240415,153300,253532535,4065,4065,4065,4065,0
|
|
20240415,153200,253532535,4065,4065,4065,4065,0
|
|
20240415,153100,253532535,4065,4065,4065,4065,0
|
|
20240415,153000,253532535,4065,4065,4065,4065,152
|
|
20240415,152900,252914655,4105,4105,4105,4105,0
|
|
20240415,152800,252914655,4105,4105,4105,4105,0
|
|
20240415,152700,252914655,4105,4105,4105,4105,0
|
|
20240415,152600,252914655,4105,4105,4105,4105,0
|
|
20240415,152500,252914655,4105,4105,4105,4105,0
|
|
20240415,152400,252914655,4105,4105,4105,4105,0
|
|
20240415,152300,252914655,4105,4105,4105,4105,0
|
|
20240415,152200,252914655,4105,4105,4105,4105,0
|
|
20240415,152100,252914655,4105,4105,4105,4105,0
|
|
20240415,152000,252914655,4105,4105,4105,4105,0
|
|
20240415,151900,252914655,4105,4105,4105,4105,0
|
|
20240415,151800,252914655,4105,4065,4110,4065,319
|
|
20240415,151700,251614515,4065,4085,4085,4065,105
|
|
20240415,151600,251185610,4155,4125,4155,4105,314
|
|
20240415,151500,249893985,4165,4165,4165,4165,0
|
|
20240415,151400,249893985,4165,4165,4165,4165,15
|
|
20240415,151300,249831510,4165,4105,4240,4105,255
|
|
20240415,151200,248783805,4245,4250,4250,4245,251
|
|
20240415,151100,247717060,4245,4120,4245,4120,1264
|
|
20240415,151000,242454205,4125,4045,4125,4045,1997
|
|
20240415,150900,234337815,4040,4035,4045,4035,154
|
|
20240415,150800,233715770,4030,4030,4030,4030,0
|
|
20240415,150700,233715770,4030,4030,4030,4030,0
|
|
20240415,150600,233715770,4030,4030,4030,4030,65
|
|
20240415,150500,233453820,4025,4025,4025,4025,1
|
|
20240415,150400,233449795,4030,4030,4030,4030,5
|
|
20240415,150300,233429645,4025,4025,4025,4025,0
|
|
20240415,150200,233429645,4025,4025,4025,4025,0
|
|
20240415,150100,233429645,4025,4025,4025,4025,0
|
|
20240415,150000,233429645,4025,4025,4025,4025,12
|
|
20240415,145900,233381345,4025,4025,4025,4025,0
|
|
20240415,145800,233381345,4025,4025,4025,4025,0
|
|
20240415,145700,233381345,4025,4025,4025,4025,0
|
|
20240415,145600,233381345,4025,4025,4025,4025,0
|
|
20240415,145500,233381345,4025,4025,4025,4025,0
|
|
20240415,145400,233381345,4025,4025,4025,4025,0
|
|
20240415,145300,233381345,4025,4025,4025,4025,0
|
|
20240415,145200,233381345,4025,4025,4025,4025,0
|
|
20240415,145100,233381345,4025,4035,4035,4025,781
|
|
20240415,145000,230230180,4035,4045,4045,4035,476
|
|
20240415,144900,228309440,4045,4045,4045,4045,1
|
|
20240415,144800,228305395,4035,4035,4035,4035,0
|
|
20240415,144700,228305395,4035,4035,4035,4035,0
|
|
20240415,144600,228305395,4035,4035,4035,4035,234
|
|
20240415,144500,227361205,4035,4035,4035,4035,0
|
|
20240415,144400,227361205,4035,4035,4035,4035,0
|
|
20240415,144300,227361205,4035,4045,4045,4035,77
|
|
20240415,144200,227050490,4045,4045,4045,4045,27
|
|
20240415,144100,226941275,4045,4045,4045,4045,33
|
|
20240415,144000,226807790,4045,4045,4045,4045,36
|
|
20240415,143900,226662170,4040,4040,4040,4040,42
|
|
20240415,143800,226492490,4050,4050,4050,4050,55
|
|
20240415,143700,226269740,4050,4050,4050,4050,0
|
|
20240415,143600,226269740,4050,4050,4050,4050,0
|
|
20240415,143500,226269740,4050,4050,4050,4050,13
|
|
20240415,143400,226217090,4050,4050,4050,4050,0
|
|
20240415,143300,226217090,4050,4050,4050,4050,0
|
|
20240415,143200,226217090,4050,4050,4050,4050,0
|
|
20240415,143100,226217090,4050,4050,4050,4050,0
|
|
20240415,143000,226217090,4050,4050,4050,4050,169
|
|
20240415,142900,225532640,4055,4050,4055,4050,2
|
|
20240415,142800,225524535,4050,4050,4050,4050,0
|
|
20240415,142700,225524535,4050,4050,4050,4050,0
|
|
20240415,142600,225524535,4050,4050,4050,4050,0
|
|
20240415,142500,225524535,4050,4050,4050,4050,0
|
|
20240415,142400,225524535,4050,4050,4050,4050,16
|
|
20240415,142300,225459735,4050,4055,4055,4050,2
|
|
20240415,142200,225451630,4055,4055,4055,4055,0
|
|
20240415,142100,225451630,4055,4055,4055,4055,0
|
|
20240415,142000,225451630,4055,4055,4055,4055,0
|
|
20240415,141900,225451630,4055,4055,4055,4055,7
|
|
20240415,141800,225423245,4050,4050,4050,4050,3
|
|
20240415,141700,225411095,4045,4035,4045,4035,378
|
|
20240415,141600,223883705,4040,4040,4040,4040,0
|
|
20240415,141500,223883705,4040,4040,4040,4040,5
|
|
20240415,141400,223863505,4045,4045,4045,4045,0
|
|
20240415,141300,223863505,4045,4045,4045,4045,0
|
|
20240415,141200,223863505,4045,4045,4045,4045,0
|
|
20240415,141100,223863505,4045,4045,4045,4045,0
|
|
20240415,141000,223863505,4045,4045,4045,4045,0
|
|
20240415,140900,223863505,4045,4045,4045,4045,23
|
|
20240415,140800,223770470,4040,4040,4040,4040,0
|
|
20240415,140700,223770470,4040,4040,4040,4040,0
|
|
20240415,140600,223770470,4040,4045,4045,4025,163
|
|
20240415,140500,223113525,4045,4045,4045,4045,1
|
|
20240415,140400,223109480,4045,4045,4045,4045,0
|
|
20240415,140300,223109480,4045,4045,4045,4045,0
|
|
20240415,140200,223109480,4045,4045,4045,4045,0
|
|
20240415,140100,223109480,4045,4045,4045,4045,0
|
|
20240415,140000,223109480,4045,4045,4045,4045,38
|
|
20240415,135900,222955770,4040,4040,4040,4040,0
|
|
20240415,135800,222955770,4040,4040,4040,4040,0
|
|
20240415,135700,222955770,4040,4040,4040,4040,75
|
|
20240415,135600,222652770,4040,4040,4040,4040,0
|
|
20240415,135500,222652770,4040,4035,4040,4035,42
|
|
20240415,135400,222483280,4015,4015,4015,4015,170
|
|
20240415,135300,221800730,4015,4015,4015,4015,0
|
|
20240415,135200,221800730,4015,4015,4015,4015,0
|
|
20240415,135100,221800730,4015,4015,4015,4015,0
|
|
20240415,135000,221800730,4015,4015,4015,4015,0
|
|
20240415,134900,221800730,4015,4015,4015,4015,20
|
|
20240415,134800,221720430,4015,4015,4015,4015,20
|
|
20240415,134700,221640130,4015,4015,4015,4015,0
|
|
20240415,134600,221640130,4015,4015,4015,4015,7
|
|
20240415,134500,221612025,4015,4015,4015,4015,0
|
|
20240415,134400,221612025,4015,4015,4015,4015,0
|
|
20240415,134300,221612025,4015,4015,4015,4015,0
|
|
20240415,134200,221612025,4015,4015,4015,4015,0
|
|
20240415,134100,221612025,4015,4015,4015,4015,0
|
|
20240415,134000,221612025,4015,4015,4015,4015,0
|
|
20240415,133900,221612025,4015,4015,4015,4015,0
|
|
20240415,133800,221612025,4015,4015,4015,4015,16
|
|
20240415,133700,221547785,4010,4010,4010,4010,0
|
|
20240415,133600,221547785,4010,4010,4010,4010,18
|
|
20240415,133500,221475605,4000,4000,4000,4000,0
|
|
20240415,133400,221475605,4000,4000,4000,4000,0
|
|
20240415,133300,221475605,4000,4000,4000,4000,0
|
|
20240415,133200,221475605,4000,4010,4010,4000,2
|
|
20240415,133100,221467595,4010,4010,4010,4010,0
|
|
20240415,133000,221467595,4010,4010,4010,4010,0
|
|
20240415,132900,221467595,4010,4010,4010,4010,112
|
|
20240415,132800,221018475,4015,4015,4015,4015,0
|
|
20240415,132700,221018475,4015,4015,4015,4015,30
|
|
20240415,132600,220898025,4015,4015,4015,4015,0
|
|
20240415,132500,220898025,4015,4015,4015,4015,0
|
|
20240415,132400,220898025,4015,4015,4015,4015,15
|
|
20240415,132300,220837800,4015,4015,4015,4015,0
|
|
20240415,132200,220837800,4015,4015,4015,4015,0
|
|
20240415,132100,220837800,4015,4015,4015,4015,0
|
|
20240415,132000,220837800,4015,4015,4015,4015,0
|
|
20240415,131900,220837800,4015,4015,4015,4015,0
|
|
20240415,131800,220837800,4015,4015,4015,4015,2
|
|
20240415,131700,220829770,4015,4015,4015,4015,0
|
|
20240415,131600,220829770,4015,4015,4015,4015,0
|
|
20240415,131500,220829770,4015,4015,4015,4015,0
|
|
20240415,131400,220829770,4015,4015,4015,4015,12
|
|
20240415,131300,220781590,4010,4005,4010,4005,124
|
|
20240415,131200,220284485,4005,4005,4005,4005,0
|
|
20240415,131100,220284485,4005,4005,4005,4005,5
|
|
20240415,131000,220264460,3980,3980,3980,3980,0
|
|
20240415,130900,220264460,3980,3980,3980,3980,0
|
|
20240415,130800,220264460,3980,3980,3980,3980,0
|
|
20240415,130700,220264460,3980,3980,3980,3980,0
|
|
20240415,130600,220264460,3980,4010,4010,3980,1296
|
|
20240415,130500,215074300,4015,4015,4015,4015,61
|
|
20240415,130400,214829385,4015,4015,4015,4015,1
|
|
20240415,130300,214825370,4015,4040,4040,4015,914
|
|
20240415,130200,211150265,4045,4045,4045,4045,1
|
|
20240415,130100,211146220,4045,4045,4050,4045,11
|
|
20240415,130000,211101720,4045,4045,4045,4045,3
|
|
20240415,125900,211089585,4065,4065,4065,4065,0
|
|
20240415,125800,211089585,4065,4065,4065,4065,0
|
|
20240415,125700,211089585,4065,4065,4065,4065,9
|
|
20240415,125600,211053000,4015,4015,4015,4015,7
|
|
20240415,125500,211024895,4065,4065,4065,4065,0
|
|
20240415,125400,211024895,4065,4010,4065,4010,729
|
|
20240415,125300,208099945,4005,4005,4005,4005,4
|
|
20240415,125200,208083925,4010,4010,4010,4010,0
|
|
20240415,125100,208083925,4010,4000,4010,4000,161
|
|
20240415,125000,207438350,3995,3995,3995,3995,304
|
|
20240415,124900,206223870,3990,3990,3990,3990,0
|
|
20240415,124800,206223870,3990,3990,3990,3990,2
|
|
20240415,124700,206215890,3990,3990,3990,3990,0
|
|
20240415,124600,206215890,3990,3990,3990,3990,1
|
|
20240415,124500,206211900,3985,3985,3985,3985,23
|
|
20240415,124400,206120245,3975,3975,3975,3975,0
|
|
20240415,124300,206120245,3975,3985,3985,3975,112
|
|
20240415,124200,205674905,3985,3985,3985,3985,0
|
|
20240415,124100,205674905,3985,3985,3985,3985,0
|
|
20240415,124000,205674905,3985,3980,3985,3980,51
|
|
20240415,123900,205471765,3975,3975,3975,3975,0
|
|
20240415,123800,205471765,3975,3975,3975,3975,23
|
|
20240415,123700,205380340,3970,3965,3970,3965,554
|
|
20240415,123600,203183595,3965,3965,3965,3965,0
|
|
20240415,123500,203183595,3965,3965,3965,3965,0
|
|
20240415,123400,203183595,3965,3965,3965,3965,0
|
|
20240415,123300,203183595,3965,3965,3965,3965,0
|
|
20240415,123200,203183595,3965,3965,3965,3965,0
|
|
20240415,123100,203183595,3965,3965,3965,3965,76
|
|
20240415,123000,202882255,3955,3965,3965,3955,189
|
|
20240415,122900,202134750,3965,3965,3965,3965,0
|
|
20240415,122800,202134750,3965,3965,3965,3965,0
|
|
20240415,122700,202134750,3965,3965,3965,3965,5
|
|
20240415,122600,202114925,3955,3955,3955,3955,0
|
|
20240415,122500,202114925,3955,3955,3955,3955,0
|
|
20240415,122400,202114925,3955,3955,3955,3955,0
|
|
20240415,122300,202114925,3955,3975,3975,3945,704
|
|
20240415,122200,199322520,3975,3975,3975,3975,0
|
|
20240415,122100,199322520,3975,3995,3995,3975,420
|
|
20240415,122000,197646840,4000,4000,4000,4000,10
|
|
20240415,121900,197606840,4000,3995,4000,3995,258
|
|
20240415,121800,196574870,3995,3945,3995,3945,8514
|
|
20240415,121700,162941820,3935,3935,3935,3935,2
|
|
20240415,121600,162933950,3940,3940,3940,3940,0
|
|
20240415,121500,162933950,3940,3940,3940,3940,0
|
|
20240415,121400,162933950,3940,3940,3940,3940,0
|
|
20240415,121300,162933950,3940,3935,3940,3935,845
|
|
20240415,121200,159607830,3935,3930,3935,3930,7
|
|
20240415,121100,159580315,3930,3930,3930,3930,0
|
|
20240415,121000,159580315,3930,3930,3930,3930,281
|
|
20240415,120900,158475985,3930,3930,3930,3930,0
|
|
20240415,120800,158475985,3930,3930,3930,3930,0
|
|
20240415,120700,158475985,3930,3930,3930,3930,0
|
|
20240415,120600,158475985,3930,3930,3930,3930,0
|
|
20240415,120500,158475985,3930,3930,3930,3930,0
|
|
20240415,120400,158475985,3930,3930,3930,3930,1
|
|
20240415,120300,158472055,3925,3925,3925,3925,7
|
|
20240415,120200,158444580,3930,3930,3930,3930,1
|
|
20240415,120100,158440650,3925,3925,3925,3925,0
|
|
20240415,120000,158440650,3925,3925,3925,3925,52
|
|
20240415,115900,158236550,3930,3930,3930,3930,0
|
|
20240415,115800,158236550,3930,3930,3930,3930,0
|
|
20240415,115700,158236550,3930,3930,3930,3930,2
|
|
20240415,115600,158228690,3930,3930,3930,3930,0
|
|
20240415,115500,158228690,3930,3930,3930,3930,29
|
|
20240415,115400,158114720,3930,3930,3930,3930,50
|
|
20240415,115300,157918220,3930,3930,3930,3930,0
|
|
20240415,115200,157918220,3930,3930,3930,3930,0
|
|
20240415,115100,157918220,3930,3930,3930,3930,0
|
|
20240415,115000,157918220,3930,3930,3930,3930,0
|
|
20240415,114900,157918220,3930,3930,3930,3930,0
|
|
20240415,114800,157918220,3930,3930,3930,3930,19
|
|
20240415,114700,157843550,3930,3930,3930,3930,2
|
|
20240415,114600,157835690,3920,3920,3920,3920,0
|
|
20240415,114500,157835690,3920,3925,3925,3920,19
|
|
20240415,114400,157761155,3930,3930,3930,3930,1
|
|
20240415,114300,157757225,3920,3930,3930,3920,250
|
|
20240415,114200,156775700,3935,3935,3935,3935,1
|
|
20240415,114100,156771765,3930,3930,3930,3930,1
|
|
20240415,114000,156767835,3925,3925,3925,3925,0
|
|
20240415,113900,156767835,3925,3925,3925,3925,0
|
|
20240415,113800,156767835,3925,3925,3925,3925,20
|
|
20240415,113700,156689335,3925,3925,3925,3925,1
|
|
20240415,113600,156685410,3920,3920,3920,3920,131
|
|
20240415,113500,156171890,3925,3925,3925,3925,0
|
|
20240415,113400,156171890,3925,3925,3925,3925,0
|
|
20240415,113300,156171890,3925,3925,3925,3925,0
|
|
20240415,113200,156171890,3925,3925,3925,3925,330
|
|
20240415,113100,154876640,3925,3925,3925,3925,0
|
|
20240415,113000,154876640,3925,3925,3925,3925,1
|
|
20240415,112900,154872715,3925,3925,3925,3925,0
|
|
20240415,112800,154872715,3925,3925,3925,3925,0
|
|
20240415,112700,154872715,3925,3925,3925,3925,33
|
|
20240415,112600,154743190,3930,3930,3930,3930,0
|
|
20240415,112500,154743190,3930,3925,3930,3925,401
|
|
20240415,112400,153169260,3925,3925,3925,3925,5
|
|
20240415,112300,153149635,3920,3920,3920,3920,118
|
|
20240415,112200,152687075,3925,3925,3925,3925,0
|
|
20240415,112100,152687075,3925,3925,3925,3925,0
|
|
20240415,112000,152687075,3925,3925,3925,3925,10
|
|
20240415,111900,152647825,3920,3920,3920,3920,511
|
|
20240415,111800,150644705,3920,3915,3920,3915,41
|
|
20240415,111700,150484035,3915,3915,3915,3915,0
|
|
20240415,111600,150484035,3915,3915,3915,3915,0
|
|
20240415,111500,150484035,3915,3915,3915,3915,0
|
|
20240415,111400,150484035,3915,3915,3915,3915,0
|
|
20240415,111300,150484035,3915,3920,3920,3915,931
|
|
20240415,111200,146835895,3920,3920,3920,3920,70
|
|
20240415,111100,146561495,3920,3920,3920,3920,0
|
|
20240415,111000,146561495,3920,3920,3920,3920,0
|
|
20240415,110900,146561495,3920,3920,3920,3920,79
|
|
20240415,110800,146251815,3925,3930,3930,3925,425
|
|
20240415,110700,144583590,3925,3925,3925,3925,0
|
|
20240415,110600,144583590,3925,3925,3925,3925,0
|
|
20240415,110500,144583590,3925,3925,3925,3925,0
|
|
20240415,110400,144583590,3925,3925,3925,3925,0
|
|
20240415,110300,144583590,3925,3935,3935,3925,346
|
|
20240415,110200,143223645,3935,3940,3940,3935,134
|
|
20240415,110100,142696350,3945,3945,3945,3945,0
|
|
20240415,110000,142696350,3945,3945,3945,3945,0
|
|
20240415,105900,142696350,3945,3945,3945,3945,0
|
|
20240415,105800,142696350,3945,3945,3945,3945,0
|
|
20240415,105700,142696350,3945,3945,3945,3945,1
|
|
20240415,105600,142692405,3935,3935,3935,3935,75
|
|
20240415,105500,142397280,3935,3935,3935,3935,0
|
|
20240415,105400,142397280,3935,3935,3935,3935,0
|
|
20240415,105300,142397280,3935,3935,3935,3935,0
|
|
20240415,105200,142397280,3935,3935,3935,3935,0
|
|
20240415,105100,142397280,3935,3935,3935,3935,0
|
|
20240415,105000,142397280,3935,3935,3935,3935,0
|
|
20240415,104900,142397280,3935,3935,3935,3935,21
|
|
20240415,104800,142314645,3950,3950,3950,3950,0
|
|
20240415,104700,142314645,3950,3950,3950,3950,50
|
|
20240415,104600,142117145,3935,3935,3935,3935,3
|
|
20240415,104500,142105340,3935,3935,3935,3935,0
|
|
20240415,104400,142105340,3935,3935,3935,3935,0
|
|
20240415,104300,142105340,3935,3935,3935,3935,0
|
|
20240415,104200,142105340,3935,3935,3935,3935,0
|
|
20240415,104100,142105340,3935,3935,3935,3935,0
|
|
20240415,104000,142105340,3935,3935,3935,3935,0
|
|
20240415,103900,142105340,3935,3935,3935,3935,10
|
|
20240415,103800,142065990,3930,3935,3935,3930,208
|
|
20240415,103700,141248515,3930,3930,3930,3930,0
|
|
20240415,103600,141248515,3930,3930,3930,3930,0
|
|
20240415,103500,141248515,3930,3930,3930,3930,0
|
|
20240415,103400,141248515,3930,3930,3930,3930,0
|
|
20240415,103300,141248515,3930,3930,3930,3930,0
|
|
20240415,103200,141248515,3930,3935,3935,3930,12
|
|
20240415,103100,141201350,3935,3935,3935,3935,0
|
|
20240415,103000,141201350,3935,3935,3935,3935,75
|
|
20240415,102900,140906225,3935,3935,3935,3935,0
|
|
20240415,102800,140906225,3935,3935,3935,3935,0
|
|
20240415,102700,140906225,3935,3940,3940,3935,608
|
|
20240415,102600,138513430,3940,3940,3940,3940,1
|
|
20240415,102500,138509490,3940,3940,3940,3940,1
|
|
20240415,102400,138505550,3945,3945,3945,3945,1
|
|
20240415,102300,138501605,3945,3945,3945,3945,2
|
|
20240415,102200,138493715,3950,3950,3950,3950,159
|
|
20240415,102100,137865665,3950,3950,3950,3950,0
|
|
20240415,102000,137865665,3950,3950,3950,3950,0
|
|
20240415,101900,137865665,3950,3950,3950,3950,42
|
|
20240415,101800,137699765,3950,3950,3950,3950,220
|
|
20240415,101700,136830765,3950,3950,3950,3950,200
|
|
20240415,101600,136040765,3950,3945,3950,3945,109
|
|
20240415,101500,135610255,3950,3955,3955,3945,5
|
|
20240415,101400,135590505,3945,3945,3945,3945,0
|
|
20240415,101300,135590505,3945,3950,3950,3945,75
|
|
20240415,101200,135294575,3950,3950,3950,3950,0
|
|
20240415,101100,135294575,3950,3950,3950,3950,0
|
|
20240415,101000,135294575,3950,3950,3950,3950,0
|
|
20240415,100900,135294575,3950,3950,3950,3950,516
|
|
20240415,100800,133256375,3955,3960,3960,3955,72
|
|
20240415,100700,132971500,3985,3985,3985,3985,0
|
|
20240415,100600,132971500,3985,3985,3985,3985,0
|
|
20240415,100500,132971500,3985,3985,3985,3985,13
|
|
20240415,100400,132919695,3985,3985,3985,3985,2
|
|
20240415,100300,132911725,3950,3950,3950,3950,285
|
|
20240415,100200,131785975,3955,3955,3955,3955,2
|
|
20240415,100100,131778065,3930,3930,3930,3930,0
|
|
20240415,100000,131778065,3930,3930,3930,3930,0
|
|
20240415,095900,131778065,3930,3930,3930,3930,0
|
|
20240415,095800,131778065,3930,3940,3940,3930,711
|
|
20240415,095700,128983165,3945,3945,3945,3945,63
|
|
20240415,095600,128734630,3970,3945,3970,3945,23
|
|
20240415,095500,128643870,3950,3950,3950,3950,732
|
|
20240415,095400,125752470,3955,3960,3960,3950,784
|
|
20240415,095300,122649635,3960,3965,3965,3960,610
|
|
20240415,095200,120233830,3980,3980,3980,3965,45
|
|
20240415,095100,120055360,3975,4000,4000,3965,2742
|
|
20240415,095000,109117190,4005,4010,4015,4005,291
|
|
20240415,094900,107951370,4010,4010,4010,4010,0
|
|
20240415,094800,107951370,4010,4010,4010,4010,0
|
|
20240415,094700,107951370,4010,4010,4010,4005,386
|
|
20240415,094600,106404195,4010,4015,4015,4010,229
|
|
20240415,094500,105485785,4010,4010,4010,4010,433
|
|
20240415,094400,103749455,4015,4000,4015,3995,117
|
|
20240415,094300,103281490,4020,4020,4020,4020,0
|
|
20240415,094200,103281490,4020,4020,4020,4020,83
|
|
20240415,094100,102947830,4020,4010,4020,4010,1435
|
|
20240415,094000,97192920,4000,3975,4000,3975,2634
|
|
20240415,093900,86696540,3975,3995,3995,3975,541
|
|
20240415,093800,84545145,3975,4015,4020,3975,2613
|
|
20240415,093700,74110725,4015,3960,4025,3960,8424
|
|
20240415,093600,40745085,3920,3920,3920,3920,0
|
|
20240415,093500,40745085,3920,4165,4165,3920,2320
|
|
20240415,093400,31156760,4170,4170,4170,4170,0
|
|
20240415,093300,31156760,4170,4170,4170,4170,0
|
|
20240415,093200,31156760,4170,4170,4170,4170,40
|
|
20240415,093100,30989960,4165,4165,4165,4165,50
|
|
20240415,093000,30781710,4165,4170,4170,4165,10
|
|
20240415,092900,30740020,4170,4165,4170,4165,404
|
|
20240415,092800,29057350,4165,4165,4165,4165,1
|
|
20240415,092700,29053185,4165,4170,4170,4165,1251
|
|
20240415,092600,23842715,4165,4165,4165,4165,0
|
|
20240415,092500,23842715,4165,4165,4165,4165,0
|
|
20240415,092400,23842715,4165,4170,4170,4165,40
|
|
20240415,092300,23676090,4175,4190,4190,4175,104
|
|
20240415,092200,23240950,4195,4195,4195,4195,14
|
|
20240415,092100,23182220,4195,4195,4195,4195,0
|
|
20240415,092000,23182220,4195,4195,4195,4195,0
|
|
20240415,091900,23182220,4195,4195,4195,4195,4
|
|
20240415,091800,23165440,4195,4195,4195,4195,0
|
|
20240415,091700,23165440,4195,4195,4195,4195,123
|
|
20240415,091600,22649455,4195,4195,4195,4195,0
|
|
20240415,091500,22649455,4195,4195,4195,4195,27
|
|
20240415,091400,22536190,4200,4210,4210,4200,2038
|
|
20240415,091300,13973290,4210,4215,4215,4210,97
|
|
20240415,091200,13564915,4220,4235,4235,4220,41
|
|
20240415,091100,13391685,4235,4250,4250,4235,618
|
|
20240415,091000,10771820,4280,4280,4280,4280,0
|
|
20240415,090900,10771820,4280,4280,4280,4280,117
|
|
20240415,090800,10271060,4280,4305,4305,4280,369
|
|
20240415,090700,8688635,4305,4310,4310,4305,122
|
|
20240415,090600,8162870,4310,4310,4310,4310,105
|
|
20240415,090500,7710320,4310,4330,4330,4310,511
|
|
20240415,090400,5503840,4365,4365,4365,4365,0
|
|
20240415,090300,5503840,4365,4365,4370,4365,235
|
|
20240415,090200,4477170,4370,4370,4370,4370,25
|
|
20240415,090100,4367920,4370,4255,4380,4255,827
|
|
20240415,090000,778965,4275,4255,4275,4255,183
|