654 lines
31 KiB
CSV
654 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,195100,158520980,3225,3225,3225,3225,146
|
|
20240415,195000,158520980,3225,3225,3225,3225,0
|
|
20240415,194900,158520980,3225,3225,3225,3225,0
|
|
20240415,194800,158520980,3225,3225,3225,3225,0
|
|
20240415,194700,158520980,3225,3225,3225,3225,0
|
|
20240415,194600,158520980,3225,3225,3225,3225,0
|
|
20240415,194500,158520980,3225,3225,3225,3225,0
|
|
20240415,194400,158520980,3225,3225,3225,3225,0
|
|
20240415,194300,158520980,3225,3225,3225,3225,0
|
|
20240415,194200,158520980,3225,3225,3225,3225,0
|
|
20240415,194100,158520980,3225,3225,3225,3225,0
|
|
20240415,194000,158520980,3225,3225,3225,3225,0
|
|
20240415,193900,158520980,3225,3225,3225,3225,0
|
|
20240415,193800,158520980,3225,3225,3225,3225,0
|
|
20240415,193700,158520980,3225,3225,3225,3225,0
|
|
20240415,193600,158520980,3225,3225,3225,3225,0
|
|
20240415,193500,158520980,3225,3225,3225,3225,0
|
|
20240415,193400,158520980,3225,3225,3225,3225,0
|
|
20240415,193300,158520980,3225,3225,3225,3225,0
|
|
20240415,193200,158520980,3225,3225,3225,3225,0
|
|
20240415,193100,158520980,3225,3225,3225,3225,0
|
|
20240415,193000,158520980,3225,3225,3225,3225,0
|
|
20240415,192900,158520980,3225,3225,3225,3225,0
|
|
20240415,192800,158520980,3225,3225,3225,3225,0
|
|
20240415,192700,158520980,3225,3225,3225,3225,0
|
|
20240415,192600,158520980,3225,3225,3225,3225,0
|
|
20240415,192500,158520980,3225,3225,3225,3225,0
|
|
20240415,192400,158520980,3225,3225,3225,3225,0
|
|
20240415,192300,158520980,3225,3225,3225,3225,0
|
|
20240415,192200,158520980,3225,3225,3225,3225,0
|
|
20240415,192100,158520980,3225,3225,3225,3225,146
|
|
20240415,192000,158520980,3225,3225,3225,3225,0
|
|
20240415,191900,158520980,3225,3225,3225,3225,0
|
|
20240415,191800,158520980,3225,3225,3225,3225,0
|
|
20240415,191700,158520980,3225,3225,3225,3225,0
|
|
20240415,191600,158520980,3225,3225,3225,3225,0
|
|
20240415,191500,158520980,3225,3225,3225,3225,0
|
|
20240415,191400,158520980,3225,3225,3225,3225,0
|
|
20240415,191300,158520980,3225,3225,3225,3225,0
|
|
20240415,191200,158520980,3225,3225,3225,3225,0
|
|
20240415,191100,158520980,3225,3225,3225,3225,0
|
|
20240415,191000,158520980,3225,3225,3225,3225,0
|
|
20240415,190900,158520980,3225,3225,3225,3225,0
|
|
20240415,190800,158520980,3225,3225,3225,3225,0
|
|
20240415,190700,158520980,3225,3225,3225,3225,0
|
|
20240415,190600,158520980,3225,3225,3225,3225,0
|
|
20240415,190500,158520980,3225,3225,3225,3225,0
|
|
20240415,190400,158520980,3225,3225,3225,3225,0
|
|
20240415,190300,158520980,3225,3225,3225,3225,0
|
|
20240415,190200,158520980,3225,3225,3225,3225,0
|
|
20240415,190100,158520980,3225,3225,3225,3225,0
|
|
20240415,190000,158520980,3225,3225,3225,3225,0
|
|
20240415,185900,158520980,3225,3225,3225,3225,0
|
|
20240415,185800,158520980,3225,3225,3225,3225,0
|
|
20240415,185700,158520980,3225,3225,3225,3225,0
|
|
20240415,185600,158520980,3225,3225,3225,3225,0
|
|
20240415,185500,158520980,3225,3225,3225,3225,0
|
|
20240415,185400,158520980,3225,3225,3225,3225,0
|
|
20240415,185300,158520980,3225,3225,3225,3225,0
|
|
20240415,185200,158520980,3225,3225,3225,3225,0
|
|
20240415,185100,158520980,3225,3225,3225,3225,146
|
|
20240415,185000,158520980,3225,3225,3225,3225,0
|
|
20240415,184900,158520980,3225,3225,3225,3225,0
|
|
20240415,184800,158520980,3225,3225,3225,3225,0
|
|
20240415,184700,158520980,3225,3225,3225,3225,0
|
|
20240415,184600,158520980,3225,3225,3225,3225,0
|
|
20240415,184500,158520980,3225,3225,3225,3225,0
|
|
20240415,184400,158520980,3225,3225,3225,3225,0
|
|
20240415,184300,158520980,3225,3225,3225,3225,0
|
|
20240415,184200,158520980,3225,3225,3225,3225,0
|
|
20240415,184100,158520980,3225,3225,3225,3225,0
|
|
20240415,184000,158520980,3225,3225,3225,3225,0
|
|
20240415,183900,158520980,3225,3225,3225,3225,0
|
|
20240415,183800,158520980,3225,3225,3225,3225,0
|
|
20240415,183700,158520980,3225,3225,3225,3225,0
|
|
20240415,183600,158520980,3225,3225,3225,3225,0
|
|
20240415,183500,158520980,3225,3225,3225,3225,0
|
|
20240415,183400,158520980,3225,3225,3225,3225,0
|
|
20240415,183300,158520980,3225,3225,3225,3225,0
|
|
20240415,183200,158520980,3225,3225,3225,3225,0
|
|
20240415,183100,158520980,3225,3225,3225,3225,0
|
|
20240415,183000,158520980,3225,3225,3225,3225,0
|
|
20240415,182900,158520980,3225,3225,3225,3225,0
|
|
20240415,182800,158520980,3225,3225,3225,3225,0
|
|
20240415,182700,158520980,3225,3225,3225,3225,0
|
|
20240415,182600,158520980,3225,3225,3225,3225,0
|
|
20240415,182500,158520980,3225,3225,3225,3225,0
|
|
20240415,182400,158520980,3225,3225,3225,3225,0
|
|
20240415,182300,158520980,3225,3225,3225,3225,0
|
|
20240415,182200,158520980,3225,3225,3225,3225,0
|
|
20240415,182100,158520980,3225,3225,3225,3225,146
|
|
20240415,182000,158520980,3225,3225,3225,3225,0
|
|
20240415,181900,158520980,3225,3225,3225,3225,0
|
|
20240415,181800,158520980,3225,3225,3225,3225,0
|
|
20240415,181700,158520980,3225,3225,3225,3225,0
|
|
20240415,181600,158520980,3225,3225,3225,3225,0
|
|
20240415,181500,158520980,3225,3225,3225,3225,0
|
|
20240415,181400,158520980,3225,3225,3225,3225,0
|
|
20240415,181300,158520980,3225,3225,3225,3225,0
|
|
20240415,181200,158520980,3225,3225,3225,3225,0
|
|
20240415,181100,158520980,3225,3225,3225,3225,0
|
|
20240415,181000,158520980,3225,3225,3225,3225,0
|
|
20240415,180900,158520980,3225,3225,3225,3225,0
|
|
20240415,180800,158520980,3225,3225,3225,3225,0
|
|
20240415,180700,158520980,3225,3225,3225,3225,0
|
|
20240415,180600,158520980,3225,3225,3225,3225,0
|
|
20240415,180500,158520980,3225,3225,3225,3225,0
|
|
20240415,180400,158520980,3225,3225,3225,3225,0
|
|
20240415,180300,158520980,3225,3225,3225,3225,0
|
|
20240415,180200,158520980,3225,3225,3225,3225,0
|
|
20240415,180100,158520980,3225,3225,3225,3225,0
|
|
20240415,180000,158520980,3225,3225,3225,3225,0
|
|
20240415,175900,158520980,3225,3225,3225,3225,0
|
|
20240415,175800,158520980,3225,3225,3225,3225,0
|
|
20240415,175700,158520980,3225,3225,3225,3225,0
|
|
20240415,175600,158520980,3225,3225,3225,3225,0
|
|
20240415,175500,158520980,3225,3225,3225,3225,0
|
|
20240415,175400,158520980,3225,3225,3225,3225,0
|
|
20240415,175300,158520980,3225,3225,3225,3225,0
|
|
20240415,175200,158520980,3225,3225,3225,3225,0
|
|
20240415,175100,158520980,3225,3225,3225,3225,146
|
|
20240415,175000,158520980,3225,3225,3225,3225,0
|
|
20240415,174900,158520980,3225,3225,3225,3225,0
|
|
20240415,174800,158520980,3225,3225,3225,3225,0
|
|
20240415,174700,158520980,3225,3225,3225,3225,0
|
|
20240415,174600,158520980,3225,3225,3225,3225,0
|
|
20240415,174500,158520980,3225,3225,3225,3225,0
|
|
20240415,174400,158520980,3225,3225,3225,3225,0
|
|
20240415,174300,158520980,3225,3225,3225,3225,0
|
|
20240415,174200,158520980,3225,3225,3225,3225,0
|
|
20240415,174100,158520980,3225,3225,3225,3225,0
|
|
20240415,174000,158520980,3225,3225,3225,3225,0
|
|
20240415,173900,158520980,3225,3225,3225,3225,0
|
|
20240415,173800,158520980,3225,3225,3225,3225,0
|
|
20240415,173700,158520980,3225,3225,3225,3225,0
|
|
20240415,173600,158520980,3225,3225,3225,3225,0
|
|
20240415,173500,158520980,3225,3225,3225,3225,0
|
|
20240415,173400,158520980,3225,3225,3225,3225,0
|
|
20240415,173300,158520980,3225,3225,3225,3225,0
|
|
20240415,173200,158520980,3225,3225,3225,3225,0
|
|
20240415,173100,158520980,3225,3225,3225,3225,0
|
|
20240415,173000,158520980,3225,3225,3225,3225,0
|
|
20240415,172900,158520980,3225,3225,3225,3225,0
|
|
20240415,172800,158520980,3225,3225,3225,3225,0
|
|
20240415,172700,158520980,3225,3225,3225,3225,0
|
|
20240415,172600,158520980,3225,3225,3225,3225,0
|
|
20240415,172500,158520980,3225,3225,3225,3225,0
|
|
20240415,172400,158520980,3225,3225,3225,3225,0
|
|
20240415,172300,158520980,3225,3225,3225,3225,0
|
|
20240415,172200,158520980,3225,3225,3225,3225,0
|
|
20240415,172100,158520980,3225,3225,3225,3225,146
|
|
20240415,172000,158520980,3225,3225,3225,3225,0
|
|
20240415,171900,158520980,3225,3225,3225,3225,0
|
|
20240415,171800,158520980,3225,3225,3225,3225,0
|
|
20240415,171700,158520980,3225,3225,3225,3225,0
|
|
20240415,171600,158520980,3225,3225,3225,3225,0
|
|
20240415,171500,158520980,3225,3225,3225,3225,0
|
|
20240415,171400,158520980,3225,3225,3225,3225,0
|
|
20240415,171300,158520980,3225,3225,3225,3225,0
|
|
20240415,171200,158520980,3225,3225,3225,3225,0
|
|
20240415,171100,158520980,3225,3225,3225,3225,0
|
|
20240415,171000,158520980,3225,3225,3225,3225,0
|
|
20240415,170900,158520980,3225,3225,3225,3225,0
|
|
20240415,170800,158520980,3225,3225,3225,3225,0
|
|
20240415,170700,158520980,3225,3225,3225,3225,0
|
|
20240415,170600,158520980,3225,3225,3225,3225,0
|
|
20240415,170500,158520980,3225,3225,3225,3225,0
|
|
20240415,170400,158520980,3225,3225,3225,3225,0
|
|
20240415,170300,158520980,3225,3225,3225,3225,0
|
|
20240415,170200,158520980,3225,3225,3225,3225,0
|
|
20240415,170100,158520980,3225,3225,3225,3225,0
|
|
20240415,170000,158520980,3225,3225,3225,3225,0
|
|
20240415,165900,158520980,3225,3225,3225,3225,0
|
|
20240415,165800,158520980,3225,3225,3225,3225,0
|
|
20240415,165700,158520980,3225,3225,3225,3225,0
|
|
20240415,165600,158520980,3225,3225,3225,3225,0
|
|
20240415,165500,158520980,3225,3225,3225,3225,0
|
|
20240415,165400,158520980,3225,3225,3225,3225,0
|
|
20240415,165300,158520980,3225,3225,3225,3225,0
|
|
20240415,165200,158520980,3225,3225,3225,3225,0
|
|
20240415,165100,158520980,3225,3225,3225,3225,146
|
|
20240415,165000,158520980,3225,3225,3225,3225,0
|
|
20240415,164900,158520980,3225,3225,3225,3225,0
|
|
20240415,164800,158520980,3225,3225,3225,3225,0
|
|
20240415,164700,158520980,3225,3225,3225,3225,0
|
|
20240415,164600,158520980,3225,3225,3225,3225,0
|
|
20240415,164500,158520980,3225,3225,3225,3225,0
|
|
20240415,164400,158520980,3225,3225,3225,3225,0
|
|
20240415,164300,158520980,3225,3225,3225,3225,0
|
|
20240415,164200,158520980,3225,3225,3225,3225,0
|
|
20240415,164100,158520980,3225,3225,3225,3225,0
|
|
20240415,164000,158520980,3225,3225,3225,3225,0
|
|
20240415,163900,158520980,3225,3225,3225,3225,0
|
|
20240415,163800,158520980,3225,3225,3225,3225,0
|
|
20240415,163700,158520980,3225,3225,3225,3225,0
|
|
20240415,163600,158520980,3225,3225,3225,3225,0
|
|
20240415,163500,158520980,3225,3225,3225,3225,0
|
|
20240415,163400,158520980,3225,3225,3225,3225,0
|
|
20240415,163300,158520980,3225,3225,3225,3225,0
|
|
20240415,163200,158520980,3225,3225,3225,3225,0
|
|
20240415,163100,158520980,3225,3225,3225,3225,0
|
|
20240415,163000,158520980,3225,3225,3225,3225,0
|
|
20240415,162900,158520980,3225,3225,3225,3225,0
|
|
20240415,162800,158520980,3225,3225,3225,3225,0
|
|
20240415,162700,158520980,3225,3225,3225,3225,0
|
|
20240415,162600,158520980,3225,3225,3225,3225,0
|
|
20240415,162500,158520980,3225,3225,3225,3225,0
|
|
20240415,162400,158520980,3225,3225,3225,3225,0
|
|
20240415,162300,158520980,3225,3225,3225,3225,0
|
|
20240415,162200,158520980,3225,3225,3225,3225,0
|
|
20240415,162100,158520980,3225,3225,3225,3225,146
|
|
20240415,162000,158520980,3225,3225,3225,3225,0
|
|
20240415,161900,158520980,3225,3225,3225,3225,0
|
|
20240415,161800,158520980,3225,3225,3225,3225,0
|
|
20240415,161700,158520980,3225,3225,3225,3225,0
|
|
20240415,161600,158520980,3225,3225,3225,3225,0
|
|
20240415,161500,158520980,3225,3225,3225,3225,0
|
|
20240415,161400,158520980,3225,3225,3225,3225,0
|
|
20240415,161300,158520980,3225,3225,3225,3225,0
|
|
20240415,161200,158520980,3225,3225,3225,3225,0
|
|
20240415,161100,158520980,3225,3225,3225,3225,0
|
|
20240415,161000,158520980,3225,3225,3225,3225,0
|
|
20240415,160900,158520980,3225,3225,3225,3225,0
|
|
20240415,160800,158520980,3225,3225,3225,3225,0
|
|
20240415,160700,158520980,3225,3225,3225,3225,0
|
|
20240415,160600,158520980,3225,3225,3225,3225,0
|
|
20240415,160500,158520980,3225,3225,3225,3225,0
|
|
20240415,160400,158520980,3225,3225,3225,3225,0
|
|
20240415,160300,158520980,3225,3225,3225,3225,0
|
|
20240415,160200,158520980,3225,3225,3225,3225,0
|
|
20240415,160100,158520980,3225,3225,3225,3225,0
|
|
20240415,160000,158520980,3225,3225,3225,3225,0
|
|
20240415,155900,158520980,3225,3225,3225,3225,0
|
|
20240415,155800,158520980,3225,3225,3225,3225,0
|
|
20240415,155700,158520980,3225,3225,3225,3225,0
|
|
20240415,155600,158520980,3225,3225,3225,3225,0
|
|
20240415,155500,158520980,3225,3225,3225,3225,0
|
|
20240415,155400,158520980,3225,3225,3225,3225,0
|
|
20240415,155300,158520980,3225,3225,3225,3225,0
|
|
20240415,155200,158520980,3225,3225,3225,3225,0
|
|
20240415,155100,158520980,3225,3225,3225,3225,146
|
|
20240415,155000,158520980,3225,3225,3225,3225,0
|
|
20240415,154900,158520980,3225,3225,3225,3225,0
|
|
20240415,154800,158520980,3225,3225,3225,3225,0
|
|
20240415,154700,158520980,3225,3225,3225,3225,0
|
|
20240415,154600,158520980,3225,3225,3225,3225,0
|
|
20240415,154500,158520980,3225,3225,3225,3225,0
|
|
20240415,154400,158520980,3225,3225,3225,3225,0
|
|
20240415,154300,158520980,3225,3225,3225,3225,0
|
|
20240415,154200,158520980,3225,3225,3225,3225,0
|
|
20240415,154100,158520980,3225,3225,3225,3225,0
|
|
20240415,154000,158520980,3225,3225,3225,3225,0
|
|
20240415,153900,158520980,3225,3225,3225,3225,0
|
|
20240415,153800,158520980,3225,3225,3225,3225,0
|
|
20240415,153700,158520980,3225,3225,3225,3225,0
|
|
20240415,153600,158520980,3225,3225,3225,3225,0
|
|
20240415,153500,158520980,3225,3225,3225,3225,0
|
|
20240415,153400,158520980,3225,3225,3225,3225,0
|
|
20240415,153300,158520980,3225,3225,3225,3225,0
|
|
20240415,153200,158520980,3225,3225,3225,3225,0
|
|
20240415,153100,158520980,3225,3225,3225,3225,0
|
|
20240415,153000,158520980,3225,3225,3225,3225,146
|
|
20240415,152900,158050130,3225,3225,3225,3225,0
|
|
20240415,152800,158050130,3225,3225,3225,3225,0
|
|
20240415,152700,158050130,3225,3225,3225,3225,0
|
|
20240415,152600,158050130,3225,3225,3225,3225,0
|
|
20240415,152500,158050130,3225,3225,3225,3225,0
|
|
20240415,152400,158050130,3225,3225,3225,3225,0
|
|
20240415,152300,158050130,3225,3225,3225,3225,0
|
|
20240415,152200,158050130,3225,3225,3225,3225,0
|
|
20240415,152100,158050130,3225,3225,3225,3225,0
|
|
20240415,152000,158050130,3225,3225,3225,3225,0
|
|
20240415,151900,158050130,3225,3205,3225,3205,838
|
|
20240415,151800,155358070,3210,3215,3215,3210,263
|
|
20240415,151700,154512840,3215,3215,3215,3215,0
|
|
20240415,151600,154512840,3215,3215,3215,3215,92
|
|
20240415,151500,154217060,3215,3215,3215,3215,0
|
|
20240415,151400,154217060,3215,3215,3215,3215,0
|
|
20240415,151300,154217060,3215,3215,3215,3215,0
|
|
20240415,151200,154217060,3215,3215,3215,3215,0
|
|
20240415,151100,154217060,3215,3215,3215,3215,0
|
|
20240415,151000,154217060,3215,3215,3215,3215,0
|
|
20240415,150900,154217060,3215,3215,3215,3215,0
|
|
20240415,150800,154217060,3215,3215,3215,3215,0
|
|
20240415,150700,154217060,3215,3215,3215,3215,0
|
|
20240415,150600,154217060,3215,3215,3215,3215,0
|
|
20240415,150500,154217060,3215,3215,3215,3215,0
|
|
20240415,150400,154217060,3215,3215,3215,3215,0
|
|
20240415,150300,154217060,3215,3215,3215,3215,1
|
|
20240415,150200,154213845,3210,3210,3210,3210,0
|
|
20240415,150100,154213845,3210,3210,3210,3210,0
|
|
20240415,150000,154213845,3210,3210,3210,3210,0
|
|
20240415,145900,154213845,3210,3210,3210,3210,0
|
|
20240415,145800,154213845,3210,3210,3210,3210,1
|
|
20240415,145700,154210635,3215,3215,3215,3215,0
|
|
20240415,145600,154210635,3215,3210,3215,3210,11
|
|
20240415,145500,154175320,3215,3215,3215,3215,0
|
|
20240415,145400,154175320,3215,3215,3215,3215,0
|
|
20240415,145300,154175320,3215,3215,3215,3215,0
|
|
20240415,145200,154175320,3215,3215,3215,3215,0
|
|
20240415,145100,154175320,3215,3215,3215,3215,1
|
|
20240415,145000,154172105,3210,3210,3210,3210,2
|
|
20240415,144900,154165685,3215,3215,3215,3215,0
|
|
20240415,144800,154165685,3215,3215,3215,3215,0
|
|
20240415,144700,154165685,3215,3215,3215,3215,15
|
|
20240415,144600,154117460,3215,3220,3220,3215,298
|
|
20240415,144500,153157915,3220,3220,3220,3220,0
|
|
20240415,144400,153157915,3220,3220,3220,3220,0
|
|
20240415,144300,153157915,3220,3220,3220,3220,0
|
|
20240415,144200,153157915,3220,3220,3220,3220,0
|
|
20240415,144100,153157915,3220,3220,3220,3220,0
|
|
20240415,144000,153157915,3220,3220,3220,3220,0
|
|
20240415,143900,153157915,3220,3220,3220,3220,1
|
|
20240415,143800,153154695,3220,3220,3220,3220,4
|
|
20240415,143700,153141815,3220,3215,3220,3215,8
|
|
20240415,143600,153116090,3205,3205,3205,3205,0
|
|
20240415,143500,153116090,3205,3205,3205,3205,0
|
|
20240415,143400,153116090,3205,3215,3215,3205,608
|
|
20240415,143300,151167350,3215,3215,3215,3215,0
|
|
20240415,143200,151167350,3215,3215,3215,3215,0
|
|
20240415,143100,151167350,3215,3215,3215,3215,0
|
|
20240415,143000,151167350,3215,3215,3215,3215,0
|
|
20240415,142900,151167350,3215,3215,3215,3215,0
|
|
20240415,142800,151167350,3215,3215,3215,3215,0
|
|
20240415,142700,151167350,3215,3215,3215,3215,0
|
|
20240415,142600,151167350,3215,3215,3215,3215,0
|
|
20240415,142500,151167350,3215,3215,3215,3215,0
|
|
20240415,142400,151167350,3215,3215,3215,3215,0
|
|
20240415,142300,151167350,3215,3215,3215,3215,0
|
|
20240415,142200,151167350,3215,3215,3215,3215,0
|
|
20240415,142100,151167350,3215,3215,3215,3215,0
|
|
20240415,142000,151167350,3215,3215,3215,3215,0
|
|
20240415,141900,151167350,3215,3215,3215,3215,0
|
|
20240415,141800,151167350,3215,3215,3215,3215,10
|
|
20240415,141700,151135200,3215,3215,3215,3215,0
|
|
20240415,141600,151135200,3215,3215,3215,3215,0
|
|
20240415,141500,151135200,3215,3215,3215,3215,4
|
|
20240415,141400,151122340,3215,3215,3215,3215,0
|
|
20240415,141300,151122340,3215,3215,3215,3215,0
|
|
20240415,141200,151122340,3215,3215,3215,3215,20
|
|
20240415,141100,151058040,3205,3205,3205,3205,0
|
|
20240415,141000,151058040,3205,3205,3205,3205,0
|
|
20240415,140900,151058040,3205,3205,3205,3205,33
|
|
20240415,140800,150952275,3205,3205,3205,3205,0
|
|
20240415,140700,150952275,3205,3205,3205,3205,0
|
|
20240415,140600,150952275,3205,3205,3205,3205,0
|
|
20240415,140500,150952275,3205,3205,3205,3205,100
|
|
20240415,140400,150631775,3215,3215,3215,3215,0
|
|
20240415,140300,150631775,3215,3215,3215,3215,0
|
|
20240415,140200,150631775,3215,3215,3215,3215,30
|
|
20240415,140100,150535325,3210,3210,3210,3210,323
|
|
20240415,140000,149498495,3210,3210,3210,3210,0
|
|
20240415,135900,149498495,3210,3210,3210,3210,0
|
|
20240415,135800,149498495,3210,3210,3210,3210,20
|
|
20240415,135700,149434295,3205,3205,3205,3205,151
|
|
20240415,135600,148950340,3205,3205,3205,3205,100
|
|
20240415,135500,148629840,3210,3210,3210,3210,0
|
|
20240415,135400,148629840,3210,3210,3210,3210,0
|
|
20240415,135300,148629840,3210,3210,3210,3210,0
|
|
20240415,135200,148629840,3210,3210,3210,3210,0
|
|
20240415,135100,148629840,3210,3210,3210,3210,0
|
|
20240415,135000,148629840,3210,3210,3210,3210,0
|
|
20240415,134900,148629840,3210,3210,3210,3210,0
|
|
20240415,134800,148629840,3210,3210,3210,3210,0
|
|
20240415,134700,148629840,3210,3210,3210,3210,0
|
|
20240415,134600,148629840,3210,3210,3210,3210,91
|
|
20240415,134500,148337730,3210,3220,3220,3210,3000
|
|
20240415,134400,138704800,3225,3225,3225,3225,0
|
|
20240415,134300,138704800,3225,3225,3225,3225,0
|
|
20240415,134200,138704800,3225,3225,3225,3225,0
|
|
20240415,134100,138704800,3225,3225,3225,3225,0
|
|
20240415,134000,138704800,3225,3225,3230,3225,16
|
|
20240415,133900,138653130,3230,3225,3230,3225,500
|
|
20240415,133800,137038135,3235,3235,3235,3235,0
|
|
20240415,133700,137038135,3235,3220,3235,3220,150
|
|
20240415,133600,136553390,3225,3225,3225,3225,0
|
|
20240415,133500,136553390,3225,3220,3225,3220,700
|
|
20240415,133400,134295895,3210,3215,3215,3210,1200
|
|
20240415,133300,130441260,3215,3230,3235,3215,1760
|
|
20240415,133200,124754100,3230,3230,3230,3230,30
|
|
20240415,133100,124657200,3230,3230,3230,3230,590
|
|
20240415,133000,122751500,3230,3230,3230,3230,0
|
|
20240415,132900,122751500,3230,3220,3230,3220,178
|
|
20240415,132800,122178235,3220,3220,3220,3220,0
|
|
20240415,132700,122178235,3220,3220,3220,3220,10
|
|
20240415,132600,122146035,3215,3215,3215,3215,0
|
|
20240415,132500,122146035,3215,3215,3215,3215,0
|
|
20240415,132400,122146035,3215,3215,3215,3215,0
|
|
20240415,132300,122146035,3215,3215,3215,3215,0
|
|
20240415,132200,122146035,3215,3215,3215,3215,8
|
|
20240415,132100,122120315,3215,3215,3215,3215,0
|
|
20240415,132000,122120315,3215,3215,3215,3215,0
|
|
20240415,131900,122120315,3215,3215,3215,3215,0
|
|
20240415,131800,122120315,3215,3215,3215,3215,0
|
|
20240415,131700,122120315,3215,3215,3215,3215,400
|
|
20240415,131600,120834315,3220,3220,3220,3220,100
|
|
20240415,131500,120512315,3215,3215,3215,3215,0
|
|
20240415,131400,120512315,3215,3215,3215,3215,54
|
|
20240415,131300,120338705,3215,3215,3215,3215,0
|
|
20240415,131200,120338705,3215,3215,3215,3215,0
|
|
20240415,131100,120338705,3215,3215,3215,3215,0
|
|
20240415,131000,120338705,3215,3215,3215,3215,0
|
|
20240415,130900,120338705,3215,3215,3215,3215,0
|
|
20240415,130800,120338705,3215,3215,3215,3215,0
|
|
20240415,130700,120338705,3215,3215,3215,3215,0
|
|
20240415,130600,120338705,3215,3215,3215,3215,0
|
|
20240415,130500,120338705,3215,3215,3215,3215,1
|
|
20240415,130400,120335490,3215,3215,3215,3215,0
|
|
20240415,130300,120335490,3215,3215,3215,3215,0
|
|
20240415,130200,120335490,3215,3215,3215,3215,0
|
|
20240415,130100,120335490,3215,3215,3215,3215,0
|
|
20240415,130000,120335490,3215,3215,3215,3215,0
|
|
20240415,125900,120335490,3215,3215,3215,3215,0
|
|
20240415,125800,120335490,3215,3215,3215,3215,95
|
|
20240415,125700,120030065,3215,3215,3215,3215,0
|
|
20240415,125600,120030065,3215,3215,3215,3215,0
|
|
20240415,125500,120030065,3215,3215,3215,3215,0
|
|
20240415,125400,120030065,3215,3215,3215,3215,0
|
|
20240415,125300,120030065,3215,3215,3215,3215,0
|
|
20240415,125200,120030065,3215,3215,3215,3215,0
|
|
20240415,125100,120030065,3215,3215,3215,3215,0
|
|
20240415,125000,120030065,3215,3215,3215,3215,0
|
|
20240415,124900,120030065,3215,3215,3215,3215,0
|
|
20240415,124800,120030065,3215,3215,3215,3215,800
|
|
20240415,124700,117458065,3220,3220,3220,3220,250
|
|
20240415,124600,116653065,3220,3220,3220,3220,0
|
|
20240415,124500,116653065,3220,3220,3220,3220,0
|
|
20240415,124400,116653065,3220,3220,3220,3220,73
|
|
20240415,124300,116418005,3230,3230,3230,3230,100
|
|
20240415,124200,116095005,3230,3230,3230,3230,0
|
|
20240415,124100,116095005,3230,3230,3230,3230,0
|
|
20240415,124000,116095005,3230,3230,3230,3230,0
|
|
20240415,123900,116095005,3230,3230,3230,3230,0
|
|
20240415,123800,116095005,3230,3230,3230,3230,0
|
|
20240415,123700,116095005,3230,3230,3230,3230,0
|
|
20240415,123600,116095005,3230,3230,3230,3230,0
|
|
20240415,123500,116095005,3230,3230,3230,3230,45
|
|
20240415,123400,115949655,3230,3230,3230,3230,0
|
|
20240415,123300,115949655,3230,3230,3230,3230,0
|
|
20240415,123200,115949655,3230,3230,3230,3230,4
|
|
20240415,123100,115936735,3230,3230,3230,3230,0
|
|
20240415,123000,115936735,3230,3230,3230,3230,0
|
|
20240415,122900,115936735,3230,3230,3230,3230,0
|
|
20240415,122800,115936735,3230,3230,3230,3230,0
|
|
20240415,122700,115936735,3230,3230,3230,3230,0
|
|
20240415,122600,115936735,3230,3230,3230,3230,0
|
|
20240415,122500,115936735,3230,3230,3230,3230,0
|
|
20240415,122400,115936735,3230,3230,3230,3230,1
|
|
20240415,122300,115933505,3230,3230,3230,3230,2
|
|
20240415,122200,115927045,3230,3230,3230,3230,3200
|
|
20240415,122100,105591045,3220,3220,3220,3220,0
|
|
20240415,122000,105591045,3220,3220,3220,3220,431
|
|
20240415,121900,104203225,3220,3220,3220,3220,0
|
|
20240415,121800,104203225,3220,3220,3220,3220,0
|
|
20240415,121700,104203225,3220,3220,3220,3220,0
|
|
20240415,121600,104203225,3220,3220,3220,3220,0
|
|
20240415,121500,104203225,3220,3220,3220,3220,0
|
|
20240415,121400,104203225,3220,3220,3220,3220,0
|
|
20240415,121300,104203225,3220,3220,3220,3220,0
|
|
20240415,121200,104203225,3220,3220,3220,3220,0
|
|
20240415,121100,104203225,3220,3220,3220,3220,0
|
|
20240415,121000,104203225,3220,3220,3220,3220,1
|
|
20240415,120900,104200005,3215,3215,3215,3215,0
|
|
20240415,120800,104200005,3215,3215,3215,3215,0
|
|
20240415,120700,104200005,3215,3215,3215,3215,0
|
|
20240415,120600,104200005,3215,3215,3215,3215,0
|
|
20240415,120500,104200005,3215,3215,3215,3215,0
|
|
20240415,120400,104200005,3215,3215,3215,3215,0
|
|
20240415,120300,104200005,3215,3215,3215,3215,15
|
|
20240415,120200,104151780,3215,3215,3215,3215,0
|
|
20240415,120100,104151780,3215,3215,3215,3215,0
|
|
20240415,120000,104151780,3215,3215,3215,3215,21
|
|
20240415,115900,104084265,3215,3215,3215,3215,0
|
|
20240415,115800,104084265,3215,3215,3215,3215,879
|
|
20240415,115700,101258280,3215,3215,3215,3215,14
|
|
20240415,115600,101213270,3210,3210,3210,3210,14
|
|
20240415,115500,101168330,3210,3210,3210,3210,16
|
|
20240415,115400,101116970,3210,3210,3210,3210,14
|
|
20240415,115300,101072030,3210,3210,3210,3210,0
|
|
20240415,115200,101072030,3210,3210,3210,3210,14
|
|
20240415,115100,101027090,3210,3210,3210,3210,16
|
|
20240415,115000,100975730,3210,3210,3210,3210,15
|
|
20240415,114900,100927580,3210,3210,3210,3210,11
|
|
20240415,114800,100892270,3215,3210,3215,3210,30
|
|
20240415,114700,100795900,3210,3210,3210,3210,0
|
|
20240415,114600,100795900,3210,3215,3215,3210,15
|
|
20240415,114500,100747680,3215,3215,3215,3215,12
|
|
20240415,114400,100709100,3215,3215,3215,3215,16
|
|
20240415,114300,100657660,3215,3215,3215,3215,115
|
|
20240415,114200,100287935,3215,3215,3215,3215,13
|
|
20240415,114100,100246140,3215,3215,3215,3215,15
|
|
20240415,114000,100197915,3225,3225,3225,3225,0
|
|
20240415,113900,100197915,3225,3220,3225,3220,513
|
|
20240415,113800,98543555,3220,3220,3220,3220,30
|
|
20240415,113700,98446955,3220,3215,3220,3215,29
|
|
20240415,113600,98353650,3215,3215,3215,3215,0
|
|
20240415,113500,98353650,3215,3215,3215,3215,3
|
|
20240415,113400,98344005,3215,3215,3215,3215,0
|
|
20240415,113300,98344005,3215,3210,3215,3210,137
|
|
20240415,113200,97903630,3210,3210,3210,3210,11
|
|
20240415,113100,97868320,3210,3210,3215,3210,34
|
|
20240415,113000,97759105,3210,3210,3210,3210,24
|
|
20240415,112900,97682065,3210,3200,3210,3200,94
|
|
20240415,112800,97381125,3200,3200,3200,3200,13
|
|
20240415,112700,97339525,3200,3200,3200,3200,16
|
|
20240415,112600,97288325,3200,3200,3200,3200,0
|
|
20240415,112500,97288325,3200,3200,3200,3200,15
|
|
20240415,112400,97240325,3200,3200,3200,3200,14
|
|
20240415,112300,97195525,3200,3205,3205,3200,417
|
|
20240415,112200,95859125,3200,3200,3200,3200,15
|
|
20240415,112100,95811125,3200,3200,3200,3200,12
|
|
20240415,112000,95772725,3200,3200,3200,3200,16
|
|
20240415,111900,95721525,3200,3200,3200,3200,0
|
|
20240415,111800,95721525,3200,3200,3200,3200,15
|
|
20240415,111700,95673525,3200,3200,3200,3200,14
|
|
20240415,111600,95628725,3200,3200,3200,3200,16
|
|
20240415,111500,95577525,3200,3200,3200,3200,14
|
|
20240415,111400,95532725,3200,3200,3200,3200,13
|
|
20240415,111300,95491125,3200,3200,3200,3200,16
|
|
20240415,111200,95439925,3200,3200,3200,3200,0
|
|
20240415,111100,95439925,3200,3200,3200,3200,15
|
|
20240415,111000,95391925,3200,3200,3200,3200,13
|
|
20240415,110900,95350325,3200,3200,3200,3200,16
|
|
20240415,110800,95299125,3200,3200,3200,3200,14
|
|
20240415,110700,95254325,3200,3200,3200,3200,0
|
|
20240415,110600,95254325,3200,3200,3200,3200,29
|
|
20240415,110500,95161525,3205,3205,3205,3205,200
|
|
20240415,110400,94520525,3200,3200,3200,3200,15
|
|
20240415,110300,94472525,3200,3200,3200,3200,876
|
|
20240415,110200,91669325,3200,3200,3200,3200,16
|
|
20240415,110100,91618125,3205,3200,3205,3200,16
|
|
20240415,110000,91566920,3200,3200,3200,3200,0
|
|
20240415,105900,91566920,3200,3200,3200,3200,28
|
|
20240415,105800,91477320,3200,3200,3200,3200,16
|
|
20240415,105700,91426120,3200,3200,3200,3200,15
|
|
20240415,105600,91378120,3200,3200,3200,3200,13
|
|
20240415,105500,91336520,3200,3200,3200,3200,16
|
|
20240415,105400,91285320,3200,3200,3200,3200,1002
|
|
20240415,105300,88078920,3200,3200,3200,3200,0
|
|
20240415,105200,88078920,3200,3200,3200,3200,14
|
|
20240415,105100,88034120,3200,3200,3200,3200,16
|
|
20240415,105000,87982920,3200,3200,3200,3200,15
|
|
20240415,104900,87934920,3200,3200,3200,3200,14
|
|
20240415,104800,87890120,3200,3200,3200,3200,15
|
|
20240415,104700,87842120,3200,3200,3200,3200,15
|
|
20240415,104600,87794120,3200,3200,3200,3200,5000
|
|
20240415,104500,71794120,3200,3200,3200,3200,14
|
|
20240415,104400,71749320,3200,3200,3200,3200,17
|
|
20240415,104300,71694920,3200,3200,3200,3200,927
|
|
20240415,104200,68728520,3200,3200,3200,3200,12
|
|
20240415,104100,68690120,3200,3200,3200,3200,16
|
|
20240415,104000,68638920,3200,3200,3200,3200,16
|
|
20240415,103900,68587720,3200,3200,3200,3200,0
|
|
20240415,103800,68587720,3200,3200,3200,3200,32
|
|
20240415,103700,68485320,3200,3200,3200,3200,0
|
|
20240415,103600,68485320,3200,3200,3200,3200,215
|
|
20240415,103500,67797320,3200,3200,3200,3200,13
|
|
20240415,103400,67755720,3200,3200,3200,3200,16
|
|
20240415,103300,67704520,3200,3200,3200,3200,15
|
|
20240415,103200,67656520,3200,3200,3200,3200,0
|
|
20240415,103100,67656520,3200,3205,3205,3200,15
|
|
20240415,103000,67608515,3200,3200,3200,3200,17
|
|
20240415,102900,67554115,3200,3200,3200,3200,14
|
|
20240415,102800,67509315,3200,3200,3200,3200,14
|
|
20240415,102700,67464515,3200,3200,3200,3200,16
|
|
20240415,102600,67413315,3200,3200,3200,3200,25
|
|
20240415,102500,67333315,3200,3200,3200,3200,0
|
|
20240415,102400,67333315,3200,3200,3200,3200,14
|
|
20240415,102300,67288515,3200,3205,3205,3200,1174
|
|
20240415,102200,63525925,3205,3205,3205,3205,14
|
|
20240415,102100,63481055,3205,3205,3205,3205,13
|
|
20240415,102000,63439390,3205,3205,3205,3205,16
|
|
20240415,101900,63388110,3205,3205,3205,3205,0
|
|
20240415,101800,63388110,3205,3205,3205,3205,15
|
|
20240415,101700,63340035,3205,3205,3205,3205,14
|
|
20240415,101600,63295165,3205,3205,3205,3205,16
|
|
20240415,101500,63243885,3205,3205,3205,3205,15
|
|
20240415,101400,63195810,3205,3205,3205,3205,13
|
|
20240415,101300,63154145,3205,3205,3205,3205,16
|
|
20240415,101200,63102865,3205,3205,3205,3205,0
|
|
20240415,101100,63102865,3205,3205,3205,3205,15
|
|
20240415,101000,63054790,3200,3200,3200,3200,13
|
|
20240415,100900,63013190,3205,3205,3205,3205,0
|
|
20240415,100800,63013190,3205,3215,3215,3205,1136
|
|
20240415,100700,59361100,3230,3220,3230,3220,44
|
|
20240415,100600,59219205,3220,3215,3220,3215,1017
|
|
20240415,100500,55944550,3220,3220,3220,3220,0
|
|
20240415,100400,55944550,3220,3215,3220,3215,13
|
|
20240415,100300,55902750,3210,3210,3210,3210,100
|
|
20240415,100200,55581750,3210,3200,3210,3200,1373
|
|
20240415,100100,51174665,3200,3200,3200,3200,0
|
|
20240415,100000,51174665,3200,3200,3200,3200,30
|
|
20240415,095900,51078665,3205,3205,3205,3205,0
|
|
20240415,095800,51078665,3205,3205,3205,3205,14
|
|
20240415,095700,51033795,3200,3205,3205,3200,18
|
|
20240415,095600,50976180,3200,3200,3200,3200,13
|
|
20240415,095500,50934580,3200,3205,3205,3200,17
|
|
20240415,095400,50880175,3200,3200,3200,3200,15
|
|
20240415,095300,50832175,3200,3200,3200,3200,1
|
|
20240415,095200,50828975,3200,3200,3200,3200,30
|
|
20240415,095100,50732975,3200,3200,3200,3200,0
|
|
20240415,095000,50732975,3200,3200,3200,3200,15
|
|
20240415,094900,50684975,3205,3205,3205,3200,15
|
|
20240415,094800,50636965,3200,3205,3205,3200,18
|
|
20240415,094700,50579355,3205,3200,3205,3200,16
|
|
20240415,094600,50528150,3205,3200,3205,3200,15
|
|
20240415,094500,50480145,3200,3200,3200,3200,16
|
|
20240415,094400,50428945,3200,3200,3200,3200,0
|
|
20240415,094300,50428945,3200,3205,3205,3200,76
|
|
20240415,094200,50185435,3200,3200,3200,3200,14
|
|
20240415,094100,50140635,3205,3205,3205,3200,22
|
|
20240415,094000,50070210,3205,3200,3205,3200,20
|
|
20240415,093900,50006185,3200,3200,3200,3200,14
|
|
20240415,093800,49961385,3205,3205,3205,3205,4
|
|
20240415,093700,49948565,3200,3200,3200,3200,600
|
|
20240415,093600,48028565,3200,3200,3200,3200,14
|
|
20240415,093500,47983765,3200,3200,3200,3200,14
|
|
20240415,093400,47938965,3200,3200,3200,3200,30
|
|
20240415,093300,47842965,3200,3200,3200,3200,15
|
|
20240415,093200,47794965,3200,3200,3200,3200,0
|
|
20240415,093100,47794965,3200,3200,3200,3200,13
|
|
20240415,093000,47753365,3200,3200,3200,3200,654
|
|
20240415,092900,45660565,3195,3195,3195,3195,15
|
|
20240415,092800,45612640,3195,3195,3195,3195,1584
|
|
20240415,092700,40551760,3190,3190,3190,3190,16
|
|
20240415,092600,40500720,3195,3195,3195,3195,10
|
|
20240415,092500,40468770,3205,3205,3205,3205,0
|
|
20240415,092400,40468770,3205,3205,3205,3205,2
|
|
20240415,092300,40462360,3190,3205,3205,3190,7775
|
|
20240415,092200,15615275,3205,3210,3210,3205,65
|
|
20240415,092100,15406700,3210,3210,3210,3210,146
|
|
20240415,092000,14938040,3210,3210,3210,3210,17
|
|
20240415,091900,14883470,3210,3210,3210,3210,15
|
|
20240415,091800,14835320,3215,3215,3215,3215,0
|
|
20240415,091700,14835320,3215,3215,3215,3215,78
|
|
20240415,091600,14584550,3215,3215,3215,3215,0
|
|
20240415,091500,14584550,3215,3215,3215,3215,2
|
|
20240415,091400,14578120,3215,3215,3215,3215,43
|
|
20240415,091300,14439875,3215,3215,3215,3215,16
|
|
20240415,091200,14388435,3215,3215,3215,3215,15
|
|
20240415,091100,14340210,3215,3215,3215,3215,10
|
|
20240415,091000,14308060,3215,3215,3215,3215,12
|
|
20240415,090900,14269480,3215,3215,3215,3215,16
|
|
20240415,090800,14218040,3215,3215,3215,3215,15
|
|
20240415,090700,14169815,3220,3215,3220,3215,14
|
|
20240415,090600,14124800,3215,3215,3215,3215,0
|
|
20240415,090500,14124800,3215,3215,3215,3215,0
|
|
20240415,090400,14124800,3215,3215,3215,3215,0
|
|
20240415,090300,14124800,3215,3215,3215,3215,3
|
|
20240415,090200,14115155,3215,3215,3215,3215,1
|
|
20240415,090100,14111940,3210,3210,3210,3210,2733
|
|
20240415,090000,5339010,3215,3230,3230,3215,1653
|