636 lines
29 KiB
CSV
636 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,193300,54783890,3255,3255,3255,3255,236
|
|
20240417,193200,54783890,3255,3255,3255,3255,0
|
|
20240417,193100,54783890,3255,3255,3255,3255,0
|
|
20240417,193000,54783890,3255,3255,3255,3255,0
|
|
20240417,192900,54783890,3255,3255,3255,3255,0
|
|
20240417,192800,54783890,3255,3255,3255,3255,0
|
|
20240417,192700,54783890,3255,3255,3255,3255,0
|
|
20240417,192600,54783890,3255,3255,3255,3255,0
|
|
20240417,192500,54783890,3255,3255,3255,3255,0
|
|
20240417,192400,54783890,3255,3255,3255,3255,0
|
|
20240417,192300,54783890,3255,3255,3255,3255,0
|
|
20240417,192200,54783890,3255,3255,3255,3255,0
|
|
20240417,192100,54783890,3255,3255,3255,3255,0
|
|
20240417,192000,54783890,3255,3255,3255,3255,0
|
|
20240417,191900,54783890,3255,3255,3255,3255,0
|
|
20240417,191800,54783890,3255,3255,3255,3255,0
|
|
20240417,191700,54783890,3255,3255,3255,3255,0
|
|
20240417,191600,54783890,3255,3255,3255,3255,0
|
|
20240417,191500,54783890,3255,3255,3255,3255,0
|
|
20240417,191400,54783890,3255,3255,3255,3255,0
|
|
20240417,191300,54783890,3255,3255,3255,3255,0
|
|
20240417,191200,54783890,3255,3255,3255,3255,0
|
|
20240417,191100,54783890,3255,3255,3255,3255,0
|
|
20240417,191000,54783890,3255,3255,3255,3255,0
|
|
20240417,190900,54783890,3255,3255,3255,3255,0
|
|
20240417,190800,54783890,3255,3255,3255,3255,0
|
|
20240417,190700,54783890,3255,3255,3255,3255,0
|
|
20240417,190600,54783890,3255,3255,3255,3255,0
|
|
20240417,190500,54783890,3255,3255,3255,3255,0
|
|
20240417,190400,54783890,3255,3255,3255,3255,0
|
|
20240417,190300,54783890,3255,3255,3255,3255,236
|
|
20240417,190200,54783890,3255,3255,3255,3255,0
|
|
20240417,190100,54783890,3255,3255,3255,3255,0
|
|
20240417,190000,54783890,3255,3255,3255,3255,0
|
|
20240417,185900,54783890,3255,3255,3255,3255,0
|
|
20240417,185800,54783890,3255,3255,3255,3255,0
|
|
20240417,185700,54783890,3255,3255,3255,3255,0
|
|
20240417,185600,54783890,3255,3255,3255,3255,0
|
|
20240417,185500,54783890,3255,3255,3255,3255,0
|
|
20240417,185400,54783890,3255,3255,3255,3255,0
|
|
20240417,185300,54783890,3255,3255,3255,3255,0
|
|
20240417,185200,54783890,3255,3255,3255,3255,0
|
|
20240417,185100,54783890,3255,3255,3255,3255,0
|
|
20240417,185000,54783890,3255,3255,3255,3255,0
|
|
20240417,184900,54783890,3255,3255,3255,3255,0
|
|
20240417,184800,54783890,3255,3255,3255,3255,0
|
|
20240417,184700,54783890,3255,3255,3255,3255,0
|
|
20240417,184600,54783890,3255,3255,3255,3255,0
|
|
20240417,184500,54783890,3255,3255,3255,3255,0
|
|
20240417,184400,54783890,3255,3255,3255,3255,0
|
|
20240417,184300,54783890,3255,3255,3255,3255,0
|
|
20240417,184200,54783890,3255,3255,3255,3255,0
|
|
20240417,184100,54783890,3255,3255,3255,3255,0
|
|
20240417,184000,54783890,3255,3255,3255,3255,0
|
|
20240417,183900,54783890,3255,3255,3255,3255,0
|
|
20240417,183800,54783890,3255,3255,3255,3255,0
|
|
20240417,183700,54783890,3255,3255,3255,3255,0
|
|
20240417,183600,54783890,3255,3255,3255,3255,0
|
|
20240417,183500,54783890,3255,3255,3255,3255,0
|
|
20240417,183400,54783890,3255,3255,3255,3255,0
|
|
20240417,183300,54783890,3255,3255,3255,3255,236
|
|
20240417,183200,54783890,3255,3255,3255,3255,0
|
|
20240417,183100,54783890,3255,3255,3255,3255,0
|
|
20240417,183000,54783890,3255,3255,3255,3255,0
|
|
20240417,182900,54783890,3255,3255,3255,3255,0
|
|
20240417,182800,54783890,3255,3255,3255,3255,0
|
|
20240417,182700,54783890,3255,3255,3255,3255,0
|
|
20240417,182600,54783890,3255,3255,3255,3255,0
|
|
20240417,182500,54783890,3255,3255,3255,3255,0
|
|
20240417,182400,54783890,3255,3255,3255,3255,0
|
|
20240417,182300,54783890,3255,3255,3255,3255,0
|
|
20240417,182200,54783890,3255,3255,3255,3255,0
|
|
20240417,182100,54783890,3255,3255,3255,3255,0
|
|
20240417,182000,54783890,3255,3255,3255,3255,0
|
|
20240417,181900,54783890,3255,3255,3255,3255,0
|
|
20240417,181800,54783890,3255,3255,3255,3255,0
|
|
20240417,181700,54783890,3255,3255,3255,3255,0
|
|
20240417,181600,54783890,3255,3255,3255,3255,0
|
|
20240417,181500,54783890,3255,3255,3255,3255,0
|
|
20240417,181400,54783890,3255,3255,3255,3255,0
|
|
20240417,181300,54783890,3255,3255,3255,3255,0
|
|
20240417,181200,54783890,3255,3255,3255,3255,0
|
|
20240417,181100,54783890,3255,3255,3255,3255,0
|
|
20240417,181000,54783890,3255,3255,3255,3255,0
|
|
20240417,180900,54783890,3255,3255,3255,3255,0
|
|
20240417,180800,54783890,3255,3255,3255,3255,0
|
|
20240417,180700,54783890,3255,3255,3255,3255,0
|
|
20240417,180600,54783890,3255,3255,3255,3255,0
|
|
20240417,180500,54783890,3255,3255,3255,3255,0
|
|
20240417,180400,54783890,3255,3255,3255,3255,0
|
|
20240417,180300,54783890,3255,3255,3255,3255,236
|
|
20240417,180200,54783890,3255,3255,3255,3255,0
|
|
20240417,180100,54783890,3255,3255,3255,3255,0
|
|
20240417,180000,54783890,3255,3255,3255,3255,0
|
|
20240417,175900,54783890,3255,3255,3255,3255,0
|
|
20240417,175800,54783890,3255,3255,3255,3255,0
|
|
20240417,175700,54783890,3255,3255,3255,3255,0
|
|
20240417,175600,54783890,3255,3255,3255,3255,0
|
|
20240417,175500,54783890,3255,3255,3255,3255,0
|
|
20240417,175400,54783890,3255,3255,3255,3255,0
|
|
20240417,175300,54783890,3255,3255,3255,3255,0
|
|
20240417,175200,54783890,3255,3255,3255,3255,0
|
|
20240417,175100,54783890,3255,3255,3255,3255,0
|
|
20240417,175000,54783890,3255,3255,3255,3255,0
|
|
20240417,174900,54783890,3255,3255,3255,3255,0
|
|
20240417,174800,54783890,3255,3255,3255,3255,0
|
|
20240417,174700,54783890,3255,3255,3255,3255,0
|
|
20240417,174600,54783890,3255,3255,3255,3255,0
|
|
20240417,174500,54783890,3255,3255,3255,3255,0
|
|
20240417,174400,54783890,3255,3255,3255,3255,0
|
|
20240417,174300,54783890,3255,3255,3255,3255,0
|
|
20240417,174200,54783890,3255,3255,3255,3255,0
|
|
20240417,174100,54783890,3255,3255,3255,3255,0
|
|
20240417,174000,54783890,3255,3255,3255,3255,0
|
|
20240417,173900,54783890,3255,3255,3255,3255,0
|
|
20240417,173800,54783890,3255,3255,3255,3255,0
|
|
20240417,173700,54783890,3255,3255,3255,3255,0
|
|
20240417,173600,54783890,3255,3255,3255,3255,0
|
|
20240417,173500,54783890,3255,3255,3255,3255,0
|
|
20240417,173400,54783890,3255,3255,3255,3255,0
|
|
20240417,173300,54783890,3255,3255,3255,3255,236
|
|
20240417,173200,54783890,3255,3255,3255,3255,0
|
|
20240417,173100,54783890,3255,3255,3255,3255,0
|
|
20240417,173000,54783890,3255,3255,3255,3255,0
|
|
20240417,172900,54783890,3255,3255,3255,3255,0
|
|
20240417,172800,54783890,3255,3255,3255,3255,0
|
|
20240417,172700,54783890,3255,3255,3255,3255,0
|
|
20240417,172600,54783890,3255,3255,3255,3255,0
|
|
20240417,172500,54783890,3255,3255,3255,3255,0
|
|
20240417,172400,54783890,3255,3255,3255,3255,0
|
|
20240417,172300,54783890,3255,3255,3255,3255,0
|
|
20240417,172200,54783890,3255,3255,3255,3255,0
|
|
20240417,172100,54783890,3255,3255,3255,3255,0
|
|
20240417,172000,54783890,3255,3255,3255,3255,0
|
|
20240417,171900,54783890,3255,3255,3255,3255,0
|
|
20240417,171800,54783890,3255,3255,3255,3255,0
|
|
20240417,171700,54783890,3255,3255,3255,3255,0
|
|
20240417,171600,54783890,3255,3255,3255,3255,0
|
|
20240417,171500,54783890,3255,3255,3255,3255,0
|
|
20240417,171400,54783890,3255,3255,3255,3255,0
|
|
20240417,171300,54783890,3255,3255,3255,3255,0
|
|
20240417,171200,54783890,3255,3255,3255,3255,0
|
|
20240417,171100,54783890,3255,3255,3255,3255,0
|
|
20240417,171000,54783890,3255,3255,3255,3255,0
|
|
20240417,170900,54783890,3255,3255,3255,3255,0
|
|
20240417,170800,54783890,3255,3255,3255,3255,0
|
|
20240417,170700,54783890,3255,3255,3255,3255,0
|
|
20240417,170600,54783890,3255,3255,3255,3255,0
|
|
20240417,170500,54783890,3255,3255,3255,3255,0
|
|
20240417,170400,54783890,3255,3255,3255,3255,0
|
|
20240417,170300,54783890,3255,3255,3255,3255,236
|
|
20240417,170200,54783890,3255,3255,3255,3255,0
|
|
20240417,170100,54783890,3255,3255,3255,3255,0
|
|
20240417,170000,54783890,3255,3255,3255,3255,0
|
|
20240417,165900,54783890,3255,3255,3255,3255,0
|
|
20240417,165800,54783890,3255,3255,3255,3255,0
|
|
20240417,165700,54783890,3255,3255,3255,3255,0
|
|
20240417,165600,54783890,3255,3255,3255,3255,0
|
|
20240417,165500,54783890,3255,3255,3255,3255,0
|
|
20240417,165400,54783890,3255,3255,3255,3255,0
|
|
20240417,165300,54783890,3255,3255,3255,3255,0
|
|
20240417,165200,54783890,3255,3255,3255,3255,0
|
|
20240417,165100,54783890,3255,3255,3255,3255,0
|
|
20240417,165000,54783890,3255,3255,3255,3255,0
|
|
20240417,164900,54783890,3255,3255,3255,3255,0
|
|
20240417,164800,54783890,3255,3255,3255,3255,0
|
|
20240417,164700,54783890,3255,3255,3255,3255,0
|
|
20240417,164600,54783890,3255,3255,3255,3255,0
|
|
20240417,164500,54783890,3255,3255,3255,3255,0
|
|
20240417,164400,54783890,3255,3255,3255,3255,0
|
|
20240417,164300,54783890,3255,3255,3255,3255,0
|
|
20240417,164200,54783890,3255,3255,3255,3255,0
|
|
20240417,164100,54783890,3255,3255,3255,3255,0
|
|
20240417,164000,54783890,3255,3255,3255,3255,0
|
|
20240417,163900,54783890,3255,3255,3255,3255,0
|
|
20240417,163800,54783890,3255,3255,3255,3255,0
|
|
20240417,163700,54783890,3255,3255,3255,3255,0
|
|
20240417,163600,54783890,3255,3255,3255,3255,0
|
|
20240417,163500,54783890,3255,3255,3255,3255,0
|
|
20240417,163400,54783890,3255,3255,3255,3255,0
|
|
20240417,163300,54783890,3255,3255,3255,3255,236
|
|
20240417,163200,54783890,3255,3255,3255,3255,0
|
|
20240417,163100,54783890,3255,3255,3255,3255,0
|
|
20240417,163000,54783890,3255,3255,3255,3255,0
|
|
20240417,162900,54783890,3255,3255,3255,3255,0
|
|
20240417,162800,54783890,3255,3255,3255,3255,0
|
|
20240417,162700,54783890,3255,3255,3255,3255,0
|
|
20240417,162600,54783890,3255,3255,3255,3255,0
|
|
20240417,162500,54783890,3255,3255,3255,3255,0
|
|
20240417,162400,54783890,3255,3255,3255,3255,0
|
|
20240417,162300,54783890,3255,3255,3255,3255,0
|
|
20240417,162200,54783890,3255,3255,3255,3255,0
|
|
20240417,162100,54783890,3255,3255,3255,3255,0
|
|
20240417,162000,54783890,3255,3255,3255,3255,0
|
|
20240417,161900,54783890,3255,3255,3255,3255,0
|
|
20240417,161800,54783890,3255,3255,3255,3255,0
|
|
20240417,161700,54783890,3255,3255,3255,3255,0
|
|
20240417,161600,54783890,3255,3255,3255,3255,0
|
|
20240417,161500,54783890,3255,3255,3255,3255,0
|
|
20240417,161400,54783890,3255,3255,3255,3255,0
|
|
20240417,161300,54783890,3255,3255,3255,3255,0
|
|
20240417,161200,54783890,3255,3255,3255,3255,0
|
|
20240417,161100,54783890,3255,3255,3255,3255,0
|
|
20240417,161000,54783890,3255,3255,3255,3255,0
|
|
20240417,160900,54783890,3255,3255,3255,3255,0
|
|
20240417,160800,54783890,3255,3255,3255,3255,0
|
|
20240417,160700,54783890,3255,3255,3255,3255,0
|
|
20240417,160600,54783890,3255,3255,3255,3255,0
|
|
20240417,160500,54783890,3255,3255,3255,3255,0
|
|
20240417,160400,54783890,3255,3255,3255,3255,0
|
|
20240417,160300,54783890,3255,3255,3255,3255,236
|
|
20240417,160200,54783890,3255,3255,3255,3255,0
|
|
20240417,160100,54783890,3255,3255,3255,3255,0
|
|
20240417,160000,54783890,3255,3255,3255,3255,0
|
|
20240417,155900,54783890,3255,3255,3255,3255,0
|
|
20240417,155800,54783890,3255,3255,3255,3255,0
|
|
20240417,155700,54783890,3255,3255,3255,3255,0
|
|
20240417,155600,54783890,3255,3255,3255,3255,0
|
|
20240417,155500,54783890,3255,3255,3255,3255,0
|
|
20240417,155400,54783890,3255,3255,3255,3255,0
|
|
20240417,155300,54783890,3255,3255,3255,3255,0
|
|
20240417,155200,54783890,3255,3255,3255,3255,0
|
|
20240417,155100,54783890,3255,3255,3255,3255,0
|
|
20240417,155000,54783890,3255,3255,3255,3255,0
|
|
20240417,154900,54783890,3255,3255,3255,3255,0
|
|
20240417,154800,54783890,3255,3255,3255,3255,0
|
|
20240417,154700,54783890,3255,3255,3255,3255,0
|
|
20240417,154600,54783890,3255,3255,3255,3255,0
|
|
20240417,154500,54783890,3255,3255,3255,3255,0
|
|
20240417,154400,54783890,3255,3255,3255,3255,0
|
|
20240417,154300,54783890,3255,3255,3255,3255,0
|
|
20240417,154200,54783890,3255,3255,3255,3255,0
|
|
20240417,154100,54783890,3255,3255,3255,3255,0
|
|
20240417,154000,54783890,3255,3255,3255,3255,0
|
|
20240417,153900,54783890,3255,3255,3255,3255,0
|
|
20240417,153800,54783890,3255,3255,3255,3255,0
|
|
20240417,153700,54783890,3255,3255,3255,3255,0
|
|
20240417,153600,54783890,3255,3255,3255,3255,0
|
|
20240417,153500,54783890,3255,3255,3255,3255,0
|
|
20240417,153400,54783890,3255,3255,3255,3255,0
|
|
20240417,153300,54783890,3255,3255,3255,3255,236
|
|
20240417,153200,54783890,3255,3255,3255,3255,0
|
|
20240417,153100,54783890,3255,3255,3255,3255,0
|
|
20240417,153000,54783890,3255,3255,3255,3255,236
|
|
20240417,152900,54015710,3260,3260,3260,3260,0
|
|
20240417,152800,54015710,3260,3260,3260,3260,0
|
|
20240417,152700,54015710,3260,3260,3260,3260,0
|
|
20240417,152600,54015710,3260,3260,3260,3260,0
|
|
20240417,152500,54015710,3260,3260,3260,3260,0
|
|
20240417,152400,54015710,3260,3260,3260,3260,0
|
|
20240417,152300,54015710,3260,3260,3260,3260,0
|
|
20240417,152200,54015710,3260,3260,3260,3260,0
|
|
20240417,152100,54015710,3260,3260,3260,3260,0
|
|
20240417,152000,54015710,3260,3260,3260,3260,0
|
|
20240417,151900,54015710,3260,3260,3260,3260,0
|
|
20240417,151800,54015710,3260,3260,3260,3260,0
|
|
20240417,151700,54015710,3260,3260,3260,3260,0
|
|
20240417,151600,54015710,3260,3260,3260,3260,0
|
|
20240417,151500,54015710,3260,3260,3260,3260,0
|
|
20240417,151400,54015710,3260,3260,3260,3260,0
|
|
20240417,151300,54015710,3260,3260,3260,3260,0
|
|
20240417,151200,54015710,3260,3260,3260,3260,500
|
|
20240417,151100,52385710,3255,3255,3255,3255,1
|
|
20240417,151000,52382455,3255,3255,3255,3255,6
|
|
20240417,150900,52362925,3260,3260,3260,3260,0
|
|
20240417,150800,52362925,3260,3260,3260,3260,36
|
|
20240417,150700,52245565,3260,3260,3260,3260,0
|
|
20240417,150600,52245565,3260,3260,3260,3260,481
|
|
20240417,150500,50677505,3260,3260,3260,3260,0
|
|
20240417,150400,50677505,3260,3260,3260,3260,0
|
|
20240417,150300,50677505,3260,3260,3260,3260,0
|
|
20240417,150200,50677505,3260,3260,3260,3260,0
|
|
20240417,150100,50677505,3260,3260,3260,3260,283
|
|
20240417,150000,49754925,3260,3260,3260,3260,0
|
|
20240417,145900,49754925,3260,3260,3260,3260,0
|
|
20240417,145800,49754925,3260,3260,3260,3260,0
|
|
20240417,145700,49754925,3260,3260,3260,3260,0
|
|
20240417,145600,49754925,3260,3260,3260,3260,0
|
|
20240417,145500,49754925,3260,3260,3260,3260,0
|
|
20240417,145400,49754925,3260,3260,3260,3260,0
|
|
20240417,145300,49754925,3260,3260,3260,3260,0
|
|
20240417,145200,49754925,3260,3260,3260,3260,0
|
|
20240417,145100,49754925,3260,3260,3260,3260,306
|
|
20240417,145000,48757365,3260,3260,3260,3260,0
|
|
20240417,144900,48757365,3260,3260,3260,3260,0
|
|
20240417,144800,48757365,3260,3260,3260,3260,0
|
|
20240417,144700,48757365,3260,3260,3260,3260,0
|
|
20240417,144600,48757365,3260,3260,3260,3260,14
|
|
20240417,144500,48711725,3280,3280,3280,3280,0
|
|
20240417,144400,48711725,3280,3280,3280,3280,0
|
|
20240417,144300,48711725,3280,3280,3280,3280,0
|
|
20240417,144200,48711725,3280,3280,3280,3280,0
|
|
20240417,144100,48711725,3280,3280,3280,3280,0
|
|
20240417,144000,48711725,3280,3280,3280,3280,0
|
|
20240417,143900,48711725,3280,3280,3280,3280,0
|
|
20240417,143800,48711725,3280,3280,3280,3280,0
|
|
20240417,143700,48711725,3280,3280,3280,3280,0
|
|
20240417,143600,48711725,3280,3280,3280,3280,0
|
|
20240417,143500,48711725,3280,3280,3280,3280,25
|
|
20240417,143400,48629725,3260,3260,3260,3260,0
|
|
20240417,143300,48629725,3260,3260,3260,3260,59
|
|
20240417,143200,48437385,3260,3260,3260,3260,0
|
|
20240417,143100,48437385,3260,3260,3260,3260,0
|
|
20240417,143000,48437385,3260,3260,3260,3260,0
|
|
20240417,142900,48437385,3260,3265,3265,3260,14
|
|
20240417,142800,48391720,3260,3260,3260,3260,0
|
|
20240417,142700,48391720,3260,3260,3260,3260,0
|
|
20240417,142600,48391720,3260,3260,3260,3260,0
|
|
20240417,142500,48391720,3260,3260,3260,3260,0
|
|
20240417,142400,48391720,3260,3260,3260,3260,0
|
|
20240417,142300,48391720,3260,3260,3260,3260,0
|
|
20240417,142200,48391720,3260,3260,3260,3260,0
|
|
20240417,142100,48391720,3260,3260,3260,3260,0
|
|
20240417,142000,48391720,3260,3260,3260,3260,0
|
|
20240417,141900,48391720,3260,3260,3260,3260,117
|
|
20240417,141800,48010300,3260,3260,3260,3260,0
|
|
20240417,141700,48010300,3260,3260,3260,3260,0
|
|
20240417,141600,48010300,3260,3260,3260,3260,0
|
|
20240417,141500,48010300,3260,3275,3275,3260,271
|
|
20240417,141400,47126675,3280,3275,3280,3275,18
|
|
20240417,141300,47067705,3260,3260,3260,3260,0
|
|
20240417,141200,47067705,3260,3265,3265,3260,14
|
|
20240417,141100,47022040,3285,3285,3285,3285,0
|
|
20240417,141000,47022040,3285,3285,3285,3285,0
|
|
20240417,140900,47022040,3285,3285,3285,3285,0
|
|
20240417,140800,47022040,3285,3285,3285,3285,0
|
|
20240417,140700,47022040,3285,3285,3285,3285,0
|
|
20240417,140600,47022040,3285,3285,3285,3285,0
|
|
20240417,140500,47022040,3285,3285,3285,3285,0
|
|
20240417,140400,47022040,3285,3285,3285,3285,0
|
|
20240417,140300,47022040,3285,3285,3285,3285,0
|
|
20240417,140200,47022040,3285,3285,3285,3285,0
|
|
20240417,140100,47022040,3285,3285,3285,3285,25
|
|
20240417,140000,46939915,3260,3260,3260,3260,0
|
|
20240417,135900,46939915,3260,3260,3260,3260,0
|
|
20240417,135800,46939915,3260,3260,3260,3260,0
|
|
20240417,135700,46939915,3260,3260,3260,3260,0
|
|
20240417,135600,46939915,3260,3260,3260,3260,0
|
|
20240417,135500,46939915,3260,3260,3260,3260,14
|
|
20240417,135400,46894275,3260,3260,3260,3260,0
|
|
20240417,135300,46894275,3260,3260,3260,3260,0
|
|
20240417,135200,46894275,3260,3260,3260,3260,0
|
|
20240417,135100,46894275,3260,3260,3260,3260,3000
|
|
20240417,135000,37114275,3260,3260,3260,3260,0
|
|
20240417,134900,37114275,3260,3260,3260,3260,0
|
|
20240417,134800,37114275,3260,3260,3260,3260,0
|
|
20240417,134700,37114275,3260,3260,3260,3260,0
|
|
20240417,134600,37114275,3260,3260,3260,3260,0
|
|
20240417,134500,37114275,3260,3260,3260,3260,0
|
|
20240417,134400,37114275,3260,3260,3260,3260,323
|
|
20240417,134300,36061295,3260,3260,3260,3260,0
|
|
20240417,134200,36061295,3260,3260,3260,3260,0
|
|
20240417,134100,36061295,3260,3260,3260,3260,0
|
|
20240417,134000,36061295,3260,3260,3260,3260,0
|
|
20240417,133900,36061295,3260,3260,3260,3260,0
|
|
20240417,133800,36061295,3260,3260,3260,3260,14
|
|
20240417,133700,36015655,3285,3285,3285,3285,0
|
|
20240417,133600,36015655,3285,3285,3285,3285,0
|
|
20240417,133500,36015655,3285,3285,3285,3285,0
|
|
20240417,133400,36015655,3285,3285,3285,3285,0
|
|
20240417,133300,36015655,3285,3285,3285,3285,4
|
|
20240417,133200,36002515,3285,3285,3285,3285,0
|
|
20240417,133100,36002515,3285,3285,3285,3285,20
|
|
20240417,133000,35936815,3285,3285,3285,3285,0
|
|
20240417,132900,35936815,3285,3265,3285,3265,45
|
|
20240417,132800,35789390,3265,3265,3265,3265,15
|
|
20240417,132700,35740415,3265,3280,3280,3265,175
|
|
20240417,132600,35168990,3265,3265,3265,3265,0
|
|
20240417,132500,35168990,3265,3265,3265,3265,0
|
|
20240417,132400,35168990,3265,3265,3265,3265,0
|
|
20240417,132300,35168990,3265,3265,3265,3265,0
|
|
20240417,132200,35168990,3265,3265,3265,3265,0
|
|
20240417,132100,35168990,3265,3265,3265,3265,14
|
|
20240417,132000,35123280,3265,3270,3270,3265,271
|
|
20240417,131900,34238460,3285,3285,3285,3285,0
|
|
20240417,131800,34238460,3285,3285,3285,3285,0
|
|
20240417,131700,34238460,3285,3285,3285,3285,0
|
|
20240417,131600,34238460,3285,3285,3285,3285,0
|
|
20240417,131500,34238460,3285,3270,3285,3270,117
|
|
20240417,131400,33854250,3270,3270,3270,3270,0
|
|
20240417,131300,33854250,3270,3270,3270,3270,0
|
|
20240417,131200,33854250,3270,3270,3270,3270,0
|
|
20240417,131100,33854250,3270,3270,3270,3270,0
|
|
20240417,131000,33854250,3270,3270,3270,3270,0
|
|
20240417,130900,33854250,3270,3270,3270,3270,0
|
|
20240417,130800,33854250,3270,3270,3270,3270,1
|
|
20240417,130700,33850980,3265,3265,3265,3265,0
|
|
20240417,130600,33850980,3265,3265,3265,3265,0
|
|
20240417,130500,33850980,3265,3265,3265,3265,0
|
|
20240417,130400,33850980,3265,3265,3265,3265,14
|
|
20240417,130300,33805270,3270,3270,3270,3270,0
|
|
20240417,130200,33805270,3270,3270,3270,3270,0
|
|
20240417,130100,33805270,3270,3270,3270,3270,0
|
|
20240417,130000,33805270,3270,3270,3270,3270,0
|
|
20240417,125900,33805270,3270,3270,3270,3270,177
|
|
20240417,125800,33226480,3270,3270,3270,3270,0
|
|
20240417,125700,33226480,3270,3270,3270,3270,0
|
|
20240417,125600,33226480,3270,3270,3270,3270,0
|
|
20240417,125500,33226480,3270,3270,3270,3270,0
|
|
20240417,125400,33226480,3270,3270,3270,3270,0
|
|
20240417,125300,33226480,3270,3270,3270,3270,0
|
|
20240417,125200,33226480,3270,3270,3270,3270,0
|
|
20240417,125100,33226480,3270,3270,3270,3270,0
|
|
20240417,125000,33226480,3270,3270,3270,3270,0
|
|
20240417,124900,33226480,3270,3270,3270,3270,7
|
|
20240417,124800,33203590,3270,3270,3270,3270,0
|
|
20240417,124700,33203590,3270,3265,3270,3260,21
|
|
20240417,124600,33135055,3270,3270,3270,3270,0
|
|
20240417,124500,33135055,3270,3270,3270,3270,0
|
|
20240417,124400,33135055,3270,3270,3270,3270,0
|
|
20240417,124300,33135055,3270,3270,3270,3270,0
|
|
20240417,124200,33135055,3270,3270,3270,3270,0
|
|
20240417,124100,33135055,3270,3270,3270,3270,0
|
|
20240417,124000,33135055,3270,3270,3270,3270,0
|
|
20240417,123900,33135055,3270,3270,3270,3270,0
|
|
20240417,123800,33135055,3270,3270,3270,3270,0
|
|
20240417,123700,33135055,3270,3270,3270,3270,0
|
|
20240417,123600,33135055,3270,3270,3270,3270,1
|
|
20240417,123500,33131785,3270,3270,3270,3270,3
|
|
20240417,123400,33121975,3270,3270,3270,3270,0
|
|
20240417,123300,33121975,3270,3270,3270,3270,0
|
|
20240417,123200,33121975,3270,3270,3270,3270,4
|
|
20240417,123100,33108895,3255,3255,3255,3255,0
|
|
20240417,123000,33108895,3255,3255,3255,3255,14
|
|
20240417,122900,33063325,3270,3270,3270,3270,0
|
|
20240417,122800,33063325,3270,3270,3270,3270,0
|
|
20240417,122700,33063325,3270,3270,3270,3270,4
|
|
20240417,122600,33050245,3255,3255,3255,3255,0
|
|
20240417,122500,33050245,3255,3260,3260,3255,312
|
|
20240417,122400,32034180,3265,3265,3265,3265,0
|
|
20240417,122300,32034180,3265,3265,3265,3265,0
|
|
20240417,122200,32034180,3265,3265,3265,3265,0
|
|
20240417,122100,32034180,3265,3265,3265,3265,17
|
|
20240417,122000,31978675,3265,3265,3265,3265,0
|
|
20240417,121900,31978675,3265,3265,3265,3265,0
|
|
20240417,121800,31978675,3265,3265,3265,3265,0
|
|
20240417,121700,31978675,3265,3265,3265,3265,0
|
|
20240417,121600,31978675,3265,3265,3265,3265,0
|
|
20240417,121500,31978675,3265,3265,3265,3265,0
|
|
20240417,121400,31978675,3265,3265,3265,3265,0
|
|
20240417,121300,31978675,3265,3265,3265,3265,14
|
|
20240417,121200,31932965,3275,3275,3275,3275,0
|
|
20240417,121100,31932965,3275,3275,3275,3275,0
|
|
20240417,121000,31932965,3275,3275,3275,3275,0
|
|
20240417,120900,31932965,3275,3275,3275,3275,0
|
|
20240417,120800,31932965,3275,3275,3275,3275,0
|
|
20240417,120700,31932965,3275,3275,3275,3275,0
|
|
20240417,120600,31932965,3275,3275,3275,3275,0
|
|
20240417,120500,31932965,3275,3275,3275,3275,0
|
|
20240417,120400,31932965,3275,3275,3275,3275,0
|
|
20240417,120300,31932965,3275,3275,3275,3275,0
|
|
20240417,120200,31932965,3275,3275,3275,3275,0
|
|
20240417,120100,31932965,3275,3275,3275,3275,0
|
|
20240417,120000,31932965,3275,3275,3275,3275,0
|
|
20240417,115900,31932965,3275,3275,3275,3275,4
|
|
20240417,115800,31919865,3265,3265,3265,3265,0
|
|
20240417,115700,31919865,3265,3265,3265,3265,0
|
|
20240417,115600,31919865,3265,3265,3265,3265,14
|
|
20240417,115500,31874155,3275,3260,3275,3260,35
|
|
20240417,115400,31759980,3280,3280,3280,3280,0
|
|
20240417,115300,31759980,3280,3280,3280,3280,0
|
|
20240417,115200,31759980,3280,3280,3280,3280,0
|
|
20240417,115100,31759980,3280,3280,3280,3280,0
|
|
20240417,115000,31759980,3280,3280,3280,3280,0
|
|
20240417,114900,31759980,3280,3280,3280,3280,0
|
|
20240417,114800,31759980,3280,3280,3280,3280,0
|
|
20240417,114700,31759980,3280,3280,3280,3280,0
|
|
20240417,114600,31759980,3280,3280,3280,3280,0
|
|
20240417,114500,31759980,3280,3280,3280,3280,0
|
|
20240417,114400,31759980,3280,3280,3280,3280,0
|
|
20240417,114300,31759980,3280,3270,3280,3270,9
|
|
20240417,114200,31730540,3270,3270,3270,3270,2
|
|
20240417,114100,31724000,3260,3260,3260,3260,0
|
|
20240417,114000,31724000,3260,3260,3260,3260,0
|
|
20240417,113900,31724000,3260,3260,3260,3260,14
|
|
20240417,113800,31678360,3265,3265,3265,3265,0
|
|
20240417,113700,31678360,3265,3265,3265,3265,0
|
|
20240417,113600,31678360,3265,3265,3265,3265,59
|
|
20240417,113500,31485725,3255,3255,3255,3255,0
|
|
20240417,113400,31485725,3255,3255,3255,3255,0
|
|
20240417,113300,31485725,3255,3255,3255,3255,0
|
|
20240417,113200,31485725,3255,3255,3255,3255,0
|
|
20240417,113100,31485725,3255,3255,3255,3255,0
|
|
20240417,113000,31485725,3255,3255,3255,3255,271
|
|
20240417,112900,30603620,3255,3255,3255,3255,0
|
|
20240417,112800,30603620,3255,3255,3255,3255,0
|
|
20240417,112700,30603620,3255,3255,3255,3255,0
|
|
20240417,112600,30603620,3255,3255,3255,3255,0
|
|
20240417,112500,30603620,3255,3275,3275,3255,2170
|
|
20240417,112400,23519680,3275,3275,3275,3275,0
|
|
20240417,112300,23519680,3275,3275,3275,3275,0
|
|
20240417,112200,23519680,3275,3275,3275,3275,14
|
|
20240417,112100,23473830,3280,3280,3280,3280,0
|
|
20240417,112000,23473830,3280,3280,3280,3280,0
|
|
20240417,111900,23473830,3280,3280,3280,3280,0
|
|
20240417,111800,23473830,3280,3280,3280,3280,0
|
|
20240417,111700,23473830,3280,3280,3280,3280,0
|
|
20240417,111600,23473830,3280,3280,3280,3280,0
|
|
20240417,111500,23473830,3280,3280,3280,3280,0
|
|
20240417,111400,23473830,3280,3280,3280,3280,0
|
|
20240417,111300,23473830,3280,3280,3280,3280,0
|
|
20240417,111200,23473830,3280,3280,3280,3280,0
|
|
20240417,111100,23473830,3280,3280,3280,3280,0
|
|
20240417,111000,23473830,3280,3280,3280,3280,0
|
|
20240417,110900,23473830,3280,3280,3280,3280,0
|
|
20240417,110800,23473830,3280,3280,3280,3280,0
|
|
20240417,110700,23473830,3280,3275,3280,3275,2
|
|
20240417,110600,23467275,3275,3275,3275,3275,0
|
|
20240417,110500,23467275,3275,3275,3275,3275,14
|
|
20240417,110400,23421425,3285,3285,3285,3285,0
|
|
20240417,110300,23421425,3285,3285,3285,3285,0
|
|
20240417,110200,23421425,3285,3285,3285,3285,0
|
|
20240417,110100,23421425,3285,3285,3285,3285,0
|
|
20240417,110000,23421425,3285,3285,3285,3285,60
|
|
20240417,105900,23224325,3275,3275,3275,3275,0
|
|
20240417,105800,23224325,3275,3275,3275,3275,0
|
|
20240417,105700,23224325,3275,3275,3275,3275,0
|
|
20240417,105600,23224325,3275,3275,3275,3275,0
|
|
20240417,105500,23224325,3275,3275,3275,3275,0
|
|
20240417,105400,23224325,3275,3275,3275,3275,0
|
|
20240417,105300,23224325,3275,3275,3275,3275,0
|
|
20240417,105200,23224325,3275,3275,3275,3275,0
|
|
20240417,105100,23224325,3275,3275,3275,3275,0
|
|
20240417,105000,23224325,3275,3275,3275,3275,0
|
|
20240417,104900,23224325,3275,3275,3275,3275,0
|
|
20240417,104800,23224325,3275,3275,3275,3275,14
|
|
20240417,104700,23178475,3280,3280,3280,3280,0
|
|
20240417,104600,23178475,3280,3280,3280,3280,0
|
|
20240417,104500,23178475,3280,3280,3280,3280,1
|
|
20240417,104400,23175195,3285,3285,3285,3285,0
|
|
20240417,104300,23175195,3285,3285,3285,3285,0
|
|
20240417,104200,23175195,3285,3285,3285,3285,0
|
|
20240417,104100,23175195,3285,3285,3285,3285,30
|
|
20240417,104000,23076645,3285,3285,3285,3285,0
|
|
20240417,103900,23076645,3285,3285,3285,3285,0
|
|
20240417,103800,23076645,3285,3285,3285,3285,0
|
|
20240417,103700,23076645,3285,3285,3285,3285,0
|
|
20240417,103600,23076645,3285,3270,3285,3270,2
|
|
20240417,103500,23070090,3270,3275,3275,3270,271
|
|
20240417,103400,22183370,3285,3285,3285,3285,0
|
|
20240417,103300,22183370,3285,3285,3285,3285,0
|
|
20240417,103200,22183370,3285,3285,3285,3285,476
|
|
20240417,103100,20619710,3285,3285,3285,3285,66
|
|
20240417,103000,20402900,3290,3290,3290,3290,0
|
|
20240417,102900,20402900,3290,3290,3290,3290,272
|
|
20240417,102800,19508020,3290,3290,3290,3290,0
|
|
20240417,102700,19508020,3290,3290,3290,3290,70
|
|
20240417,102600,19277720,3290,3290,3290,3290,0
|
|
20240417,102500,19277720,3290,3290,3290,3290,0
|
|
20240417,102400,19277720,3290,3290,3290,3290,0
|
|
20240417,102300,19277720,3290,3290,3290,3290,0
|
|
20240417,102200,19277720,3290,3290,3290,3290,0
|
|
20240417,102100,19277720,3290,3290,3290,3290,0
|
|
20240417,102000,19277720,3290,3290,3290,3290,0
|
|
20240417,101900,19277720,3290,3290,3290,3290,0
|
|
20240417,101800,19277720,3290,3290,3290,3290,0
|
|
20240417,101700,19277720,3290,3290,3290,3290,5
|
|
20240417,101600,19261270,3290,3290,3290,3290,409
|
|
20240417,101500,17915660,3290,3290,3290,3290,2
|
|
20240417,101400,17909080,3290,3295,3295,3290,166
|
|
20240417,101300,17362125,3300,3300,3300,3300,0
|
|
20240417,101200,17362125,3300,3300,3300,3300,0
|
|
20240417,101100,17362125,3300,3300,3300,3300,0
|
|
20240417,101000,17362125,3300,3300,3300,3300,0
|
|
20240417,100900,17362125,3300,3300,3300,3300,0
|
|
20240417,100800,17362125,3300,3300,3300,3300,0
|
|
20240417,100700,17362125,3300,3300,3300,3300,0
|
|
20240417,100600,17362125,3300,3300,3300,3300,1952
|
|
20240417,100500,10920525,3300,3300,3300,3300,0
|
|
20240417,100400,10920525,3300,3300,3300,3300,0
|
|
20240417,100300,10920525,3300,3300,3300,3300,0
|
|
20240417,100200,10920525,3300,3300,3300,3300,1
|
|
20240417,100100,10917225,3300,3300,3300,3300,4
|
|
20240417,100000,10904025,3290,3290,3290,3290,0
|
|
20240417,095900,10904025,3290,3290,3290,3290,17
|
|
20240417,095800,10848095,3290,3290,3290,3290,0
|
|
20240417,095700,10848095,3290,3290,3290,3290,14
|
|
20240417,095600,10802035,3290,3290,3290,3290,40
|
|
20240417,095500,10670435,3290,3290,3290,3290,0
|
|
20240417,095400,10670435,3290,3290,3290,3290,0
|
|
20240417,095300,10670435,3290,3290,3290,3290,0
|
|
20240417,095200,10670435,3290,3290,3290,3290,0
|
|
20240417,095100,10670435,3290,3290,3290,3290,39
|
|
20240417,095000,10542125,3295,3295,3295,3295,0
|
|
20240417,094900,10542125,3295,3295,3295,3295,0
|
|
20240417,094800,10542125,3295,3295,3295,3295,424
|
|
20240417,094700,9145045,3290,3290,3290,3290,321
|
|
20240417,094600,8088955,3285,3285,3285,3285,0
|
|
20240417,094500,8088955,3285,3285,3285,3285,0
|
|
20240417,094400,8088955,3285,3285,3285,3285,0
|
|
20240417,094300,8088955,3285,3285,3285,3285,0
|
|
20240417,094200,8088955,3285,3285,3285,3285,0
|
|
20240417,094100,8088955,3285,3285,3285,3285,0
|
|
20240417,094000,8088955,3285,3285,3285,3285,14
|
|
20240417,093900,8042965,3290,3290,3290,3290,0
|
|
20240417,093800,8042965,3290,3290,3290,3290,0
|
|
20240417,093700,8042965,3290,3290,3290,3290,0
|
|
20240417,093600,8042965,3290,3290,3290,3290,0
|
|
20240417,093500,8042965,3290,3290,3290,3290,0
|
|
20240417,093400,8042965,3290,3290,3290,3290,0
|
|
20240417,093300,8042965,3290,3290,3290,3290,0
|
|
20240417,093200,8042965,3290,3290,3290,3290,3
|
|
20240417,093100,8033095,3295,3295,3295,3295,0
|
|
20240417,093000,8033095,3295,3295,3295,3295,0
|
|
20240417,092900,8033095,3295,3295,3295,3295,0
|
|
20240417,092800,8033095,3295,3295,3295,3295,0
|
|
20240417,092700,8033095,3295,3295,3295,3295,115
|
|
20240417,092600,7654170,3285,3285,3285,3285,0
|
|
20240417,092500,7654170,3285,3285,3285,3285,0
|
|
20240417,092400,7654170,3285,3285,3285,3285,0
|
|
20240417,092300,7654170,3285,3285,3285,3285,14
|
|
20240417,092200,7608180,3295,3295,3295,3295,12
|
|
20240417,092100,7568640,3285,3285,3285,3285,1755
|
|
20240417,092000,1803465,3285,3285,3285,3285,50
|
|
20240417,091900,1639215,3285,3285,3285,3285,0
|
|
20240417,091800,1639215,3285,3285,3285,3285,51
|
|
20240417,091700,1471680,3285,3285,3285,3285,0
|
|
20240417,091600,1471680,3285,3285,3285,3285,0
|
|
20240417,091500,1471680,3285,3285,3285,3285,0
|
|
20240417,091400,1471680,3285,3285,3285,3285,0
|
|
20240417,091300,1471680,3285,3285,3285,3285,0
|
|
20240417,091200,1471680,3285,3285,3285,3285,0
|
|
20240417,091100,1471680,3285,3285,3285,3285,0
|
|
20240417,091000,1471680,3285,3285,3285,3285,0
|
|
20240417,090900,1471680,3285,3285,3285,3285,0
|
|
20240417,090800,1471680,3285,3285,3285,3285,0
|
|
20240417,090700,1471680,3285,3285,3285,3285,1
|
|
20240417,090600,1468395,3285,3285,3285,3285,7
|
|
20240417,090500,1445400,3285,3285,3285,3285,5
|
|
20240417,090400,1428975,3285,3285,3285,3285,0
|
|
20240417,090300,1428975,3285,3285,3285,3285,0
|
|
20240417,090200,1428975,3285,3285,3285,3285,19
|
|
20240417,090100,1366560,3285,3285,3285,3285,21
|
|
20240417,090000,1297575,3285,3285,3285,3285,395
|