643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,194000,38516335,4360,4360,4360,4360,18
|
|
20240417,193900,38516335,4360,4360,4360,4360,0
|
|
20240417,193800,38516335,4360,4360,4360,4360,0
|
|
20240417,193700,38516335,4360,4360,4360,4360,0
|
|
20240417,193600,38516335,4360,4360,4360,4360,0
|
|
20240417,193500,38516335,4360,4360,4360,4360,0
|
|
20240417,193400,38516335,4360,4360,4360,4360,0
|
|
20240417,193300,38516335,4360,4360,4360,4360,0
|
|
20240417,193200,38516335,4360,4360,4360,4360,0
|
|
20240417,193100,38516335,4360,4360,4360,4360,0
|
|
20240417,193000,38516335,4360,4360,4360,4360,0
|
|
20240417,192900,38516335,4360,4360,4360,4360,0
|
|
20240417,192800,38516335,4360,4360,4360,4360,0
|
|
20240417,192700,38516335,4360,4360,4360,4360,0
|
|
20240417,192600,38516335,4360,4360,4360,4360,0
|
|
20240417,192500,38516335,4360,4360,4360,4360,0
|
|
20240417,192400,38516335,4360,4360,4360,4360,0
|
|
20240417,192300,38516335,4360,4360,4360,4360,0
|
|
20240417,192200,38516335,4360,4360,4360,4360,0
|
|
20240417,192100,38516335,4360,4360,4360,4360,0
|
|
20240417,192000,38516335,4360,4360,4360,4360,0
|
|
20240417,191900,38516335,4360,4360,4360,4360,0
|
|
20240417,191800,38516335,4360,4360,4360,4360,0
|
|
20240417,191700,38516335,4360,4360,4360,4360,0
|
|
20240417,191600,38516335,4360,4360,4360,4360,0
|
|
20240417,191500,38516335,4360,4360,4360,4360,0
|
|
20240417,191400,38516335,4360,4360,4360,4360,0
|
|
20240417,191300,38516335,4360,4360,4360,4360,0
|
|
20240417,191200,38516335,4360,4360,4360,4360,0
|
|
20240417,191100,38516335,4360,4360,4360,4360,0
|
|
20240417,191000,38516335,4360,4360,4360,4360,18
|
|
20240417,190900,38516335,4360,4360,4360,4360,0
|
|
20240417,190800,38516335,4360,4360,4360,4360,0
|
|
20240417,190700,38516335,4360,4360,4360,4360,0
|
|
20240417,190600,38516335,4360,4360,4360,4360,0
|
|
20240417,190500,38516335,4360,4360,4360,4360,0
|
|
20240417,190400,38516335,4360,4360,4360,4360,0
|
|
20240417,190300,38516335,4360,4360,4360,4360,0
|
|
20240417,190200,38516335,4360,4360,4360,4360,0
|
|
20240417,190100,38516335,4360,4360,4360,4360,0
|
|
20240417,190000,38516335,4360,4360,4360,4360,0
|
|
20240417,185900,38516335,4360,4360,4360,4360,0
|
|
20240417,185800,38516335,4360,4360,4360,4360,0
|
|
20240417,185700,38516335,4360,4360,4360,4360,0
|
|
20240417,185600,38516335,4360,4360,4360,4360,0
|
|
20240417,185500,38516335,4360,4360,4360,4360,0
|
|
20240417,185400,38516335,4360,4360,4360,4360,0
|
|
20240417,185300,38516335,4360,4360,4360,4360,0
|
|
20240417,185200,38516335,4360,4360,4360,4360,0
|
|
20240417,185100,38516335,4360,4360,4360,4360,0
|
|
20240417,185000,38516335,4360,4360,4360,4360,0
|
|
20240417,184900,38516335,4360,4360,4360,4360,0
|
|
20240417,184800,38516335,4360,4360,4360,4360,0
|
|
20240417,184700,38516335,4360,4360,4360,4360,0
|
|
20240417,184600,38516335,4360,4360,4360,4360,0
|
|
20240417,184500,38516335,4360,4360,4360,4360,0
|
|
20240417,184400,38516335,4360,4360,4360,4360,0
|
|
20240417,184300,38516335,4360,4360,4360,4360,0
|
|
20240417,184200,38516335,4360,4360,4360,4360,0
|
|
20240417,184100,38516335,4360,4360,4360,4360,0
|
|
20240417,184000,38516335,4360,4360,4360,4360,18
|
|
20240417,183900,38516335,4360,4360,4360,4360,0
|
|
20240417,183800,38516335,4360,4360,4360,4360,0
|
|
20240417,183700,38516335,4360,4360,4360,4360,0
|
|
20240417,183600,38516335,4360,4360,4360,4360,0
|
|
20240417,183500,38516335,4360,4360,4360,4360,0
|
|
20240417,183400,38516335,4360,4360,4360,4360,0
|
|
20240417,183300,38516335,4360,4360,4360,4360,0
|
|
20240417,183200,38516335,4360,4360,4360,4360,0
|
|
20240417,183100,38516335,4360,4360,4360,4360,0
|
|
20240417,183000,38516335,4360,4360,4360,4360,0
|
|
20240417,182900,38516335,4360,4360,4360,4360,0
|
|
20240417,182800,38516335,4360,4360,4360,4360,0
|
|
20240417,182700,38516335,4360,4360,4360,4360,0
|
|
20240417,182600,38516335,4360,4360,4360,4360,0
|
|
20240417,182500,38516335,4360,4360,4360,4360,0
|
|
20240417,182400,38516335,4360,4360,4360,4360,0
|
|
20240417,182300,38516335,4360,4360,4360,4360,0
|
|
20240417,182200,38516335,4360,4360,4360,4360,0
|
|
20240417,182100,38516335,4360,4360,4360,4360,0
|
|
20240417,182000,38516335,4360,4360,4360,4360,0
|
|
20240417,181900,38516335,4360,4360,4360,4360,0
|
|
20240417,181800,38516335,4360,4360,4360,4360,0
|
|
20240417,181700,38516335,4360,4360,4360,4360,0
|
|
20240417,181600,38516335,4360,4360,4360,4360,0
|
|
20240417,181500,38516335,4360,4360,4360,4360,0
|
|
20240417,181400,38516335,4360,4360,4360,4360,0
|
|
20240417,181300,38516335,4360,4360,4360,4360,0
|
|
20240417,181200,38516335,4360,4360,4360,4360,0
|
|
20240417,181100,38516335,4360,4360,4360,4360,0
|
|
20240417,181000,38516335,4360,4360,4360,4360,18
|
|
20240417,180900,38516335,4360,4360,4360,4360,0
|
|
20240417,180800,38516335,4360,4360,4360,4360,0
|
|
20240417,180700,38516335,4360,4360,4360,4360,0
|
|
20240417,180600,38516335,4360,4360,4360,4360,0
|
|
20240417,180500,38516335,4360,4360,4360,4360,0
|
|
20240417,180400,38516335,4360,4360,4360,4360,0
|
|
20240417,180300,38516335,4360,4360,4360,4360,0
|
|
20240417,180200,38516335,4360,4360,4360,4360,0
|
|
20240417,180100,38516335,4360,4360,4360,4360,0
|
|
20240417,180000,38516335,4360,4360,4360,4360,0
|
|
20240417,175900,38516335,4360,4360,4360,4360,0
|
|
20240417,175800,38516335,4360,4360,4360,4360,0
|
|
20240417,175700,38516335,4360,4360,4360,4360,0
|
|
20240417,175600,38516335,4360,4360,4360,4360,0
|
|
20240417,175500,38516335,4360,4360,4360,4360,0
|
|
20240417,175400,38516335,4360,4360,4360,4360,0
|
|
20240417,175300,38516335,4360,4360,4360,4360,0
|
|
20240417,175200,38516335,4360,4360,4360,4360,0
|
|
20240417,175100,38516335,4360,4360,4360,4360,0
|
|
20240417,175000,38516335,4360,4360,4360,4360,0
|
|
20240417,174900,38516335,4360,4360,4360,4360,0
|
|
20240417,174800,38516335,4360,4360,4360,4360,0
|
|
20240417,174700,38516335,4360,4360,4360,4360,0
|
|
20240417,174600,38516335,4360,4360,4360,4360,0
|
|
20240417,174500,38516335,4360,4360,4360,4360,0
|
|
20240417,174400,38516335,4360,4360,4360,4360,0
|
|
20240417,174300,38516335,4360,4360,4360,4360,0
|
|
20240417,174200,38516335,4360,4360,4360,4360,0
|
|
20240417,174100,38516335,4360,4360,4360,4360,0
|
|
20240417,174000,38516335,4360,4360,4360,4360,18
|
|
20240417,173900,38516335,4360,4360,4360,4360,0
|
|
20240417,173800,38516335,4360,4360,4360,4360,0
|
|
20240417,173700,38516335,4360,4360,4360,4360,0
|
|
20240417,173600,38516335,4360,4360,4360,4360,0
|
|
20240417,173500,38516335,4360,4360,4360,4360,0
|
|
20240417,173400,38516335,4360,4360,4360,4360,0
|
|
20240417,173300,38516335,4360,4360,4360,4360,0
|
|
20240417,173200,38516335,4360,4360,4360,4360,0
|
|
20240417,173100,38516335,4360,4360,4360,4360,0
|
|
20240417,173000,38516335,4360,4360,4360,4360,0
|
|
20240417,172900,38516335,4360,4360,4360,4360,0
|
|
20240417,172800,38516335,4360,4360,4360,4360,0
|
|
20240417,172700,38516335,4360,4360,4360,4360,0
|
|
20240417,172600,38516335,4360,4360,4360,4360,0
|
|
20240417,172500,38516335,4360,4360,4360,4360,0
|
|
20240417,172400,38516335,4360,4360,4360,4360,0
|
|
20240417,172300,38516335,4360,4360,4360,4360,0
|
|
20240417,172200,38516335,4360,4360,4360,4360,0
|
|
20240417,172100,38516335,4360,4360,4360,4360,0
|
|
20240417,172000,38516335,4360,4360,4360,4360,0
|
|
20240417,171900,38516335,4360,4360,4360,4360,0
|
|
20240417,171800,38516335,4360,4360,4360,4360,0
|
|
20240417,171700,38516335,4360,4360,4360,4360,0
|
|
20240417,171600,38516335,4360,4360,4360,4360,0
|
|
20240417,171500,38516335,4360,4360,4360,4360,0
|
|
20240417,171400,38516335,4360,4360,4360,4360,0
|
|
20240417,171300,38516335,4360,4360,4360,4360,0
|
|
20240417,171200,38516335,4360,4360,4360,4360,0
|
|
20240417,171100,38516335,4360,4360,4360,4360,0
|
|
20240417,171000,38516335,4360,4360,4360,4360,18
|
|
20240417,170900,38516335,4360,4360,4360,4360,0
|
|
20240417,170800,38516335,4360,4360,4360,4360,0
|
|
20240417,170700,38516335,4360,4360,4360,4360,0
|
|
20240417,170600,38516335,4360,4360,4360,4360,0
|
|
20240417,170500,38516335,4360,4360,4360,4360,0
|
|
20240417,170400,38516335,4360,4360,4360,4360,0
|
|
20240417,170300,38516335,4360,4360,4360,4360,0
|
|
20240417,170200,38516335,4360,4360,4360,4360,0
|
|
20240417,170100,38516335,4360,4360,4360,4360,0
|
|
20240417,170000,38516335,4360,4360,4360,4360,0
|
|
20240417,165900,38516335,4360,4360,4360,4360,0
|
|
20240417,165800,38516335,4360,4360,4360,4360,0
|
|
20240417,165700,38516335,4360,4360,4360,4360,0
|
|
20240417,165600,38516335,4360,4360,4360,4360,0
|
|
20240417,165500,38516335,4360,4360,4360,4360,0
|
|
20240417,165400,38516335,4360,4360,4360,4360,0
|
|
20240417,165300,38516335,4360,4360,4360,4360,0
|
|
20240417,165200,38516335,4360,4360,4360,4360,0
|
|
20240417,165100,38516335,4360,4360,4360,4360,0
|
|
20240417,165000,38516335,4360,4360,4360,4360,0
|
|
20240417,164900,38516335,4360,4360,4360,4360,0
|
|
20240417,164800,38516335,4360,4360,4360,4360,0
|
|
20240417,164700,38516335,4360,4360,4360,4360,0
|
|
20240417,164600,38516335,4360,4360,4360,4360,0
|
|
20240417,164500,38516335,4360,4360,4360,4360,0
|
|
20240417,164400,38516335,4360,4360,4360,4360,0
|
|
20240417,164300,38516335,4360,4360,4360,4360,0
|
|
20240417,164200,38516335,4360,4360,4360,4360,0
|
|
20240417,164100,38516335,4360,4360,4360,4360,0
|
|
20240417,164000,38516335,4360,4360,4360,4360,18
|
|
20240417,163900,38516335,4360,4360,4360,4360,0
|
|
20240417,163800,38516335,4360,4360,4360,4360,0
|
|
20240417,163700,38516335,4360,4360,4360,4360,0
|
|
20240417,163600,38516335,4360,4360,4360,4360,0
|
|
20240417,163500,38516335,4360,4360,4360,4360,0
|
|
20240417,163400,38516335,4360,4360,4360,4360,0
|
|
20240417,163300,38516335,4360,4360,4360,4360,0
|
|
20240417,163200,38516335,4360,4360,4360,4360,0
|
|
20240417,163100,38516335,4360,4360,4360,4360,0
|
|
20240417,163000,38516335,4360,4360,4360,4360,0
|
|
20240417,162900,38516335,4360,4360,4360,4360,0
|
|
20240417,162800,38516335,4360,4360,4360,4360,0
|
|
20240417,162700,38516335,4360,4360,4360,4360,0
|
|
20240417,162600,38516335,4360,4360,4360,4360,0
|
|
20240417,162500,38516335,4360,4360,4360,4360,0
|
|
20240417,162400,38516335,4360,4360,4360,4360,0
|
|
20240417,162300,38516335,4360,4360,4360,4360,0
|
|
20240417,162200,38516335,4360,4360,4360,4360,0
|
|
20240417,162100,38516335,4360,4360,4360,4360,0
|
|
20240417,162000,38516335,4360,4360,4360,4360,0
|
|
20240417,161900,38516335,4360,4360,4360,4360,0
|
|
20240417,161800,38516335,4360,4360,4360,4360,0
|
|
20240417,161700,38516335,4360,4360,4360,4360,0
|
|
20240417,161600,38516335,4360,4360,4360,4360,0
|
|
20240417,161500,38516335,4360,4360,4360,4360,0
|
|
20240417,161400,38516335,4360,4360,4360,4360,0
|
|
20240417,161300,38516335,4360,4360,4360,4360,0
|
|
20240417,161200,38516335,4360,4360,4360,4360,0
|
|
20240417,161100,38516335,4360,4360,4360,4360,0
|
|
20240417,161000,38516335,4360,4360,4360,4360,18
|
|
20240417,160900,38516335,4360,4360,4360,4360,0
|
|
20240417,160800,38516335,4360,4360,4360,4360,0
|
|
20240417,160700,38516335,4360,4360,4360,4360,0
|
|
20240417,160600,38516335,4360,4360,4360,4360,0
|
|
20240417,160500,38516335,4360,4360,4360,4360,0
|
|
20240417,160400,38516335,4360,4360,4360,4360,0
|
|
20240417,160300,38516335,4360,4360,4360,4360,0
|
|
20240417,160200,38516335,4360,4360,4360,4360,0
|
|
20240417,160100,38516335,4360,4360,4360,4360,0
|
|
20240417,160000,38516335,4360,4360,4360,4360,0
|
|
20240417,155900,38516335,4360,4360,4360,4360,0
|
|
20240417,155800,38516335,4360,4360,4360,4360,0
|
|
20240417,155700,38516335,4360,4360,4360,4360,0
|
|
20240417,155600,38516335,4360,4360,4360,4360,0
|
|
20240417,155500,38516335,4360,4360,4360,4360,0
|
|
20240417,155400,38516335,4360,4360,4360,4360,0
|
|
20240417,155300,38516335,4360,4360,4360,4360,0
|
|
20240417,155200,38516335,4360,4360,4360,4360,0
|
|
20240417,155100,38516335,4360,4360,4360,4360,0
|
|
20240417,155000,38516335,4360,4360,4360,4360,0
|
|
20240417,154900,38516335,4360,4360,4360,4360,0
|
|
20240417,154800,38516335,4360,4360,4360,4360,0
|
|
20240417,154700,38516335,4360,4360,4360,4360,0
|
|
20240417,154600,38516335,4360,4360,4360,4360,0
|
|
20240417,154500,38516335,4360,4360,4360,4360,0
|
|
20240417,154400,38516335,4360,4360,4360,4360,0
|
|
20240417,154300,38516335,4360,4360,4360,4360,0
|
|
20240417,154200,38516335,4360,4360,4360,4360,0
|
|
20240417,154100,38516335,4360,4360,4360,4360,0
|
|
20240417,154000,38516335,4360,4360,4360,4360,18
|
|
20240417,153900,38516335,4360,4360,4360,4360,0
|
|
20240417,153800,38516335,4360,4360,4360,4360,0
|
|
20240417,153700,38516335,4360,4360,4360,4360,0
|
|
20240417,153600,38516335,4360,4360,4360,4360,0
|
|
20240417,153500,38516335,4360,4360,4360,4360,0
|
|
20240417,153400,38516335,4360,4360,4360,4360,0
|
|
20240417,153300,38516335,4360,4360,4360,4360,0
|
|
20240417,153200,38516335,4360,4360,4360,4360,0
|
|
20240417,153100,38516335,4360,4360,4360,4360,0
|
|
20240417,153000,38516335,4360,4360,4360,4360,18
|
|
20240417,152900,38437855,4355,4355,4355,4355,0
|
|
20240417,152800,38437855,4355,4355,4355,4355,0
|
|
20240417,152700,38437855,4355,4355,4355,4355,0
|
|
20240417,152600,38437855,4355,4355,4355,4355,0
|
|
20240417,152500,38437855,4355,4355,4355,4355,0
|
|
20240417,152400,38437855,4355,4355,4355,4355,0
|
|
20240417,152300,38437855,4355,4355,4355,4355,0
|
|
20240417,152200,38437855,4355,4355,4355,4355,0
|
|
20240417,152100,38437855,4355,4355,4355,4355,0
|
|
20240417,152000,38437855,4355,4355,4355,4355,0
|
|
20240417,151900,38437855,4355,4360,4360,4355,39
|
|
20240417,151800,38267930,4355,4360,4360,4355,73
|
|
20240417,151700,37949855,4360,4360,4360,4360,0
|
|
20240417,151600,37949855,4360,4360,4360,4360,0
|
|
20240417,151500,37949855,4360,4360,4360,4360,0
|
|
20240417,151400,37949855,4360,4360,4360,4360,1
|
|
20240417,151300,37945495,4360,4360,4360,4360,0
|
|
20240417,151200,37945495,4360,4360,4360,4360,1
|
|
20240417,151100,37941135,4355,4355,4355,4355,0
|
|
20240417,151000,37941135,4355,4355,4355,4355,0
|
|
20240417,150900,37941135,4355,4355,4355,4355,0
|
|
20240417,150800,37941135,4355,4355,4355,4355,0
|
|
20240417,150700,37941135,4355,4355,4355,4355,0
|
|
20240417,150600,37941135,4355,4355,4355,4355,0
|
|
20240417,150500,37941135,4355,4355,4355,4355,0
|
|
20240417,150400,37941135,4355,4355,4355,4355,0
|
|
20240417,150300,37941135,4355,4355,4355,4355,0
|
|
20240417,150200,37941135,4355,4355,4355,4355,5
|
|
20240417,150100,37919360,4355,4355,4355,4355,0
|
|
20240417,150000,37919360,4355,4355,4355,4355,0
|
|
20240417,145900,37919360,4355,4355,4355,4355,0
|
|
20240417,145800,37919360,4355,4355,4355,4355,0
|
|
20240417,145700,37919360,4355,4355,4355,4355,0
|
|
20240417,145600,37919360,4355,4355,4355,4355,0
|
|
20240417,145500,37919360,4355,4355,4355,4355,0
|
|
20240417,145400,37919360,4355,4355,4355,4355,0
|
|
20240417,145300,37919360,4355,4355,4355,4355,0
|
|
20240417,145200,37919360,4355,4355,4355,4355,0
|
|
20240417,145100,37919360,4355,4355,4355,4355,38
|
|
20240417,145000,37753870,4385,4385,4385,4385,0
|
|
20240417,144900,37753870,4385,4385,4385,4385,0
|
|
20240417,144800,37753870,4385,4385,4385,4385,8
|
|
20240417,144700,37718790,4355,4355,4355,4355,0
|
|
20240417,144600,37718790,4355,4355,4355,4355,0
|
|
20240417,144500,37718790,4355,4355,4355,4355,0
|
|
20240417,144400,37718790,4355,4355,4355,4355,0
|
|
20240417,144300,37718790,4355,4355,4355,4355,0
|
|
20240417,144200,37718790,4355,4355,4355,4355,0
|
|
20240417,144100,37718790,4355,4355,4355,4355,0
|
|
20240417,144000,37718790,4355,4355,4355,4355,0
|
|
20240417,143900,37718790,4355,4355,4355,4355,0
|
|
20240417,143800,37718790,4355,4355,4355,4355,0
|
|
20240417,143700,37718790,4355,4355,4355,4355,0
|
|
20240417,143600,37718790,4355,4355,4355,4355,0
|
|
20240417,143500,37718790,4355,4355,4355,4355,0
|
|
20240417,143400,37718790,4355,4360,4360,4355,38
|
|
20240417,143300,37553250,4385,4385,4385,4385,0
|
|
20240417,143200,37553250,4385,4385,4385,4385,0
|
|
20240417,143100,37553250,4385,4385,4385,4385,8
|
|
20240417,143000,37518170,4355,4360,4360,4355,250
|
|
20240417,142900,36429395,4355,4355,4355,4355,0
|
|
20240417,142800,36429395,4355,4355,4355,4355,0
|
|
20240417,142700,36429395,4355,4355,4355,4355,0
|
|
20240417,142600,36429395,4355,4355,4355,4355,0
|
|
20240417,142500,36429395,4355,4355,4355,4355,0
|
|
20240417,142400,36429395,4355,4355,4355,4355,0
|
|
20240417,142300,36429395,4355,4355,4355,4355,0
|
|
20240417,142200,36429395,4355,4355,4355,4355,0
|
|
20240417,142100,36429395,4355,4355,4355,4355,0
|
|
20240417,142000,36429395,4355,4355,4355,4355,0
|
|
20240417,141900,36429395,4355,4355,4355,4355,0
|
|
20240417,141800,36429395,4355,4355,4355,4355,0
|
|
20240417,141700,36429395,4355,4360,4360,4355,38
|
|
20240417,141600,36263890,4380,4380,4380,4380,0
|
|
20240417,141500,36263890,4380,4380,4380,4380,0
|
|
20240417,141400,36263890,4380,4380,4380,4380,8
|
|
20240417,141300,36228850,4350,4350,4350,4350,0
|
|
20240417,141200,36228850,4350,4350,4350,4350,0
|
|
20240417,141100,36228850,4350,4350,4350,4350,0
|
|
20240417,141000,36228850,4350,4350,4350,4350,0
|
|
20240417,140900,36228850,4350,4350,4350,4350,0
|
|
20240417,140800,36228850,4350,4350,4350,4350,0
|
|
20240417,140700,36228850,4350,4350,4350,4350,0
|
|
20240417,140600,36228850,4350,4350,4350,4350,0
|
|
20240417,140500,36228850,4350,4350,4350,4350,0
|
|
20240417,140400,36228850,4350,4350,4350,4350,0
|
|
20240417,140300,36228850,4350,4350,4350,4350,0
|
|
20240417,140200,36228850,4350,4350,4350,4350,0
|
|
20240417,140100,36228850,4350,4350,4350,4350,0
|
|
20240417,140000,36228850,4350,4355,4355,4350,38
|
|
20240417,135900,36063460,4400,4400,4400,4400,0
|
|
20240417,135800,36063460,4400,4400,4400,4400,0
|
|
20240417,135700,36063460,4400,4395,4400,4395,8
|
|
20240417,135600,36028285,4395,4395,4395,4395,0
|
|
20240417,135500,36028285,4395,4395,4395,4395,5
|
|
20240417,135400,36006310,4395,4395,4395,4395,0
|
|
20240417,135300,36006310,4395,4395,4395,4395,0
|
|
20240417,135200,36006310,4395,4395,4395,4395,0
|
|
20240417,135100,36006310,4395,4395,4395,4395,0
|
|
20240417,135000,36006310,4395,4390,4395,4390,10
|
|
20240417,134900,35962400,4350,4350,4350,4350,0
|
|
20240417,134800,35962400,4350,4350,4350,4350,0
|
|
20240417,134700,35962400,4350,4350,4350,4350,0
|
|
20240417,134600,35962400,4350,4350,4350,4350,0
|
|
20240417,134500,35962400,4350,4350,4350,4350,0
|
|
20240417,134400,35962400,4350,4350,4350,4350,0
|
|
20240417,134300,35962400,4350,4355,4355,4350,38
|
|
20240417,134200,35797040,4390,4390,4390,4390,0
|
|
20240417,134100,35797040,4390,4390,4390,4390,0
|
|
20240417,134000,35797040,4390,4395,4395,4390,10
|
|
20240417,133900,35753100,4390,4390,4390,4390,3
|
|
20240417,133800,35739930,4345,4345,4345,4345,0
|
|
20240417,133700,35739930,4345,4345,4345,4345,0
|
|
20240417,133600,35739930,4345,4345,4345,4345,0
|
|
20240417,133500,35739930,4345,4345,4345,4345,0
|
|
20240417,133400,35739930,4345,4345,4345,4345,0
|
|
20240417,133300,35739930,4345,4345,4345,4345,0
|
|
20240417,133200,35739930,4345,4345,4345,4345,0
|
|
20240417,133100,35739930,4345,4345,4345,4345,0
|
|
20240417,133000,35739930,4345,4345,4345,4345,0
|
|
20240417,132900,35739930,4345,4345,4345,4345,0
|
|
20240417,132800,35739930,4345,4345,4345,4345,0
|
|
20240417,132700,35739930,4345,4345,4345,4345,0
|
|
20240417,132600,35739930,4345,4345,4345,4345,38
|
|
20240417,132500,35574820,4400,4400,4400,4400,0
|
|
20240417,132400,35574820,4400,4400,4400,4400,1
|
|
20240417,132300,35570420,4345,4405,4405,4345,39
|
|
20240417,132200,35400285,4355,4355,4355,4355,0
|
|
20240417,132100,35400285,4355,4355,4355,4355,0
|
|
20240417,132000,35400285,4355,4355,4355,4355,0
|
|
20240417,131900,35400285,4355,4355,4355,4355,0
|
|
20240417,131800,35400285,4355,4355,4355,4355,0
|
|
20240417,131700,35400285,4355,4355,4355,4355,0
|
|
20240417,131600,35400285,4355,4355,4355,4355,0
|
|
20240417,131500,35400285,4355,4355,4355,4355,0
|
|
20240417,131400,35400285,4355,4355,4355,4355,0
|
|
20240417,131300,35400285,4355,4355,4355,4355,0
|
|
20240417,131200,35400285,4355,4355,4355,4355,0
|
|
20240417,131100,35400285,4355,4355,4355,4355,0
|
|
20240417,131000,35400285,4355,4355,4355,4355,0
|
|
20240417,130900,35400285,4355,4375,4375,4355,38
|
|
20240417,130800,35234660,4420,4420,4420,4420,0
|
|
20240417,130700,35234660,4420,4410,4420,4410,300
|
|
20240417,130600,33908680,4410,4410,4410,4410,8
|
|
20240417,130500,33873400,4420,4420,4420,4420,0
|
|
20240417,130400,33873400,4420,4420,4420,4420,0
|
|
20240417,130300,33873400,4420,4420,4420,4420,0
|
|
20240417,130200,33873400,4420,4420,4420,4420,0
|
|
20240417,130100,33873400,4420,4420,4420,4420,0
|
|
20240417,130000,33873400,4420,4420,4420,4420,0
|
|
20240417,125900,33873400,4420,4420,4420,4420,0
|
|
20240417,125800,33873400,4420,4420,4420,4420,0
|
|
20240417,125700,33873400,4420,4420,4420,4420,0
|
|
20240417,125600,33873400,4420,4420,4420,4420,0
|
|
20240417,125500,33873400,4420,4390,4420,4390,1000
|
|
20240417,125400,29457990,4355,4355,4355,4355,0
|
|
20240417,125300,29457990,4355,4355,4355,4355,0
|
|
20240417,125200,29457990,4355,4355,4360,4355,69
|
|
20240417,125100,29157440,4355,4355,4355,4355,0
|
|
20240417,125000,29157440,4355,4355,4355,4355,0
|
|
20240417,124900,29157440,4355,4355,4355,4355,8
|
|
20240417,124800,29122600,4355,4355,4355,4355,0
|
|
20240417,124700,29122600,4355,4355,4355,4355,100
|
|
20240417,124600,28687100,4335,4335,4335,4335,0
|
|
20240417,124500,28687100,4335,4335,4335,4335,0
|
|
20240417,124400,28687100,4335,4335,4335,4335,0
|
|
20240417,124300,28687100,4335,4335,4335,4335,0
|
|
20240417,124200,28687100,4335,4335,4335,4335,0
|
|
20240417,124100,28687100,4335,4335,4335,4335,0
|
|
20240417,124000,28687100,4335,4335,4335,4335,0
|
|
20240417,123900,28687100,4335,4335,4335,4335,0
|
|
20240417,123800,28687100,4335,4335,4335,4335,0
|
|
20240417,123700,28687100,4335,4335,4335,4335,0
|
|
20240417,123600,28687100,4335,4335,4335,4335,0
|
|
20240417,123500,28687100,4335,4335,4335,4335,38
|
|
20240417,123400,28522370,4355,4355,4355,4355,2
|
|
20240417,123300,28513660,4355,4355,4355,4355,0
|
|
20240417,123200,28513660,4355,4355,4355,4355,8
|
|
20240417,123100,28478820,4335,4335,4335,4335,0
|
|
20240417,123000,28478820,4335,4335,4335,4335,0
|
|
20240417,122900,28478820,4335,4335,4335,4335,0
|
|
20240417,122800,28478820,4335,4335,4335,4335,0
|
|
20240417,122700,28478820,4335,4335,4335,4335,0
|
|
20240417,122600,28478820,4335,4335,4335,4335,0
|
|
20240417,122500,28478820,4335,4335,4335,4335,0
|
|
20240417,122400,28478820,4335,4335,4335,4335,0
|
|
20240417,122300,28478820,4335,4335,4335,4335,0
|
|
20240417,122200,28478820,4335,4335,4335,4335,0
|
|
20240417,122100,28478820,4335,4335,4335,4335,0
|
|
20240417,122000,28478820,4335,4335,4335,4335,0
|
|
20240417,121900,28478820,4335,4335,4335,4335,0
|
|
20240417,121800,28478820,4335,4350,4355,4335,238
|
|
20240417,121700,27443320,4350,4345,4350,4345,400
|
|
20240417,121600,25704585,4345,4345,4345,4345,0
|
|
20240417,121500,25704585,4345,4345,4345,4345,8
|
|
20240417,121400,25669825,4335,4335,4335,4335,0
|
|
20240417,121300,25669825,4335,4335,4335,4335,98
|
|
20240417,121200,25244995,4330,4330,4330,4330,0
|
|
20240417,121100,25244995,4330,4330,4330,4330,0
|
|
20240417,121000,25244995,4330,4330,4330,4330,0
|
|
20240417,120900,25244995,4330,4330,4330,4330,0
|
|
20240417,120800,25244995,4330,4330,4330,4330,0
|
|
20240417,120700,25244995,4330,4330,4330,4330,0
|
|
20240417,120600,25244995,4330,4330,4330,4330,0
|
|
20240417,120500,25244995,4330,4330,4330,4330,0
|
|
20240417,120400,25244995,4330,4330,4330,4330,0
|
|
20240417,120300,25244995,4330,4330,4330,4330,0
|
|
20240417,120200,25244995,4330,4330,4330,4330,0
|
|
20240417,120100,25244995,4330,4330,4330,4330,38
|
|
20240417,120000,25080455,4330,4330,4330,4330,0
|
|
20240417,115900,25080455,4330,4330,4330,4330,272
|
|
20240417,115800,23902695,4335,4335,4335,4335,17
|
|
20240417,115700,23829000,4335,4335,4335,4335,0
|
|
20240417,115600,23829000,4335,4335,4335,4335,11
|
|
20240417,115500,23781315,4335,4335,4335,4335,0
|
|
20240417,115400,23781315,4335,4335,4335,4335,0
|
|
20240417,115300,23781315,4335,4335,4335,4335,0
|
|
20240417,115200,23781315,4335,4335,4335,4335,0
|
|
20240417,115100,23781315,4335,4335,4335,4335,0
|
|
20240417,115000,23781315,4335,4335,4335,4335,0
|
|
20240417,114900,23781315,4335,4335,4335,4335,0
|
|
20240417,114800,23781315,4335,4335,4335,4335,0
|
|
20240417,114700,23781315,4335,4335,4335,4335,0
|
|
20240417,114600,23781315,4335,4335,4335,4335,126
|
|
20240417,114500,23235105,4335,4335,4335,4335,0
|
|
20240417,114400,23235105,4335,4335,4335,4335,38
|
|
20240417,114300,23070375,4345,4345,4345,4345,0
|
|
20240417,114200,23070375,4345,4345,4345,4345,0
|
|
20240417,114100,23070375,4345,4345,4345,4345,9
|
|
20240417,114000,23031270,4350,4350,4350,4350,0
|
|
20240417,113900,23031270,4350,4350,4350,4350,0
|
|
20240417,113800,23031270,4350,4350,4350,4350,0
|
|
20240417,113700,23031270,4350,4350,4350,4350,0
|
|
20240417,113600,23031270,4350,4350,4350,4350,10
|
|
20240417,113500,22987770,4350,4350,4350,4350,0
|
|
20240417,113400,22987770,4350,4350,4350,4350,0
|
|
20240417,113300,22987770,4350,4350,4350,4350,0
|
|
20240417,113200,22987770,4350,4350,4350,4350,0
|
|
20240417,113100,22987770,4350,4350,4350,4350,0
|
|
20240417,113000,22987770,4350,4350,4350,4350,0
|
|
20240417,112900,22987770,4350,4335,4350,4335,62
|
|
20240417,112800,22718520,4335,4335,4335,4335,0
|
|
20240417,112700,22718520,4335,4335,4335,4335,38
|
|
20240417,112600,22553790,4350,4350,4350,4350,0
|
|
20240417,112500,22553790,4350,4350,4350,4350,0
|
|
20240417,112400,22553790,4350,4350,4350,4350,9
|
|
20240417,112300,22514640,4335,4335,4335,4335,0
|
|
20240417,112200,22514640,4335,4335,4335,4335,0
|
|
20240417,112100,22514640,4335,4335,4335,4335,0
|
|
20240417,112000,22514640,4335,4335,4335,4335,5
|
|
20240417,111900,22492965,4330,4330,4330,4330,0
|
|
20240417,111800,22492965,4330,4330,4330,4330,0
|
|
20240417,111700,22492965,4330,4330,4330,4330,0
|
|
20240417,111600,22492965,4330,4330,4330,4330,0
|
|
20240417,111500,22492965,4330,4330,4330,4330,0
|
|
20240417,111400,22492965,4330,4330,4330,4330,0
|
|
20240417,111300,22492965,4330,4330,4330,4330,0
|
|
20240417,111200,22492965,4330,4330,4330,4330,0
|
|
20240417,111100,22492965,4330,4330,4330,4330,0
|
|
20240417,111000,22492965,4330,4350,4350,4330,39
|
|
20240417,110900,22324075,4350,4350,4350,4350,0
|
|
20240417,110800,22324075,4350,4350,4350,4350,0
|
|
20240417,110700,22324075,4350,4350,4350,4350,10
|
|
20240417,110600,22280575,4330,4330,4330,4330,1
|
|
20240417,110500,22276245,4330,4330,4330,4330,0
|
|
20240417,110400,22276245,4330,4330,4330,4330,0
|
|
20240417,110300,22276245,4330,4330,4330,4330,0
|
|
20240417,110200,22276245,4330,4330,4330,4330,0
|
|
20240417,110100,22276245,4330,4330,4330,4330,0
|
|
20240417,110000,22276245,4330,4330,4330,4330,0
|
|
20240417,105900,22276245,4330,4330,4330,4330,0
|
|
20240417,105800,22276245,4330,4330,4330,4330,0
|
|
20240417,105700,22276245,4330,4330,4330,4330,0
|
|
20240417,105600,22276245,4330,4330,4330,4330,0
|
|
20240417,105500,22276245,4330,4330,4330,4330,0
|
|
20240417,105400,22276245,4330,4330,4330,4330,0
|
|
20240417,105300,22276245,4330,4330,4330,4330,38
|
|
20240417,105200,22111705,4350,4350,4350,4350,0
|
|
20240417,105100,22111705,4350,4350,4350,4350,0
|
|
20240417,105000,22111705,4350,4350,4350,4350,9
|
|
20240417,104900,22072555,4330,4330,4330,4330,0
|
|
20240417,104800,22072555,4330,4330,4330,4330,0
|
|
20240417,104700,22072555,4330,4330,4330,4330,0
|
|
20240417,104600,22072555,4330,4330,4330,4330,0
|
|
20240417,104500,22072555,4330,4330,4330,4330,0
|
|
20240417,104400,22072555,4330,4330,4330,4330,0
|
|
20240417,104300,22072555,4330,4330,4330,4330,0
|
|
20240417,104200,22072555,4330,4330,4330,4330,0
|
|
20240417,104100,22072555,4330,4330,4330,4330,0
|
|
20240417,104000,22072555,4330,4330,4330,4330,0
|
|
20240417,103900,22072555,4330,4330,4330,4330,80
|
|
20240417,103800,21726155,4360,4360,4360,4360,0
|
|
20240417,103700,21726155,4360,4360,4360,4360,0
|
|
20240417,103600,21726155,4360,4335,4360,4330,40
|
|
20240417,103500,21552740,4360,4360,4360,4360,0
|
|
20240417,103400,21552740,4360,4360,4360,4360,0
|
|
20240417,103300,21552740,4360,4360,4360,4360,9
|
|
20240417,103200,21513500,4360,4360,4360,4360,0
|
|
20240417,103100,21513500,4360,4360,4360,4360,0
|
|
20240417,103000,21513500,4360,4360,4360,4360,0
|
|
20240417,102900,21513500,4360,4360,4360,4360,0
|
|
20240417,102800,21513500,4360,4360,4360,4360,0
|
|
20240417,102700,21513500,4360,4360,4360,4360,1
|
|
20240417,102600,21509140,4350,4350,4350,4350,0
|
|
20240417,102500,21509140,4350,4350,4350,4350,44
|
|
20240417,102400,21317740,4350,4350,4350,4350,0
|
|
20240417,102300,21317740,4350,4350,4350,4350,0
|
|
20240417,102200,21317740,4350,4335,4350,4335,15
|
|
20240417,102100,21252700,4350,4350,4350,4350,0
|
|
20240417,102000,21252700,4350,4350,4350,4350,3
|
|
20240417,101900,21239650,4340,4340,4340,4340,64
|
|
20240417,101800,20961890,4340,4340,4340,4340,0
|
|
20240417,101700,20961890,4340,4340,4340,4340,0
|
|
20240417,101600,20961890,4340,4340,4340,4335,1275
|
|
20240417,101500,15428395,4350,4350,4350,4350,0
|
|
20240417,101400,15428395,4350,4340,4350,4340,2
|
|
20240417,101300,15419705,4350,4350,4350,4350,0
|
|
20240417,101200,15419705,4350,4350,4350,4350,0
|
|
20240417,101100,15419705,4350,4350,4350,4350,0
|
|
20240417,101000,15419705,4350,4350,4350,4350,0
|
|
20240417,100900,15419705,4350,4350,4350,4350,0
|
|
20240417,100800,15419705,4350,4350,4350,4350,10
|
|
20240417,100700,15376205,4335,4335,4335,4335,0
|
|
20240417,100600,15376205,4335,4335,4335,4335,0
|
|
20240417,100500,15376205,4335,4340,4340,4335,9
|
|
20240417,100400,15337185,4335,4335,4335,4335,0
|
|
20240417,100300,15337185,4335,4335,4335,4335,0
|
|
20240417,100200,15337185,4335,4340,4340,4335,38
|
|
20240417,100100,15172440,4350,4350,4350,4350,0
|
|
20240417,100000,15172440,4350,4350,4350,4350,0
|
|
20240417,095900,15172440,4350,4350,4350,4350,9
|
|
20240417,095800,15133290,4330,4330,4330,4330,0
|
|
20240417,095700,15133290,4330,4335,4335,4330,115
|
|
20240417,095600,14635335,4345,4345,4345,4345,0
|
|
20240417,095500,14635335,4345,4345,4345,4345,0
|
|
20240417,095400,14635335,4345,4345,4345,4345,0
|
|
20240417,095300,14635335,4345,4345,4345,4345,0
|
|
20240417,095200,14635335,4345,4345,4345,4345,0
|
|
20240417,095100,14635335,4345,4345,4345,4345,500
|
|
20240417,095000,12462835,4345,4345,4345,4345,0
|
|
20240417,094900,12462835,4345,4345,4345,4345,0
|
|
20240417,094800,12462835,4345,4345,4345,4345,2
|
|
20240417,094700,12454145,4345,4345,4345,4345,0
|
|
20240417,094600,12454145,4345,4345,4345,4345,0
|
|
20240417,094500,12454145,4345,4345,4345,4310,55
|
|
20240417,094400,12215915,4345,4345,4345,4345,0
|
|
20240417,094300,12215915,4345,4345,4345,4345,724
|
|
20240417,094200,9070135,4350,4350,4350,4350,9
|
|
20240417,094100,9030985,4350,4350,4350,4350,0
|
|
20240417,094000,9030985,4350,4350,4350,4350,123
|
|
20240417,093900,8495935,4355,4355,4355,4355,12
|
|
20240417,093800,8443675,4360,4360,4360,4360,0
|
|
20240417,093700,8443675,4360,4360,4360,4360,0
|
|
20240417,093600,8443675,4360,4360,4360,4360,0
|
|
20240417,093500,8443675,4360,4365,4365,4360,293
|
|
20240417,093400,7165820,4365,4365,4365,4365,0
|
|
20240417,093300,7165820,4365,4365,4365,4365,0
|
|
20240417,093200,7165820,4365,4365,4365,4365,0
|
|
20240417,093100,7165820,4365,4365,4365,4365,0
|
|
20240417,093000,7165820,4365,4365,4365,4365,0
|
|
20240417,092900,7165820,4365,4365,4365,4365,0
|
|
20240417,092800,7165820,4365,4365,4365,4365,39
|
|
20240417,092700,6995585,4395,4395,4395,4395,0
|
|
20240417,092600,6995585,4395,4395,4395,4395,0
|
|
20240417,092500,6995585,4395,4395,4395,4395,9
|
|
20240417,092400,6956030,4395,4395,4395,4395,0
|
|
20240417,092300,6956030,4395,4395,4395,4395,0
|
|
20240417,092200,6956030,4395,4395,4395,4395,0
|
|
20240417,092100,6956030,4395,4395,4395,4395,9
|
|
20240417,092000,6916475,4395,4395,4395,4395,0
|
|
20240417,091900,6916475,4395,4395,4395,4395,0
|
|
20240417,091800,6916475,4395,4395,4395,4395,0
|
|
20240417,091700,6916475,4395,4395,4395,4395,0
|
|
20240417,091600,6916475,4395,4395,4395,4395,0
|
|
20240417,091500,6916475,4395,4395,4395,4395,0
|
|
20240417,091400,6916475,4395,4395,4395,4395,0
|
|
20240417,091300,6916475,4395,4395,4395,4395,100
|
|
20240417,091200,6476975,4360,4360,4360,4360,0
|
|
20240417,091100,6476975,4360,4360,4360,4360,0
|
|
20240417,091000,6476975,4360,4360,4360,4360,4
|
|
20240417,090900,6459535,4350,4350,4350,4350,0
|
|
20240417,090800,6459535,4350,4360,4360,4350,87
|
|
20240417,090700,6080950,4360,4360,4360,4360,38
|
|
20240417,090600,5915270,4360,4360,4360,4360,1
|
|
20240417,090500,5910910,4360,4360,4360,4360,10
|
|
20240417,090400,5867310,4360,4360,4360,4360,0
|
|
20240417,090300,5867310,4360,4360,4360,4360,0
|
|
20240417,090200,5867310,4360,4360,4360,4360,36
|
|
20240417,090100,5710350,4360,4360,4360,4360,80
|
|
20240417,090000,5361550,4360,4395,4395,4360,1220
|