619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,191600,113118945,3250,3250,3250,3250,706
|
|
20240418,191500,113118945,3250,3250,3250,3250,0
|
|
20240418,191400,113118945,3250,3250,3250,3250,0
|
|
20240418,191300,113118945,3250,3250,3250,3250,0
|
|
20240418,191200,113118945,3250,3250,3250,3250,0
|
|
20240418,191100,113118945,3250,3250,3250,3250,0
|
|
20240418,191000,113118945,3250,3250,3250,3250,0
|
|
20240418,190900,113118945,3250,3250,3250,3250,0
|
|
20240418,190800,113118945,3250,3250,3250,3250,0
|
|
20240418,190700,113118945,3250,3250,3250,3250,0
|
|
20240418,190600,113118945,3250,3250,3250,3250,0
|
|
20240418,190500,113118945,3250,3250,3250,3250,0
|
|
20240418,190400,113118945,3250,3250,3250,3250,0
|
|
20240418,190300,113118945,3250,3250,3250,3250,0
|
|
20240418,190200,113118945,3250,3250,3250,3250,0
|
|
20240418,190100,113118945,3250,3250,3250,3250,0
|
|
20240418,190000,113118945,3250,3250,3250,3250,0
|
|
20240418,185900,113118945,3250,3250,3250,3250,0
|
|
20240418,185800,113118945,3250,3250,3250,3250,0
|
|
20240418,185700,113118945,3250,3250,3250,3250,0
|
|
20240418,185600,113118945,3250,3250,3250,3250,0
|
|
20240418,185500,113118945,3250,3250,3250,3250,0
|
|
20240418,185400,113118945,3250,3250,3250,3250,0
|
|
20240418,185300,113118945,3250,3250,3250,3250,0
|
|
20240418,185200,113118945,3250,3250,3250,3250,0
|
|
20240418,185100,113118945,3250,3250,3250,3250,0
|
|
20240418,185000,113118945,3250,3250,3250,3250,0
|
|
20240418,184900,113118945,3250,3250,3250,3250,0
|
|
20240418,184800,113118945,3250,3250,3250,3250,0
|
|
20240418,184700,113118945,3250,3250,3250,3250,0
|
|
20240418,184600,113118945,3250,3250,3250,3250,706
|
|
20240418,184500,113118945,3250,3250,3250,3250,0
|
|
20240418,184400,113118945,3250,3250,3250,3250,0
|
|
20240418,184300,113118945,3250,3250,3250,3250,0
|
|
20240418,184200,113118945,3250,3250,3250,3250,0
|
|
20240418,184100,113118945,3250,3250,3250,3250,0
|
|
20240418,184000,113118945,3250,3250,3250,3250,0
|
|
20240418,183900,113118945,3250,3250,3250,3250,0
|
|
20240418,183800,113118945,3250,3250,3250,3250,0
|
|
20240418,183700,113118945,3250,3250,3250,3250,0
|
|
20240418,183600,113118945,3250,3250,3250,3250,0
|
|
20240418,183500,113118945,3250,3250,3250,3250,0
|
|
20240418,183400,113118945,3250,3250,3250,3250,0
|
|
20240418,183300,113118945,3250,3250,3250,3250,0
|
|
20240418,183200,113118945,3250,3250,3250,3250,0
|
|
20240418,183100,113118945,3250,3250,3250,3250,0
|
|
20240418,183000,113118945,3250,3250,3250,3250,0
|
|
20240418,182900,113118945,3250,3250,3250,3250,0
|
|
20240418,182800,113118945,3250,3250,3250,3250,0
|
|
20240418,182700,113118945,3250,3250,3250,3250,0
|
|
20240418,182600,113118945,3250,3250,3250,3250,0
|
|
20240418,182500,113118945,3250,3250,3250,3250,0
|
|
20240418,182400,113118945,3250,3250,3250,3250,0
|
|
20240418,182300,113118945,3250,3250,3250,3250,0
|
|
20240418,182200,113118945,3250,3250,3250,3250,0
|
|
20240418,182100,113118945,3250,3250,3250,3250,0
|
|
20240418,182000,113118945,3250,3250,3250,3250,0
|
|
20240418,181900,113118945,3250,3250,3250,3250,0
|
|
20240418,181800,113118945,3250,3250,3250,3250,0
|
|
20240418,181700,113118945,3250,3250,3250,3250,0
|
|
20240418,181600,113118945,3250,3250,3250,3250,706
|
|
20240418,181500,113118945,3250,3250,3250,3250,0
|
|
20240418,181400,113118945,3250,3250,3250,3250,0
|
|
20240418,181300,113118945,3250,3250,3250,3250,0
|
|
20240418,181200,113118945,3250,3250,3250,3250,0
|
|
20240418,181100,113118945,3250,3250,3250,3250,0
|
|
20240418,181000,113118945,3250,3250,3250,3250,0
|
|
20240418,180900,113118945,3250,3250,3250,3250,0
|
|
20240418,180800,113118945,3250,3250,3250,3250,0
|
|
20240418,180700,113118945,3250,3250,3250,3250,0
|
|
20240418,180600,113118945,3250,3250,3250,3250,0
|
|
20240418,180500,113118945,3250,3250,3250,3250,0
|
|
20240418,180400,113118945,3250,3250,3250,3250,0
|
|
20240418,180300,113118945,3250,3250,3250,3250,0
|
|
20240418,180200,113118945,3250,3250,3250,3250,0
|
|
20240418,180100,113118945,3250,3250,3250,3250,0
|
|
20240418,180000,113118945,3250,3250,3250,3250,0
|
|
20240418,175900,113118945,3250,3250,3250,3250,0
|
|
20240418,175800,113118945,3250,3250,3250,3250,0
|
|
20240418,175700,113118945,3250,3250,3250,3250,0
|
|
20240418,175600,113118945,3250,3250,3250,3250,0
|
|
20240418,175500,113118945,3250,3250,3250,3250,0
|
|
20240418,175400,113118945,3250,3250,3250,3250,0
|
|
20240418,175300,113118945,3250,3250,3250,3250,0
|
|
20240418,175200,113118945,3250,3250,3250,3250,0
|
|
20240418,175100,113118945,3250,3250,3250,3250,0
|
|
20240418,175000,113118945,3250,3250,3250,3250,0
|
|
20240418,174900,113118945,3250,3250,3250,3250,0
|
|
20240418,174800,113118945,3250,3250,3250,3250,0
|
|
20240418,174700,113118945,3250,3250,3250,3250,0
|
|
20240418,174600,113118945,3250,3250,3250,3250,706
|
|
20240418,174500,113118945,3250,3250,3250,3250,0
|
|
20240418,174400,113118945,3250,3250,3250,3250,0
|
|
20240418,174300,113118945,3250,3250,3250,3250,0
|
|
20240418,174200,113118945,3250,3250,3250,3250,0
|
|
20240418,174100,113118945,3250,3250,3250,3250,0
|
|
20240418,174000,113118945,3250,3250,3250,3250,0
|
|
20240418,173900,113118945,3250,3250,3250,3250,0
|
|
20240418,173800,113118945,3250,3250,3250,3250,0
|
|
20240418,173700,113118945,3250,3250,3250,3250,0
|
|
20240418,173600,113118945,3250,3250,3250,3250,0
|
|
20240418,173500,113118945,3250,3250,3250,3250,0
|
|
20240418,173400,113118945,3250,3250,3250,3250,0
|
|
20240418,173300,113118945,3250,3250,3250,3250,0
|
|
20240418,173200,113118945,3250,3250,3250,3250,0
|
|
20240418,173100,113118945,3250,3250,3250,3250,0
|
|
20240418,173000,113118945,3250,3250,3250,3250,0
|
|
20240418,172900,113118945,3250,3250,3250,3250,0
|
|
20240418,172800,113118945,3250,3250,3250,3250,0
|
|
20240418,172700,113118945,3250,3250,3250,3250,0
|
|
20240418,172600,113118945,3250,3250,3250,3250,0
|
|
20240418,172500,113118945,3250,3250,3250,3250,0
|
|
20240418,172400,113118945,3250,3250,3250,3250,0
|
|
20240418,172300,113118945,3250,3250,3250,3250,0
|
|
20240418,172200,113118945,3250,3250,3250,3250,0
|
|
20240418,172100,113118945,3250,3250,3250,3250,0
|
|
20240418,172000,113118945,3250,3250,3250,3250,0
|
|
20240418,171900,113118945,3250,3250,3250,3250,0
|
|
20240418,171800,113118945,3250,3250,3250,3250,0
|
|
20240418,171700,113118945,3250,3250,3250,3250,0
|
|
20240418,171600,113118945,3250,3250,3250,3250,706
|
|
20240418,171500,113118945,3250,3250,3250,3250,0
|
|
20240418,171400,113118945,3250,3250,3250,3250,0
|
|
20240418,171300,113118945,3250,3250,3250,3250,0
|
|
20240418,171200,113118945,3250,3250,3250,3250,0
|
|
20240418,171100,113118945,3250,3250,3250,3250,0
|
|
20240418,171000,113118945,3250,3250,3250,3250,0
|
|
20240418,170900,113118945,3250,3250,3250,3250,0
|
|
20240418,170800,113118945,3250,3250,3250,3250,0
|
|
20240418,170700,113118945,3250,3250,3250,3250,0
|
|
20240418,170600,113118945,3250,3250,3250,3250,0
|
|
20240418,170500,113118945,3250,3250,3250,3250,0
|
|
20240418,170400,113118945,3250,3250,3250,3250,0
|
|
20240418,170300,113118945,3250,3250,3250,3250,0
|
|
20240418,170200,113118945,3250,3250,3250,3250,0
|
|
20240418,170100,113118945,3250,3250,3250,3250,0
|
|
20240418,170000,113118945,3250,3250,3250,3250,0
|
|
20240418,165900,113118945,3250,3250,3250,3250,0
|
|
20240418,165800,113118945,3250,3250,3250,3250,0
|
|
20240418,165700,113118945,3250,3250,3250,3250,0
|
|
20240418,165600,113118945,3250,3250,3250,3250,0
|
|
20240418,165500,113118945,3250,3250,3250,3250,0
|
|
20240418,165400,113118945,3250,3250,3250,3250,0
|
|
20240418,165300,113118945,3250,3250,3250,3250,0
|
|
20240418,165200,113118945,3250,3250,3250,3250,0
|
|
20240418,165100,113118945,3250,3250,3250,3250,0
|
|
20240418,165000,113118945,3250,3250,3250,3250,0
|
|
20240418,164900,113118945,3250,3250,3250,3250,0
|
|
20240418,164800,113118945,3250,3250,3250,3250,0
|
|
20240418,164700,113118945,3250,3250,3250,3250,0
|
|
20240418,164600,113118945,3250,3250,3250,3250,706
|
|
20240418,164500,113118945,3250,3250,3250,3250,0
|
|
20240418,164400,113118945,3250,3250,3250,3250,0
|
|
20240418,164300,113118945,3250,3250,3250,3250,0
|
|
20240418,164200,113118945,3250,3250,3250,3250,0
|
|
20240418,164100,113118945,3250,3250,3250,3250,0
|
|
20240418,164000,113118945,3250,3250,3250,3250,0
|
|
20240418,163900,113118945,3250,3250,3250,3250,0
|
|
20240418,163800,113118945,3250,3250,3250,3250,0
|
|
20240418,163700,113118945,3250,3250,3250,3250,0
|
|
20240418,163600,113118945,3250,3250,3250,3250,0
|
|
20240418,163500,113118945,3250,3250,3250,3250,0
|
|
20240418,163400,113118945,3250,3250,3250,3250,0
|
|
20240418,163300,113118945,3250,3250,3250,3250,0
|
|
20240418,163200,113118945,3250,3250,3250,3250,0
|
|
20240418,163100,113118945,3250,3250,3250,3250,0
|
|
20240418,163000,113118945,3250,3250,3250,3250,0
|
|
20240418,162900,113118945,3250,3250,3250,3250,0
|
|
20240418,162800,113118945,3250,3250,3250,3250,0
|
|
20240418,162700,113118945,3250,3250,3250,3250,0
|
|
20240418,162600,113118945,3250,3250,3250,3250,0
|
|
20240418,162500,113118945,3250,3250,3250,3250,0
|
|
20240418,162400,113118945,3250,3250,3250,3250,0
|
|
20240418,162300,113118945,3250,3250,3250,3250,0
|
|
20240418,162200,113118945,3250,3250,3250,3250,0
|
|
20240418,162100,113118945,3250,3250,3250,3250,0
|
|
20240418,162000,113118945,3250,3250,3250,3250,0
|
|
20240418,161900,113118945,3250,3250,3250,3250,0
|
|
20240418,161800,113118945,3250,3250,3250,3250,0
|
|
20240418,161700,113118945,3250,3250,3250,3250,0
|
|
20240418,161600,113118945,3250,3250,3250,3250,706
|
|
20240418,161500,113118945,3250,3250,3250,3250,0
|
|
20240418,161400,113118945,3250,3250,3250,3250,0
|
|
20240418,161300,113118945,3250,3250,3250,3250,0
|
|
20240418,161200,113118945,3250,3250,3250,3250,0
|
|
20240418,161100,113118945,3250,3250,3250,3250,0
|
|
20240418,161000,113118945,3250,3250,3250,3250,0
|
|
20240418,160900,113118945,3250,3250,3250,3250,0
|
|
20240418,160800,113118945,3250,3250,3250,3250,0
|
|
20240418,160700,113118945,3250,3250,3250,3250,0
|
|
20240418,160600,113118945,3250,3250,3250,3250,0
|
|
20240418,160500,113118945,3250,3250,3250,3250,0
|
|
20240418,160400,113118945,3250,3250,3250,3250,0
|
|
20240418,160300,113118945,3250,3250,3250,3250,0
|
|
20240418,160200,113118945,3250,3250,3250,3250,0
|
|
20240418,160100,113118945,3250,3250,3250,3250,0
|
|
20240418,160000,113118945,3250,3250,3250,3250,0
|
|
20240418,155900,113118945,3250,3250,3250,3250,0
|
|
20240418,155800,113118945,3250,3250,3250,3250,0
|
|
20240418,155700,113118945,3250,3250,3250,3250,0
|
|
20240418,155600,113118945,3250,3250,3250,3250,0
|
|
20240418,155500,113118945,3250,3250,3250,3250,0
|
|
20240418,155400,113118945,3250,3250,3250,3250,0
|
|
20240418,155300,113118945,3250,3250,3250,3250,0
|
|
20240418,155200,113118945,3250,3250,3250,3250,0
|
|
20240418,155100,113118945,3250,3250,3250,3250,0
|
|
20240418,155000,113118945,3250,3250,3250,3250,0
|
|
20240418,154900,113118945,3250,3250,3250,3250,0
|
|
20240418,154800,113118945,3250,3250,3250,3250,0
|
|
20240418,154700,113118945,3250,3250,3250,3250,0
|
|
20240418,154600,113118945,3250,3250,3250,3250,706
|
|
20240418,154500,113118945,3250,3250,3250,3250,0
|
|
20240418,154400,113118945,3250,3250,3250,3250,0
|
|
20240418,154300,113118945,3250,3250,3250,3250,0
|
|
20240418,154200,113118945,3250,3250,3250,3250,0
|
|
20240418,154100,113118945,3250,3250,3250,3250,0
|
|
20240418,154000,113118945,3250,3250,3250,3250,0
|
|
20240418,153900,113118945,3250,3250,3250,3250,0
|
|
20240418,153800,113118945,3250,3250,3250,3250,0
|
|
20240418,153700,113118945,3250,3250,3250,3250,0
|
|
20240418,153600,113118945,3250,3250,3250,3250,0
|
|
20240418,153500,113118945,3250,3250,3250,3250,0
|
|
20240418,153400,113118945,3250,3250,3250,3250,0
|
|
20240418,153300,113118945,3250,3250,3250,3250,0
|
|
20240418,153200,113118945,3250,3250,3250,3250,0
|
|
20240418,153100,113118945,3250,3250,3250,3250,0
|
|
20240418,153000,113118945,3250,3250,3250,3250,706
|
|
20240418,152900,110824445,3260,3260,3260,3260,0
|
|
20240418,152800,110824445,3260,3260,3260,3260,0
|
|
20240418,152700,110824445,3260,3260,3260,3260,0
|
|
20240418,152600,110824445,3260,3260,3260,3260,0
|
|
20240418,152500,110824445,3260,3260,3260,3260,0
|
|
20240418,152400,110824445,3260,3260,3260,3260,0
|
|
20240418,152300,110824445,3260,3260,3260,3260,0
|
|
20240418,152200,110824445,3260,3260,3260,3260,0
|
|
20240418,152100,110824445,3260,3260,3260,3260,0
|
|
20240418,152000,110824445,3260,3260,3260,3260,0
|
|
20240418,151900,110824445,3260,3260,3260,3260,173
|
|
20240418,151800,110260465,3260,3260,3260,3260,4
|
|
20240418,151700,110247425,3260,3260,3260,3260,0
|
|
20240418,151600,110247425,3260,3260,3260,3260,5
|
|
20240418,151500,110231125,3275,3260,3275,3260,36
|
|
20240418,151400,110113585,3275,3270,3275,3270,128
|
|
20240418,151300,109694985,3255,3255,3255,3255,0
|
|
20240418,151200,109694985,3255,3255,3255,3255,54
|
|
20240418,151100,109519215,3255,3255,3255,3255,1
|
|
20240418,151000,109515960,3255,3255,3255,3255,0
|
|
20240418,150900,109515960,3255,3255,3255,3255,0
|
|
20240418,150800,109515960,3255,3255,3255,3255,0
|
|
20240418,150700,109515960,3255,3255,3255,3255,0
|
|
20240418,150600,109515960,3255,3255,3255,3255,0
|
|
20240418,150500,109515960,3255,3255,3255,3255,23
|
|
20240418,150400,109441095,3265,3265,3265,3265,0
|
|
20240418,150300,109441095,3265,3265,3265,3265,0
|
|
20240418,150200,109441095,3265,3265,3265,3265,0
|
|
20240418,150100,109441095,3265,3265,3265,3265,0
|
|
20240418,150000,109441095,3265,3265,3265,3265,0
|
|
20240418,145900,109441095,3265,3265,3265,3265,0
|
|
20240418,145800,109441095,3265,3265,3265,3265,0
|
|
20240418,145700,109441095,3265,3265,3265,3265,0
|
|
20240418,145600,109441095,3265,3265,3265,3265,0
|
|
20240418,145500,109441095,3265,3265,3265,3265,0
|
|
20240418,145400,109441095,3265,3265,3265,3265,0
|
|
20240418,145300,109441095,3265,3265,3265,3265,0
|
|
20240418,145200,109441095,3265,3265,3265,3265,104
|
|
20240418,145100,109101535,3265,3265,3265,3265,0
|
|
20240418,145000,109101535,3265,3265,3265,3265,0
|
|
20240418,144900,109101535,3265,3255,3265,3255,358
|
|
20240418,144800,107935945,3265,3265,3265,3265,2
|
|
20240418,144700,107929415,3265,3265,3265,3265,0
|
|
20240418,144600,107929415,3265,3265,3265,3265,0
|
|
20240418,144500,107929415,3265,3265,3265,3265,0
|
|
20240418,144400,107929415,3265,3265,3265,3265,0
|
|
20240418,144300,107929415,3265,3265,3265,3265,0
|
|
20240418,144200,107929415,3265,3265,3265,3265,0
|
|
20240418,144100,107929415,3265,3265,3265,3265,0
|
|
20240418,144000,107929415,3265,3265,3265,3265,0
|
|
20240418,143900,107929415,3265,3265,3265,3265,0
|
|
20240418,143800,107929415,3265,3265,3265,3265,0
|
|
20240418,143700,107929415,3265,3265,3265,3265,0
|
|
20240418,143600,107929415,3265,3265,3265,3265,0
|
|
20240418,143500,107929415,3265,3265,3265,3265,0
|
|
20240418,143400,107929415,3265,3265,3265,3265,0
|
|
20240418,143300,107929415,3265,3265,3265,3265,306
|
|
20240418,143200,106930325,3250,3250,3250,3250,323
|
|
20240418,143100,105880575,3250,3250,3250,3250,0
|
|
20240418,143000,105880575,3250,3250,3250,3250,0
|
|
20240418,142900,105880575,3250,3250,3250,3250,129
|
|
20240418,142800,105461325,3250,3250,3250,3250,0
|
|
20240418,142700,105461325,3250,3250,3250,3250,0
|
|
20240418,142600,105461325,3250,3250,3250,3250,41
|
|
20240418,142500,105328075,3250,3250,3250,3250,0
|
|
20240418,142400,105328075,3250,3250,3250,3250,687
|
|
20240418,142300,103095325,3250,3250,3250,3250,185
|
|
20240418,142200,102494075,3250,3250,3250,3250,0
|
|
20240418,142100,102494075,3250,3250,3250,3250,0
|
|
20240418,142000,102494075,3250,3250,3250,3250,0
|
|
20240418,141900,102494075,3250,3250,3250,3250,0
|
|
20240418,141800,102494075,3250,3275,3275,3250,108
|
|
20240418,141700,102140775,3250,3250,3250,3250,42
|
|
20240418,141600,102004275,3250,3250,3250,3250,0
|
|
20240418,141500,102004275,3250,3250,3250,3250,0
|
|
20240418,141400,102004275,3250,3250,3250,3250,0
|
|
20240418,141300,102004275,3250,3250,3250,3250,0
|
|
20240418,141200,102004275,3250,3250,3250,3250,72
|
|
20240418,141100,101770275,3250,3250,3250,3250,0
|
|
20240418,141000,101770275,3250,3250,3250,3250,43
|
|
20240418,140900,101630525,3250,3250,3250,3250,0
|
|
20240418,140800,101630525,3250,3250,3250,3250,0
|
|
20240418,140700,101630525,3250,3250,3250,3250,0
|
|
20240418,140600,101630525,3250,3250,3250,3250,0
|
|
20240418,140500,101630525,3250,3250,3250,3250,0
|
|
20240418,140400,101630525,3250,3250,3250,3250,44
|
|
20240418,140300,101487525,3250,3250,3250,3250,0
|
|
20240418,140200,101487525,3250,3250,3250,3250,0
|
|
20240418,140100,101487525,3250,3250,3250,3250,57
|
|
20240418,140000,101302275,3250,3250,3250,3250,100
|
|
20240418,135900,100977275,3250,3250,3250,3250,250
|
|
20240418,135800,100164775,3250,3250,3250,3250,0
|
|
20240418,135700,100164775,3250,3250,3250,3250,43
|
|
20240418,135600,100025025,3250,3250,3250,3250,0
|
|
20240418,135500,100025025,3250,3250,3250,3250,0
|
|
20240418,135400,100025025,3250,3250,3250,3250,0
|
|
20240418,135300,100025025,3250,3250,3250,3250,0
|
|
20240418,135200,100025025,3250,3250,3250,3250,0
|
|
20240418,135100,100025025,3250,3250,3250,3250,42
|
|
20240418,135000,99888525,3275,3275,3275,3275,0
|
|
20240418,134900,99888525,3275,3275,3275,3275,0
|
|
20240418,134800,99888525,3275,3275,3275,3275,1
|
|
20240418,134700,99885250,3250,3250,3250,3250,47
|
|
20240418,134600,99732500,3250,3250,3250,3250,0
|
|
20240418,134500,99732500,3250,3255,3255,3250,1918
|
|
20240418,134400,93497835,3255,3255,3255,3255,0
|
|
20240418,134300,93497835,3255,3255,3255,3255,40
|
|
20240418,134200,93367635,3275,3275,3275,3275,0
|
|
20240418,134100,93367635,3275,3275,3275,3275,0
|
|
20240418,134000,93367635,3275,3275,3275,3275,0
|
|
20240418,133900,93367635,3275,3275,3275,3275,20
|
|
20240418,133800,93302135,3255,3255,3255,3255,42
|
|
20240418,133700,93165425,3275,3275,3275,3275,10
|
|
20240418,133600,93132675,3255,3255,3255,3255,0
|
|
20240418,133500,93132675,3255,3255,3255,3255,0
|
|
20240418,133400,93132675,3255,3255,3255,3255,0
|
|
20240418,133300,93132675,3255,3255,3255,3255,29
|
|
20240418,133200,93038280,3255,3255,3255,3255,0
|
|
20240418,133100,93038280,3255,3255,3255,3255,0
|
|
20240418,133000,93038280,3255,3255,3255,3255,0
|
|
20240418,132900,93038280,3255,3255,3255,3255,0
|
|
20240418,132800,93038280,3255,3255,3255,3255,0
|
|
20240418,132700,93038280,3255,3255,3255,3255,0
|
|
20240418,132600,93038280,3255,3255,3255,3255,90
|
|
20240418,132500,92745330,3255,3255,3255,3255,0
|
|
20240418,132400,92745330,3255,3255,3255,3255,0
|
|
20240418,132300,92745330,3255,3255,3255,3255,146
|
|
20240418,132200,92270100,3250,3250,3250,3250,0
|
|
20240418,132100,92270100,3250,3250,3250,3250,152
|
|
20240418,132000,91776100,3250,3250,3250,3250,0
|
|
20240418,131900,91776100,3250,3250,3250,3250,0
|
|
20240418,131800,91776100,3250,3250,3250,3250,0
|
|
20240418,131700,91776100,3250,3250,3250,3250,30
|
|
20240418,131600,91678600,3235,3235,3235,3235,0
|
|
20240418,131500,91678600,3235,3235,3235,3235,160
|
|
20240418,131400,91161000,3235,3235,3235,3235,0
|
|
20240418,131300,91161000,3235,3235,3235,3235,0
|
|
20240418,131200,91161000,3235,3235,3235,3235,0
|
|
20240418,131100,91161000,3235,3235,3235,3235,0
|
|
20240418,131000,91161000,3235,3240,3240,3235,169
|
|
20240418,130900,90614235,3235,3235,3235,3235,0
|
|
20240418,130800,90614235,3235,3235,3235,3235,0
|
|
20240418,130700,90614235,3235,3235,3235,3235,0
|
|
20240418,130600,90614235,3235,3235,3235,3235,0
|
|
20240418,130500,90614235,3235,3235,3235,3235,0
|
|
20240418,130400,90614235,3235,3235,3235,3235,165
|
|
20240418,130300,90080460,3250,3250,3250,3250,0
|
|
20240418,130200,90080460,3250,3250,3250,3250,12
|
|
20240418,130100,90041460,3235,3235,3235,3235,0
|
|
20240418,130000,90041460,3235,3235,3235,3235,0
|
|
20240418,125900,90041460,3235,3235,3235,3235,0
|
|
20240418,125800,90041460,3235,3235,3235,3235,0
|
|
20240418,125700,90041460,3235,3235,3235,3235,0
|
|
20240418,125600,90041460,3235,3235,3235,3235,48
|
|
20240418,125500,89886180,3245,3245,3245,3245,0
|
|
20240418,125400,89886180,3245,3245,3245,3245,0
|
|
20240418,125300,89886180,3245,3245,3245,3245,650
|
|
20240418,125200,87776930,3250,3250,3250,3250,85
|
|
20240418,125100,87500680,3250,3250,3250,3250,0
|
|
20240418,125000,87500680,3250,3250,3250,3250,430
|
|
20240418,124900,86103180,3255,3255,3255,3255,0
|
|
20240418,124800,86103180,3255,3255,3255,3255,30
|
|
20240418,124700,86005530,3250,3250,3250,3250,45
|
|
20240418,124600,85859280,3255,3255,3255,3255,10
|
|
20240418,124500,85826730,3255,3255,3255,3255,0
|
|
20240418,124400,85826730,3255,3255,3255,3255,0
|
|
20240418,124300,85826730,3255,3255,3255,3255,0
|
|
20240418,124200,85826730,3255,3255,3255,3255,41
|
|
20240418,124100,85693275,3255,3255,3255,3255,0
|
|
20240418,124000,85693275,3255,3255,3255,3255,0
|
|
20240418,123900,85693275,3255,3255,3255,3255,0
|
|
20240418,123800,85693275,3255,3255,3255,3255,0
|
|
20240418,123700,85693275,3255,3255,3255,3255,0
|
|
20240418,123600,85693275,3255,3255,3255,3255,43
|
|
20240418,123500,85553310,3255,3255,3255,3255,0
|
|
20240418,123400,85553310,3255,3255,3255,3255,0
|
|
20240418,123300,85553310,3255,3255,3255,3255,0
|
|
20240418,123200,85553310,3255,3255,3255,3255,0
|
|
20240418,123100,85553310,3255,3255,3255,3255,0
|
|
20240418,123000,85553310,3255,3255,3255,3255,0
|
|
20240418,122900,85553310,3255,3255,3255,3255,0
|
|
20240418,122800,85553310,3255,3255,3255,3255,0
|
|
20240418,122700,85553310,3255,3255,3255,3255,0
|
|
20240418,122600,85553310,3255,3255,3255,3255,1
|
|
20240418,122500,85550055,3255,3255,3255,3255,0
|
|
20240418,122400,85550055,3255,3255,3255,3255,0
|
|
20240418,122300,85550055,3255,3255,3255,3255,0
|
|
20240418,122200,85550055,3255,3255,3255,3255,0
|
|
20240418,122100,85550055,3255,3255,3255,3255,269
|
|
20240418,122000,84674460,3255,3255,3255,3255,0
|
|
20240418,121900,84674460,3255,3255,3255,3255,45
|
|
20240418,121800,84527985,3255,3255,3255,3255,0
|
|
20240418,121700,84527985,3255,3255,3255,3255,0
|
|
20240418,121600,84527985,3255,3255,3255,3255,0
|
|
20240418,121500,84527985,3255,3255,3255,3255,35
|
|
20240418,121400,84414060,3255,3255,3255,3255,0
|
|
20240418,121300,84414060,3255,3255,3255,3255,41
|
|
20240418,121200,84280605,3255,3260,3260,3255,43
|
|
20240418,121100,84140635,3255,3255,3255,3255,0
|
|
20240418,121000,84140635,3255,3255,3255,3255,0
|
|
20240418,120900,84140635,3255,3255,3255,3255,0
|
|
20240418,120800,84140635,3255,3255,3255,3255,0
|
|
20240418,120700,84140635,3255,3255,3255,3255,0
|
|
20240418,120600,84140635,3255,3255,3255,3255,0
|
|
20240418,120500,84140635,3255,3255,3255,3255,0
|
|
20240418,120400,84140635,3255,3260,3260,3255,41
|
|
20240418,120300,84007050,3260,3260,3260,3260,47
|
|
20240418,120200,83853830,3260,3260,3260,3260,0
|
|
20240418,120100,83853830,3260,3265,3265,3260,319
|
|
20240418,120000,82813555,3265,3265,3265,3265,0
|
|
20240418,115900,82813555,3265,3265,3265,3265,0
|
|
20240418,115800,82813555,3265,3265,3265,3265,40
|
|
20240418,115700,82682955,3265,3265,3265,3265,0
|
|
20240418,115600,82682955,3265,3265,3265,3265,0
|
|
20240418,115500,82682955,3265,3265,3265,3265,0
|
|
20240418,115400,82682955,3265,3265,3265,3265,0
|
|
20240418,115300,82682955,3265,3265,3265,3265,0
|
|
20240418,115200,82682955,3265,3265,3265,3265,44
|
|
20240418,115100,82539295,3275,3275,3275,3275,0
|
|
20240418,115000,82539295,3275,3275,3275,3275,0
|
|
20240418,114900,82539295,3275,3275,3275,3275,53
|
|
20240418,114800,82365720,3270,3270,3270,3270,67
|
|
20240418,114700,82146630,3260,3260,3260,3260,112
|
|
20240418,114600,81781510,3260,3260,3260,3260,0
|
|
20240418,114500,81781510,3260,3260,3260,3260,0
|
|
20240418,114400,81781510,3260,3260,3260,3260,0
|
|
20240418,114300,81781510,3260,3260,3260,3260,0
|
|
20240418,114200,81781510,3260,3260,3260,3260,7
|
|
20240418,114100,81758690,3270,3270,3270,3270,0
|
|
20240418,114000,81758690,3270,3270,3270,3270,0
|
|
20240418,113900,81758690,3270,3270,3270,3270,7
|
|
20240418,113800,81735800,3270,3270,3270,3270,0
|
|
20240418,113700,81735800,3270,3270,3270,3270,0
|
|
20240418,113600,81735800,3270,3270,3270,3270,79
|
|
20240418,113500,81477470,3270,3270,3270,3270,0
|
|
20240418,113400,81477470,3270,3270,3270,3270,0
|
|
20240418,113300,81477470,3270,3270,3270,3270,0
|
|
20240418,113200,81477470,3270,3270,3270,3270,319
|
|
20240418,113100,80434340,3260,3260,3260,3260,0
|
|
20240418,113000,80434340,3260,3260,3260,3260,0
|
|
20240418,112900,80434340,3260,3260,3260,3260,0
|
|
20240418,112800,80434340,3260,3260,3260,3260,421
|
|
20240418,112700,79061880,3260,3260,3260,3260,0
|
|
20240418,112600,79061880,3260,3260,3260,3260,0
|
|
20240418,112500,79061880,3260,3260,3260,3260,0
|
|
20240418,112400,79061880,3260,3260,3260,3260,0
|
|
20240418,112300,79061880,3260,3260,3260,3260,0
|
|
20240418,112200,79061880,3260,3260,3260,3260,0
|
|
20240418,112100,79061880,3260,3260,3260,3260,144
|
|
20240418,112000,78592440,3250,3250,3250,3250,0
|
|
20240418,111900,78592440,3250,3250,3250,3250,0
|
|
20240418,111800,78592440,3250,3250,3250,3250,46
|
|
20240418,111700,78442940,3255,3255,3255,3255,0
|
|
20240418,111600,78442940,3255,3255,3255,3255,14
|
|
20240418,111500,78397370,3255,3255,3255,3255,0
|
|
20240418,111400,78397370,3255,3255,3255,3255,0
|
|
20240418,111300,78397370,3255,3255,3255,3255,0
|
|
20240418,111200,78397370,3255,3255,3255,3255,0
|
|
20240418,111100,78397370,3255,3255,3255,3255,41
|
|
20240418,111000,78263915,3255,3255,3255,3255,0
|
|
20240418,110900,78263915,3255,3255,3255,3255,0
|
|
20240418,110800,78263915,3255,3255,3255,3255,0
|
|
20240418,110700,78263915,3255,3255,3255,3255,0
|
|
20240418,110600,78263915,3255,3255,3255,3255,42
|
|
20240418,110500,78127205,3255,3255,3255,3255,0
|
|
20240418,110400,78127205,3255,3255,3255,3255,0
|
|
20240418,110300,78127205,3255,3255,3255,3255,76
|
|
20240418,110200,77879825,3255,3255,3255,3255,45
|
|
20240418,110100,77733350,3255,3255,3255,3255,0
|
|
20240418,110000,77733350,3255,3255,3255,3255,0
|
|
20240418,105900,77733350,3255,3255,3255,3255,12
|
|
20240418,105800,77694290,3255,3255,3255,3255,0
|
|
20240418,105700,77694290,3255,3255,3255,3255,21
|
|
20240418,105600,77625935,3270,3270,3270,3270,0
|
|
20240418,105500,77625935,3270,3270,3270,3270,0
|
|
20240418,105400,77625935,3270,3270,3270,3270,0
|
|
20240418,105300,77625935,3270,3270,3270,3270,0
|
|
20240418,105200,77625935,3270,3270,3270,3270,0
|
|
20240418,105100,77625935,3270,3270,3270,3270,0
|
|
20240418,105000,77625935,3270,3270,3270,3270,152
|
|
20240418,104900,77128895,3270,3270,3270,3270,0
|
|
20240418,104800,77128895,3270,3270,3270,3270,113
|
|
20240418,104700,76759385,3250,3250,3250,3250,0
|
|
20240418,104600,76759385,3250,3250,3250,3250,0
|
|
20240418,104500,76759385,3250,3250,3250,3250,44
|
|
20240418,104400,76616385,3270,3270,3270,3270,0
|
|
20240418,104300,76616385,3270,3270,3270,3270,0
|
|
20240418,104200,76616385,3270,3270,3270,3270,0
|
|
20240418,104100,76616385,3270,3270,3270,3270,0
|
|
20240418,104000,76616385,3270,3270,3270,3270,0
|
|
20240418,103900,76616385,3270,3270,3270,3270,1035
|
|
20240418,103800,73231935,3270,3270,3270,3270,0
|
|
20240418,103700,73231935,3270,3270,3270,3270,1
|
|
20240418,103600,73228665,3270,3270,3270,3270,82
|
|
20240418,103500,72960525,3270,3270,3270,3270,6
|
|
20240418,103400,72940905,3270,3270,3270,3270,0
|
|
20240418,103300,72940905,3270,3270,3270,3270,0
|
|
20240418,103200,72940905,3270,3270,3270,3270,122
|
|
20240418,103100,72541965,3245,3245,3245,3245,0
|
|
20240418,103000,72541965,3245,3245,3245,3245,0
|
|
20240418,102900,72541965,3245,3245,3245,3245,86
|
|
20240418,102800,72262895,3245,3245,3245,3245,0
|
|
20240418,102700,72262895,3245,3245,3245,3245,0
|
|
20240418,102600,72262895,3245,3245,3245,3245,47
|
|
20240418,102500,72110380,3250,3250,3250,3250,1019
|
|
20240418,102400,68798630,3255,3255,3255,3255,0
|
|
20240418,102300,68798630,3255,3255,3255,3255,10
|
|
20240418,102200,68766080,3250,3250,3250,3250,0
|
|
20240418,102100,68766080,3250,3250,3250,3250,43
|
|
20240418,102000,68626330,3250,3255,3255,3250,2381
|
|
20240418,101900,60883530,3275,3275,3275,3275,0
|
|
20240418,101800,60883530,3275,3275,3275,3275,1
|
|
20240418,101700,60880255,3255,3255,3255,3255,142
|
|
20240418,101600,60418045,3255,3255,3255,3255,0
|
|
20240418,101500,60418045,3255,3255,3255,3255,0
|
|
20240418,101400,60418045,3255,3255,3255,3255,44
|
|
20240418,101300,60274825,3250,3270,3270,3250,652
|
|
20240418,101200,58149785,3275,3275,3275,3275,27
|
|
20240418,101100,58061360,3290,3290,3290,3290,23
|
|
20240418,101000,57985690,3290,3290,3290,3290,0
|
|
20240418,100900,57985690,3290,3290,3290,3290,15
|
|
20240418,100800,57936340,3290,3290,3290,3275,22
|
|
20240418,100700,57864110,3290,3290,3290,3290,0
|
|
20240418,100600,57864110,3290,3290,3290,3290,20
|
|
20240418,100500,57798310,3290,3290,3290,3290,0
|
|
20240418,100400,57798310,3290,3290,3290,3290,0
|
|
20240418,100300,57798310,3290,3290,3290,3290,581
|
|
20240418,100200,55886820,3290,3290,3290,3290,449
|
|
20240418,100100,54409610,3290,3290,3290,3290,67
|
|
20240418,100000,54189180,3290,3290,3290,3290,0
|
|
20240418,095900,54189180,3290,3290,3290,3290,22
|
|
20240418,095800,54116800,3290,3290,3290,3290,71
|
|
20240418,095700,53883210,3290,3285,3290,3285,77
|
|
20240418,095600,53630210,3285,3280,3285,3280,1591
|
|
20240418,095500,48404455,3275,3270,3275,3270,168
|
|
20240418,095400,47854815,3270,3270,3270,3270,10
|
|
20240418,095300,47822115,3270,3270,3270,3270,0
|
|
20240418,095200,47822115,3270,3270,3270,3270,5
|
|
20240418,095100,47805765,3230,3230,3230,3230,0
|
|
20240418,095000,47805765,3230,3230,3230,3230,0
|
|
20240418,094900,47805765,3230,3230,3230,3230,0
|
|
20240418,094800,47805765,3230,3230,3230,3230,0
|
|
20240418,094700,47805765,3230,3255,3255,3230,200
|
|
20240418,094600,47156055,3270,3270,3270,3270,0
|
|
20240418,094500,47156055,3270,3270,3270,3270,0
|
|
20240418,094400,47156055,3270,3270,3270,3270,2414
|
|
20240418,094300,39262275,3270,3260,3270,3260,20
|
|
20240418,094200,39196945,3255,3255,3255,3255,86
|
|
20240418,094100,38917015,3255,3260,3260,3255,22
|
|
20240418,094000,38845355,3255,3255,3255,3255,0
|
|
20240418,093900,38845355,3255,3255,3275,3255,136
|
|
20240418,093800,38401695,3250,3240,3250,3240,1783
|
|
20240418,093700,32621475,3240,3240,3240,3240,485
|
|
20240418,093600,31050075,3240,3240,3240,3240,3
|
|
20240418,093500,31040355,3240,3240,3240,3240,0
|
|
20240418,093400,31040355,3240,3240,3240,3240,261
|
|
20240418,093300,30194715,3245,3230,3245,3230,1293
|
|
20240418,093200,26010160,3215,3215,3215,3215,0
|
|
20240418,093100,26010160,3215,3215,3215,3215,0
|
|
20240418,093000,26010160,3215,3215,3215,3215,0
|
|
20240418,092900,26010160,3215,3215,3215,3215,0
|
|
20240418,092800,26010160,3215,3215,3215,3215,0
|
|
20240418,092700,26010160,3215,3215,3215,3215,0
|
|
20240418,092600,26010160,3215,3215,3215,3215,404
|
|
20240418,092500,24711300,3230,3230,3230,3230,0
|
|
20240418,092400,24711300,3230,3230,3230,3230,260
|
|
20240418,092300,23871500,3230,3215,3230,3215,250
|
|
20240418,092200,23065335,3200,3200,3200,3200,0
|
|
20240418,092100,23065335,3200,3200,3200,3200,70
|
|
20240418,092000,22841335,3200,3200,3200,3200,0
|
|
20240418,091900,22841335,3200,3200,3200,3200,0
|
|
20240418,091800,22841335,3200,3200,3200,3200,28
|
|
20240418,091700,22751735,3220,3215,3220,3215,182
|
|
20240418,091600,22166170,3200,3200,3200,3200,0
|
|
20240418,091500,22166170,3200,3190,3200,3190,265
|
|
20240418,091400,21318290,3190,3190,3190,3190,445
|
|
20240418,091300,19898740,3190,3205,3205,3190,353
|
|
20240418,091200,18768880,3215,3215,3215,3215,409
|
|
20240418,091100,17453945,3215,3215,3215,3215,0
|
|
20240418,091000,17453945,3215,3215,3215,3215,0
|
|
20240418,090900,17453945,3215,3215,3215,3215,0
|
|
20240418,090800,17453945,3215,3215,3215,3215,0
|
|
20240418,090700,17453945,3215,3215,3215,3215,31
|
|
20240418,090600,17354280,3215,3205,3215,3205,339
|
|
20240418,090500,16264615,3185,3185,3185,3185,197
|
|
20240418,090400,15637170,3185,3160,3185,3160,3378
|
|
20240418,090300,4883320,3150,3150,3150,3150,0
|
|
20240418,090200,4883320,3150,3165,3165,3150,237
|
|
20240418,090100,4135735,3185,3160,3185,3160,345
|
|
20240418,090000,3043785,3160,3185,3185,3160,956
|