654 lines
30 KiB
CSV
654 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,195100,38525160,3205,3205,3205,3205,255
|
|
20240417,195000,38525160,3205,3205,3205,3205,0
|
|
20240417,194900,38525160,3205,3205,3205,3205,0
|
|
20240417,194800,38525160,3205,3205,3205,3205,0
|
|
20240417,194700,38525160,3205,3205,3205,3205,0
|
|
20240417,194600,38525160,3205,3205,3205,3205,0
|
|
20240417,194500,38525160,3205,3205,3205,3205,0
|
|
20240417,194400,38525160,3205,3205,3205,3205,0
|
|
20240417,194300,38525160,3205,3205,3205,3205,0
|
|
20240417,194200,38525160,3205,3205,3205,3205,0
|
|
20240417,194100,38525160,3205,3205,3205,3205,0
|
|
20240417,194000,38525160,3205,3205,3205,3205,0
|
|
20240417,193900,38525160,3205,3205,3205,3205,0
|
|
20240417,193800,38525160,3205,3205,3205,3205,0
|
|
20240417,193700,38525160,3205,3205,3205,3205,0
|
|
20240417,193600,38525160,3205,3205,3205,3205,0
|
|
20240417,193500,38525160,3205,3205,3205,3205,0
|
|
20240417,193400,38525160,3205,3205,3205,3205,0
|
|
20240417,193300,38525160,3205,3205,3205,3205,0
|
|
20240417,193200,38525160,3205,3205,3205,3205,0
|
|
20240417,193100,38525160,3205,3205,3205,3205,0
|
|
20240417,193000,38525160,3205,3205,3205,3205,0
|
|
20240417,192900,38525160,3205,3205,3205,3205,0
|
|
20240417,192800,38525160,3205,3205,3205,3205,0
|
|
20240417,192700,38525160,3205,3205,3205,3205,0
|
|
20240417,192600,38525160,3205,3205,3205,3205,0
|
|
20240417,192500,38525160,3205,3205,3205,3205,0
|
|
20240417,192400,38525160,3205,3205,3205,3205,0
|
|
20240417,192300,38525160,3205,3205,3205,3205,0
|
|
20240417,192200,38525160,3205,3205,3205,3205,0
|
|
20240417,192100,38525160,3205,3205,3205,3205,255
|
|
20240417,192000,38525160,3205,3205,3205,3205,0
|
|
20240417,191900,38525160,3205,3205,3205,3205,0
|
|
20240417,191800,38525160,3205,3205,3205,3205,0
|
|
20240417,191700,38525160,3205,3205,3205,3205,0
|
|
20240417,191600,38525160,3205,3205,3205,3205,0
|
|
20240417,191500,38525160,3205,3205,3205,3205,0
|
|
20240417,191400,38525160,3205,3205,3205,3205,0
|
|
20240417,191300,38525160,3205,3205,3205,3205,0
|
|
20240417,191200,38525160,3205,3205,3205,3205,0
|
|
20240417,191100,38525160,3205,3205,3205,3205,0
|
|
20240417,191000,38525160,3205,3205,3205,3205,0
|
|
20240417,190900,38525160,3205,3205,3205,3205,0
|
|
20240417,190800,38525160,3205,3205,3205,3205,0
|
|
20240417,190700,38525160,3205,3205,3205,3205,0
|
|
20240417,190600,38525160,3205,3205,3205,3205,0
|
|
20240417,190500,38525160,3205,3205,3205,3205,0
|
|
20240417,190400,38525160,3205,3205,3205,3205,0
|
|
20240417,190300,38525160,3205,3205,3205,3205,0
|
|
20240417,190200,38525160,3205,3205,3205,3205,0
|
|
20240417,190100,38525160,3205,3205,3205,3205,0
|
|
20240417,190000,38525160,3205,3205,3205,3205,0
|
|
20240417,185900,38525160,3205,3205,3205,3205,0
|
|
20240417,185800,38525160,3205,3205,3205,3205,0
|
|
20240417,185700,38525160,3205,3205,3205,3205,0
|
|
20240417,185600,38525160,3205,3205,3205,3205,0
|
|
20240417,185500,38525160,3205,3205,3205,3205,0
|
|
20240417,185400,38525160,3205,3205,3205,3205,0
|
|
20240417,185300,38525160,3205,3205,3205,3205,0
|
|
20240417,185200,38525160,3205,3205,3205,3205,0
|
|
20240417,185100,38525160,3205,3205,3205,3205,255
|
|
20240417,185000,38525160,3205,3205,3205,3205,0
|
|
20240417,184900,38525160,3205,3205,3205,3205,0
|
|
20240417,184800,38525160,3205,3205,3205,3205,0
|
|
20240417,184700,38525160,3205,3205,3205,3205,0
|
|
20240417,184600,38525160,3205,3205,3205,3205,0
|
|
20240417,184500,38525160,3205,3205,3205,3205,0
|
|
20240417,184400,38525160,3205,3205,3205,3205,0
|
|
20240417,184300,38525160,3205,3205,3205,3205,0
|
|
20240417,184200,38525160,3205,3205,3205,3205,0
|
|
20240417,184100,38525160,3205,3205,3205,3205,0
|
|
20240417,184000,38525160,3205,3205,3205,3205,0
|
|
20240417,183900,38525160,3205,3205,3205,3205,0
|
|
20240417,183800,38525160,3205,3205,3205,3205,0
|
|
20240417,183700,38525160,3205,3205,3205,3205,0
|
|
20240417,183600,38525160,3205,3205,3205,3205,0
|
|
20240417,183500,38525160,3205,3205,3205,3205,0
|
|
20240417,183400,38525160,3205,3205,3205,3205,0
|
|
20240417,183300,38525160,3205,3205,3205,3205,0
|
|
20240417,183200,38525160,3205,3205,3205,3205,0
|
|
20240417,183100,38525160,3205,3205,3205,3205,0
|
|
20240417,183000,38525160,3205,3205,3205,3205,0
|
|
20240417,182900,38525160,3205,3205,3205,3205,0
|
|
20240417,182800,38525160,3205,3205,3205,3205,0
|
|
20240417,182700,38525160,3205,3205,3205,3205,0
|
|
20240417,182600,38525160,3205,3205,3205,3205,0
|
|
20240417,182500,38525160,3205,3205,3205,3205,0
|
|
20240417,182400,38525160,3205,3205,3205,3205,0
|
|
20240417,182300,38525160,3205,3205,3205,3205,0
|
|
20240417,182200,38525160,3205,3205,3205,3205,0
|
|
20240417,182100,38525160,3205,3205,3205,3205,255
|
|
20240417,182000,38525160,3205,3205,3205,3205,0
|
|
20240417,181900,38525160,3205,3205,3205,3205,0
|
|
20240417,181800,38525160,3205,3205,3205,3205,0
|
|
20240417,181700,38525160,3205,3205,3205,3205,0
|
|
20240417,181600,38525160,3205,3205,3205,3205,0
|
|
20240417,181500,38525160,3205,3205,3205,3205,0
|
|
20240417,181400,38525160,3205,3205,3205,3205,0
|
|
20240417,181300,38525160,3205,3205,3205,3205,0
|
|
20240417,181200,38525160,3205,3205,3205,3205,0
|
|
20240417,181100,38525160,3205,3205,3205,3205,0
|
|
20240417,181000,38525160,3205,3205,3205,3205,0
|
|
20240417,180900,38525160,3205,3205,3205,3205,0
|
|
20240417,180800,38525160,3205,3205,3205,3205,0
|
|
20240417,180700,38525160,3205,3205,3205,3205,0
|
|
20240417,180600,38525160,3205,3205,3205,3205,0
|
|
20240417,180500,38525160,3205,3205,3205,3205,0
|
|
20240417,180400,38525160,3205,3205,3205,3205,0
|
|
20240417,180300,38525160,3205,3205,3205,3205,0
|
|
20240417,180200,38525160,3205,3205,3205,3205,0
|
|
20240417,180100,38525160,3205,3205,3205,3205,0
|
|
20240417,180000,38525160,3205,3205,3205,3205,0
|
|
20240417,175900,38525160,3205,3205,3205,3205,0
|
|
20240417,175800,38525160,3205,3205,3205,3205,0
|
|
20240417,175700,38525160,3205,3205,3205,3205,0
|
|
20240417,175600,38525160,3205,3205,3205,3205,0
|
|
20240417,175500,38525160,3205,3205,3205,3205,0
|
|
20240417,175400,38525160,3205,3205,3205,3205,0
|
|
20240417,175300,38525160,3205,3205,3205,3205,0
|
|
20240417,175200,38525160,3205,3205,3205,3205,0
|
|
20240417,175100,38525160,3205,3205,3205,3205,255
|
|
20240417,175000,38525160,3205,3205,3205,3205,0
|
|
20240417,174900,38525160,3205,3205,3205,3205,0
|
|
20240417,174800,38525160,3205,3205,3205,3205,0
|
|
20240417,174700,38525160,3205,3205,3205,3205,0
|
|
20240417,174600,38525160,3205,3205,3205,3205,0
|
|
20240417,174500,38525160,3205,3205,3205,3205,0
|
|
20240417,174400,38525160,3205,3205,3205,3205,0
|
|
20240417,174300,38525160,3205,3205,3205,3205,0
|
|
20240417,174200,38525160,3205,3205,3205,3205,0
|
|
20240417,174100,38525160,3205,3205,3205,3205,0
|
|
20240417,174000,38525160,3205,3205,3205,3205,0
|
|
20240417,173900,38525160,3205,3205,3205,3205,0
|
|
20240417,173800,38525160,3205,3205,3205,3205,0
|
|
20240417,173700,38525160,3205,3205,3205,3205,0
|
|
20240417,173600,38525160,3205,3205,3205,3205,0
|
|
20240417,173500,38525160,3205,3205,3205,3205,0
|
|
20240417,173400,38525160,3205,3205,3205,3205,0
|
|
20240417,173300,38525160,3205,3205,3205,3205,0
|
|
20240417,173200,38525160,3205,3205,3205,3205,0
|
|
20240417,173100,38525160,3205,3205,3205,3205,0
|
|
20240417,173000,38525160,3205,3205,3205,3205,0
|
|
20240417,172900,38525160,3205,3205,3205,3205,0
|
|
20240417,172800,38525160,3205,3205,3205,3205,0
|
|
20240417,172700,38525160,3205,3205,3205,3205,0
|
|
20240417,172600,38525160,3205,3205,3205,3205,0
|
|
20240417,172500,38525160,3205,3205,3205,3205,0
|
|
20240417,172400,38525160,3205,3205,3205,3205,0
|
|
20240417,172300,38525160,3205,3205,3205,3205,0
|
|
20240417,172200,38525160,3205,3205,3205,3205,0
|
|
20240417,172100,38525160,3205,3205,3205,3205,255
|
|
20240417,172000,38525160,3205,3205,3205,3205,0
|
|
20240417,171900,38525160,3205,3205,3205,3205,0
|
|
20240417,171800,38525160,3205,3205,3205,3205,0
|
|
20240417,171700,38525160,3205,3205,3205,3205,0
|
|
20240417,171600,38525160,3205,3205,3205,3205,0
|
|
20240417,171500,38525160,3205,3205,3205,3205,0
|
|
20240417,171400,38525160,3205,3205,3205,3205,0
|
|
20240417,171300,38525160,3205,3205,3205,3205,0
|
|
20240417,171200,38525160,3205,3205,3205,3205,0
|
|
20240417,171100,38525160,3205,3205,3205,3205,0
|
|
20240417,171000,38525160,3205,3205,3205,3205,0
|
|
20240417,170900,38525160,3205,3205,3205,3205,0
|
|
20240417,170800,38525160,3205,3205,3205,3205,0
|
|
20240417,170700,38525160,3205,3205,3205,3205,0
|
|
20240417,170600,38525160,3205,3205,3205,3205,0
|
|
20240417,170500,38525160,3205,3205,3205,3205,0
|
|
20240417,170400,38525160,3205,3205,3205,3205,0
|
|
20240417,170300,38525160,3205,3205,3205,3205,0
|
|
20240417,170200,38525160,3205,3205,3205,3205,0
|
|
20240417,170100,38525160,3205,3205,3205,3205,0
|
|
20240417,170000,38525160,3205,3205,3205,3205,0
|
|
20240417,165900,38525160,3205,3205,3205,3205,0
|
|
20240417,165800,38525160,3205,3205,3205,3205,0
|
|
20240417,165700,38525160,3205,3205,3205,3205,0
|
|
20240417,165600,38525160,3205,3205,3205,3205,0
|
|
20240417,165500,38525160,3205,3205,3205,3205,0
|
|
20240417,165400,38525160,3205,3205,3205,3205,0
|
|
20240417,165300,38525160,3205,3205,3205,3205,0
|
|
20240417,165200,38525160,3205,3205,3205,3205,0
|
|
20240417,165100,38525160,3205,3205,3205,3205,255
|
|
20240417,165000,38525160,3205,3205,3205,3205,0
|
|
20240417,164900,38525160,3205,3205,3205,3205,0
|
|
20240417,164800,38525160,3205,3205,3205,3205,0
|
|
20240417,164700,38525160,3205,3205,3205,3205,0
|
|
20240417,164600,38525160,3205,3205,3205,3205,0
|
|
20240417,164500,38525160,3205,3205,3205,3205,0
|
|
20240417,164400,38525160,3205,3205,3205,3205,0
|
|
20240417,164300,38525160,3205,3205,3205,3205,0
|
|
20240417,164200,38525160,3205,3205,3205,3205,0
|
|
20240417,164100,38525160,3205,3205,3205,3205,0
|
|
20240417,164000,38525160,3205,3205,3205,3205,0
|
|
20240417,163900,38525160,3205,3205,3205,3205,0
|
|
20240417,163800,38525160,3205,3205,3205,3205,0
|
|
20240417,163700,38525160,3205,3205,3205,3205,0
|
|
20240417,163600,38525160,3205,3205,3205,3205,0
|
|
20240417,163500,38525160,3205,3205,3205,3205,0
|
|
20240417,163400,38525160,3205,3205,3205,3205,0
|
|
20240417,163300,38525160,3205,3205,3205,3205,0
|
|
20240417,163200,38525160,3205,3205,3205,3205,0
|
|
20240417,163100,38525160,3205,3205,3205,3205,0
|
|
20240417,163000,38525160,3205,3205,3205,3205,0
|
|
20240417,162900,38525160,3205,3205,3205,3205,0
|
|
20240417,162800,38525160,3205,3205,3205,3205,0
|
|
20240417,162700,38525160,3205,3205,3205,3205,0
|
|
20240417,162600,38525160,3205,3205,3205,3205,0
|
|
20240417,162500,38525160,3205,3205,3205,3205,0
|
|
20240417,162400,38525160,3205,3205,3205,3205,0
|
|
20240417,162300,38525160,3205,3205,3205,3205,0
|
|
20240417,162200,38525160,3205,3205,3205,3205,0
|
|
20240417,162100,38525160,3205,3205,3205,3205,255
|
|
20240417,162000,38525160,3205,3205,3205,3205,0
|
|
20240417,161900,38525160,3205,3205,3205,3205,0
|
|
20240417,161800,38525160,3205,3205,3205,3205,0
|
|
20240417,161700,38525160,3205,3205,3205,3205,0
|
|
20240417,161600,38525160,3205,3205,3205,3205,0
|
|
20240417,161500,38525160,3205,3205,3205,3205,0
|
|
20240417,161400,38525160,3205,3205,3205,3205,0
|
|
20240417,161300,38525160,3205,3205,3205,3205,0
|
|
20240417,161200,38525160,3205,3205,3205,3205,0
|
|
20240417,161100,38525160,3205,3205,3205,3205,0
|
|
20240417,161000,38525160,3205,3205,3205,3205,0
|
|
20240417,160900,38525160,3205,3205,3205,3205,0
|
|
20240417,160800,38525160,3205,3205,3205,3205,0
|
|
20240417,160700,38525160,3205,3205,3205,3205,0
|
|
20240417,160600,38525160,3205,3205,3205,3205,0
|
|
20240417,160500,38525160,3205,3205,3205,3205,0
|
|
20240417,160400,38525160,3205,3205,3205,3205,0
|
|
20240417,160300,38525160,3205,3205,3205,3205,0
|
|
20240417,160200,38525160,3205,3205,3205,3205,0
|
|
20240417,160100,38525160,3205,3205,3205,3205,0
|
|
20240417,160000,38525160,3205,3205,3205,3205,0
|
|
20240417,155900,38525160,3205,3205,3205,3205,0
|
|
20240417,155800,38525160,3205,3205,3205,3205,0
|
|
20240417,155700,38525160,3205,3205,3205,3205,0
|
|
20240417,155600,38525160,3205,3205,3205,3205,0
|
|
20240417,155500,38525160,3205,3205,3205,3205,0
|
|
20240417,155400,38525160,3205,3205,3205,3205,0
|
|
20240417,155300,38525160,3205,3205,3205,3205,0
|
|
20240417,155200,38525160,3205,3205,3205,3205,0
|
|
20240417,155100,38525160,3205,3205,3205,3205,255
|
|
20240417,155000,38525160,3205,3205,3205,3205,0
|
|
20240417,154900,38525160,3205,3205,3205,3205,0
|
|
20240417,154800,38525160,3205,3205,3205,3205,0
|
|
20240417,154700,38525160,3205,3205,3205,3205,0
|
|
20240417,154600,38525160,3205,3205,3205,3205,0
|
|
20240417,154500,38525160,3205,3205,3205,3205,0
|
|
20240417,154400,38525160,3205,3205,3205,3205,0
|
|
20240417,154300,38525160,3205,3205,3205,3205,0
|
|
20240417,154200,38525160,3205,3205,3205,3205,0
|
|
20240417,154100,38525160,3205,3205,3205,3205,0
|
|
20240417,154000,38525160,3205,3205,3205,3205,0
|
|
20240417,153900,38525160,3205,3205,3205,3205,0
|
|
20240417,153800,38525160,3205,3205,3205,3205,0
|
|
20240417,153700,38525160,3205,3205,3205,3205,0
|
|
20240417,153600,38525160,3205,3205,3205,3205,0
|
|
20240417,153500,38525160,3205,3205,3205,3205,0
|
|
20240417,153400,38525160,3205,3205,3205,3205,0
|
|
20240417,153300,38525160,3205,3205,3205,3205,0
|
|
20240417,153200,38525160,3205,3205,3205,3205,0
|
|
20240417,153100,38525160,3205,3205,3205,3205,0
|
|
20240417,153000,38525160,3205,3205,3205,3205,255
|
|
20240417,152900,37707885,3200,3200,3200,3200,0
|
|
20240417,152800,37707885,3200,3200,3200,3200,0
|
|
20240417,152700,37707885,3200,3200,3200,3200,0
|
|
20240417,152600,37707885,3200,3200,3200,3200,0
|
|
20240417,152500,37707885,3200,3200,3200,3200,0
|
|
20240417,152400,37707885,3200,3200,3200,3200,0
|
|
20240417,152300,37707885,3200,3200,3200,3200,0
|
|
20240417,152200,37707885,3200,3200,3200,3200,0
|
|
20240417,152100,37707885,3200,3200,3200,3200,0
|
|
20240417,152000,37707885,3200,3200,3200,3200,0
|
|
20240417,151900,37707885,3200,3200,3200,3200,0
|
|
20240417,151800,37707885,3200,3200,3200,3200,0
|
|
20240417,151700,37707885,3200,3200,3200,3200,1
|
|
20240417,151600,37704685,3195,3200,3200,3195,22
|
|
20240417,151500,37634310,3200,3200,3200,3200,0
|
|
20240417,151400,37634310,3200,3200,3200,3200,0
|
|
20240417,151300,37634310,3200,3200,3200,3200,11
|
|
20240417,151200,37599110,3200,3200,3200,3200,0
|
|
20240417,151100,37599110,3200,3200,3200,3200,0
|
|
20240417,151000,37599110,3200,3200,3200,3200,47
|
|
20240417,150900,37448710,3195,3195,3195,3195,0
|
|
20240417,150800,37448710,3195,3195,3195,3195,0
|
|
20240417,150700,37448710,3195,3195,3195,3195,0
|
|
20240417,150600,37448710,3195,3195,3195,3195,0
|
|
20240417,150500,37448710,3195,3195,3195,3195,0
|
|
20240417,150400,37448710,3195,3195,3195,3195,0
|
|
20240417,150300,37448710,3195,3195,3195,3195,0
|
|
20240417,150200,37448710,3195,3195,3195,3195,0
|
|
20240417,150100,37448710,3195,3195,3195,3195,0
|
|
20240417,150000,37448710,3195,3195,3195,3195,0
|
|
20240417,145900,37448710,3195,3195,3195,3195,0
|
|
20240417,145800,37448710,3195,3195,3195,3195,0
|
|
20240417,145700,37448710,3195,3195,3195,3195,0
|
|
20240417,145600,37448710,3195,3195,3195,3195,0
|
|
20240417,145500,37448710,3195,3195,3195,3195,0
|
|
20240417,145400,37448710,3195,3195,3195,3195,0
|
|
20240417,145300,37448710,3195,3195,3195,3195,0
|
|
20240417,145200,37448710,3195,3195,3195,3195,0
|
|
20240417,145100,37448710,3195,3195,3195,3195,0
|
|
20240417,145000,37448710,3195,3195,3195,3195,0
|
|
20240417,144900,37448710,3195,3195,3195,3195,0
|
|
20240417,144800,37448710,3195,3195,3195,3195,1
|
|
20240417,144700,37445515,3200,3200,3200,3200,0
|
|
20240417,144600,37445515,3200,3200,3200,3200,0
|
|
20240417,144500,37445515,3200,3200,3200,3200,0
|
|
20240417,144400,37445515,3200,3200,3200,3200,0
|
|
20240417,144300,37445515,3200,3200,3200,3200,0
|
|
20240417,144200,37445515,3200,3200,3200,3200,0
|
|
20240417,144100,37445515,3200,3200,3200,3200,0
|
|
20240417,144000,37445515,3200,3200,3200,3200,21
|
|
20240417,143900,37378315,3200,3200,3200,3200,0
|
|
20240417,143800,37378315,3200,3200,3200,3200,0
|
|
20240417,143700,37378315,3200,3200,3200,3200,0
|
|
20240417,143600,37378315,3200,3200,3200,3200,2
|
|
20240417,143500,37371915,3200,3200,3200,3200,0
|
|
20240417,143400,37371915,3200,3200,3200,3200,1
|
|
20240417,143300,37368715,3200,3200,3200,3200,0
|
|
20240417,143200,37368715,3200,3200,3200,3200,0
|
|
20240417,143100,37368715,3200,3200,3200,3200,15
|
|
20240417,143000,37320715,3200,3200,3200,3200,16
|
|
20240417,142900,37269515,3200,3200,3200,3200,16
|
|
20240417,142800,37218315,3200,3200,3200,3200,0
|
|
20240417,142700,37218315,3200,3200,3200,3200,0
|
|
20240417,142600,37218315,3200,3200,3200,3200,10
|
|
20240417,142500,37186315,3190,3190,3190,3190,0
|
|
20240417,142400,37186315,3190,3190,3190,3190,0
|
|
20240417,142300,37186315,3190,3190,3190,3190,0
|
|
20240417,142200,37186315,3190,3190,3190,3190,0
|
|
20240417,142100,37186315,3190,3190,3190,3190,0
|
|
20240417,142000,37186315,3190,3190,3190,3190,0
|
|
20240417,141900,37186315,3190,3190,3190,3190,0
|
|
20240417,141800,37186315,3190,3190,3190,3190,6
|
|
20240417,141700,37167175,3190,3190,3190,3190,0
|
|
20240417,141600,37167175,3190,3190,3190,3190,0
|
|
20240417,141500,37167175,3190,3190,3190,3190,0
|
|
20240417,141400,37167175,3190,3190,3190,3190,0
|
|
20240417,141300,37167175,3190,3190,3190,3190,0
|
|
20240417,141200,37167175,3190,3190,3190,3190,0
|
|
20240417,141100,37167175,3190,3190,3190,3190,0
|
|
20240417,141000,37167175,3190,3190,3190,3190,0
|
|
20240417,140900,37167175,3190,3190,3190,3190,0
|
|
20240417,140800,37167175,3190,3190,3190,3190,0
|
|
20240417,140700,37167175,3190,3190,3190,3190,0
|
|
20240417,140600,37167175,3190,3190,3190,3190,0
|
|
20240417,140500,37167175,3190,3200,3200,3190,589
|
|
20240417,140400,35287745,3200,3200,3200,3200,0
|
|
20240417,140300,35287745,3200,3200,3200,3200,0
|
|
20240417,140200,35287745,3200,3200,3200,3200,0
|
|
20240417,140100,35287745,3200,3200,3200,3200,0
|
|
20240417,140000,35287745,3200,3200,3200,3200,0
|
|
20240417,135900,35287745,3200,3200,3200,3200,0
|
|
20240417,135800,35287745,3200,3200,3200,3200,0
|
|
20240417,135700,35287745,3200,3200,3200,3200,885
|
|
20240417,135600,32455745,3200,3200,3200,3200,0
|
|
20240417,135500,32455745,3200,3200,3200,3200,0
|
|
20240417,135400,32455745,3200,3200,3200,3200,0
|
|
20240417,135300,32455745,3200,3200,3200,3200,2
|
|
20240417,135200,32449345,3190,3190,3190,3190,0
|
|
20240417,135100,32449345,3190,3190,3190,3190,0
|
|
20240417,135000,32449345,3190,3190,3190,3190,0
|
|
20240417,134900,32449345,3190,3190,3190,3190,0
|
|
20240417,134800,32449345,3190,3190,3190,3190,0
|
|
20240417,134700,32449345,3190,3190,3190,3190,0
|
|
20240417,134600,32449345,3190,3190,3190,3190,0
|
|
20240417,134500,32449345,3190,3190,3190,3190,0
|
|
20240417,134400,32449345,3190,3190,3190,3190,0
|
|
20240417,134300,32449345,3190,3190,3190,3190,0
|
|
20240417,134200,32449345,3190,3190,3190,3190,0
|
|
20240417,134100,32449345,3190,3190,3190,3190,0
|
|
20240417,134000,32449345,3190,3190,3190,3190,0
|
|
20240417,133900,32449345,3190,3190,3190,3190,0
|
|
20240417,133800,32449345,3190,3190,3190,3190,0
|
|
20240417,133700,32449345,3190,3190,3190,3190,0
|
|
20240417,133600,32449345,3190,3190,3190,3190,0
|
|
20240417,133500,32449345,3190,3190,3190,3190,0
|
|
20240417,133400,32449345,3190,3190,3190,3190,0
|
|
20240417,133300,32449345,3190,3190,3190,3190,0
|
|
20240417,133200,32449345,3190,3190,3190,3190,0
|
|
20240417,133100,32449345,3190,3190,3190,3190,0
|
|
20240417,133000,32449345,3190,3190,3190,3190,0
|
|
20240417,132900,32449345,3190,3190,3190,3190,0
|
|
20240417,132800,32449345,3190,3190,3190,3190,0
|
|
20240417,132700,32449345,3190,3190,3190,3190,0
|
|
20240417,132600,32449345,3190,3190,3190,3190,0
|
|
20240417,132500,32449345,3190,3190,3190,3190,0
|
|
20240417,132400,32449345,3190,3190,3190,3190,0
|
|
20240417,132300,32449345,3190,3190,3190,3190,0
|
|
20240417,132200,32449345,3190,3190,3190,3190,0
|
|
20240417,132100,32449345,3190,3190,3190,3190,0
|
|
20240417,132000,32449345,3190,3190,3190,3190,0
|
|
20240417,131900,32449345,3190,3190,3190,3190,0
|
|
20240417,131800,32449345,3190,3190,3190,3190,0
|
|
20240417,131700,32449345,3190,3190,3190,3190,0
|
|
20240417,131600,32449345,3190,3190,3190,3190,0
|
|
20240417,131500,32449345,3190,3190,3190,3190,0
|
|
20240417,131400,32449345,3190,3190,3190,3190,0
|
|
20240417,131300,32449345,3190,3190,3190,3190,0
|
|
20240417,131200,32449345,3190,3190,3190,3190,0
|
|
20240417,131100,32449345,3190,3190,3190,3190,0
|
|
20240417,131000,32449345,3190,3190,3190,3190,0
|
|
20240417,130900,32449345,3190,3190,3190,3190,0
|
|
20240417,130800,32449345,3190,3190,3190,3190,0
|
|
20240417,130700,32449345,3190,3190,3190,3190,0
|
|
20240417,130600,32449345,3190,3190,3190,3190,0
|
|
20240417,130500,32449345,3190,3190,3190,3190,0
|
|
20240417,130400,32449345,3190,3190,3190,3190,0
|
|
20240417,130300,32449345,3190,3190,3190,3190,0
|
|
20240417,130200,32449345,3190,3190,3190,3190,0
|
|
20240417,130100,32449345,3190,3190,3190,3190,0
|
|
20240417,130000,32449345,3190,3190,3190,3190,1
|
|
20240417,125900,32446155,3200,3200,3200,3200,0
|
|
20240417,125800,32446155,3200,3200,3200,3200,0
|
|
20240417,125700,32446155,3200,3200,3200,3200,0
|
|
20240417,125600,32446155,3200,3200,3200,3200,1
|
|
20240417,125500,32442955,3200,3200,3200,3200,0
|
|
20240417,125400,32442955,3200,3200,3200,3200,0
|
|
20240417,125300,32442955,3200,3200,3200,3200,0
|
|
20240417,125200,32442955,3200,3200,3200,3200,0
|
|
20240417,125100,32442955,3200,3200,3200,3200,1
|
|
20240417,125000,32439755,3200,3200,3200,3200,0
|
|
20240417,124900,32439755,3200,3200,3200,3200,0
|
|
20240417,124800,32439755,3200,3200,3200,3200,82
|
|
20240417,124700,32177355,3200,3200,3200,3200,0
|
|
20240417,124600,32177355,3200,3200,3200,3200,59
|
|
20240417,124500,31988555,3200,3200,3200,3200,0
|
|
20240417,124400,31988555,3200,3200,3200,3200,0
|
|
20240417,124300,31988555,3200,3200,3200,3200,0
|
|
20240417,124200,31988555,3200,3200,3200,3200,0
|
|
20240417,124100,31988555,3200,3200,3200,3200,0
|
|
20240417,124000,31988555,3200,3200,3200,3200,0
|
|
20240417,123900,31988555,3200,3200,3200,3200,0
|
|
20240417,123800,31988555,3200,3200,3200,3200,0
|
|
20240417,123700,31988555,3200,3200,3200,3200,0
|
|
20240417,123600,31988555,3200,3200,3200,3200,0
|
|
20240417,123500,31988555,3200,3200,3200,3200,0
|
|
20240417,123400,31988555,3200,3200,3200,3200,0
|
|
20240417,123300,31988555,3200,3200,3200,3200,0
|
|
20240417,123200,31988555,3200,3200,3200,3200,9
|
|
20240417,123100,31959755,3200,3200,3200,3200,13
|
|
20240417,123000,31918155,3190,3190,3190,3190,0
|
|
20240417,122900,31918155,3190,3190,3190,3190,0
|
|
20240417,122800,31918155,3190,3190,3190,3190,0
|
|
20240417,122700,31918155,3190,3190,3190,3190,0
|
|
20240417,122600,31918155,3190,3190,3190,3190,0
|
|
20240417,122500,31918155,3190,3190,3190,3190,0
|
|
20240417,122400,31918155,3190,3190,3190,3190,0
|
|
20240417,122300,31918155,3190,3190,3190,3190,0
|
|
20240417,122200,31918155,3190,3190,3190,3190,0
|
|
20240417,122100,31918155,3190,3190,3190,3190,0
|
|
20240417,122000,31918155,3190,3190,3190,3190,531
|
|
20240417,121900,30224265,3190,3190,3190,3190,0
|
|
20240417,121800,30224265,3190,3190,3190,3190,19
|
|
20240417,121700,30163655,3190,3190,3190,3190,0
|
|
20240417,121600,30163655,3190,3190,3190,3190,0
|
|
20240417,121500,30163655,3190,3190,3190,3190,0
|
|
20240417,121400,30163655,3190,3190,3190,3190,0
|
|
20240417,121300,30163655,3190,3190,3190,3190,0
|
|
20240417,121200,30163655,3190,3190,3190,3190,0
|
|
20240417,121100,30163655,3190,3190,3190,3190,5
|
|
20240417,121000,30147705,3190,3190,3190,3190,0
|
|
20240417,120900,30147705,3190,3190,3190,3190,0
|
|
20240417,120800,30147705,3190,3190,3190,3190,0
|
|
20240417,120700,30147705,3190,3190,3190,3190,0
|
|
20240417,120600,30147705,3190,3190,3190,3190,0
|
|
20240417,120500,30147705,3190,3190,3190,3190,0
|
|
20240417,120400,30147705,3190,3190,3190,3190,0
|
|
20240417,120300,30147705,3190,3190,3190,3190,614
|
|
20240417,120200,28189045,3190,3190,3190,3190,0
|
|
20240417,120100,28189045,3190,3190,3190,3190,0
|
|
20240417,120000,28189045,3190,3190,3190,3190,5
|
|
20240417,115900,28173095,3190,3190,3190,3190,0
|
|
20240417,115800,28173095,3190,3190,3190,3190,0
|
|
20240417,115700,28173095,3190,3190,3190,3190,0
|
|
20240417,115600,28173095,3190,3190,3190,3190,0
|
|
20240417,115500,28173095,3190,3190,3190,3190,0
|
|
20240417,115400,28173095,3190,3190,3190,3190,0
|
|
20240417,115300,28173095,3190,3190,3190,3190,0
|
|
20240417,115200,28173095,3190,3185,3190,3185,2
|
|
20240417,115100,28166720,3190,3190,3190,3190,0
|
|
20240417,115000,28166720,3190,3190,3190,3190,0
|
|
20240417,114900,28166720,3190,3190,3190,3190,0
|
|
20240417,114800,28166720,3190,3190,3190,3190,0
|
|
20240417,114700,28166720,3190,3190,3190,3190,0
|
|
20240417,114600,28166720,3190,3190,3190,3190,0
|
|
20240417,114500,28166720,3190,3190,3190,3190,10
|
|
20240417,114400,28134820,3190,3190,3190,3190,0
|
|
20240417,114300,28134820,3190,3190,3190,3190,0
|
|
20240417,114200,28134820,3190,3190,3190,3190,0
|
|
20240417,114100,28134820,3190,3190,3190,3190,0
|
|
20240417,114000,28134820,3190,3190,3190,3190,0
|
|
20240417,113900,28134820,3190,3190,3190,3190,0
|
|
20240417,113800,28134820,3190,3190,3190,3190,0
|
|
20240417,113700,28134820,3190,3190,3190,3190,0
|
|
20240417,113600,28134820,3190,3190,3190,3190,0
|
|
20240417,113500,28134820,3190,3190,3190,3190,0
|
|
20240417,113400,28134820,3190,3190,3190,3190,0
|
|
20240417,113300,28134820,3190,3190,3190,3190,0
|
|
20240417,113200,28134820,3190,3190,3190,3190,28
|
|
20240417,113100,28045500,3190,3190,3190,3190,0
|
|
20240417,113000,28045500,3190,3190,3190,3190,0
|
|
20240417,112900,28045500,3190,3185,3190,3185,2
|
|
20240417,112800,28039125,3190,3190,3190,3190,0
|
|
20240417,112700,28039125,3190,3190,3190,3190,0
|
|
20240417,112600,28039125,3190,3190,3190,3190,0
|
|
20240417,112500,28039125,3190,3190,3190,3190,0
|
|
20240417,112400,28039125,3190,3190,3190,3190,0
|
|
20240417,112300,28039125,3190,3190,3190,3190,0
|
|
20240417,112200,28039125,3190,3190,3190,3190,0
|
|
20240417,112100,28039125,3190,3190,3190,3190,6
|
|
20240417,112000,28019985,3190,3190,3190,3190,0
|
|
20240417,111900,28019985,3190,3190,3190,3190,0
|
|
20240417,111800,28019985,3190,3190,3190,3190,0
|
|
20240417,111700,28019985,3190,3190,3190,3190,1
|
|
20240417,111600,28016795,3190,3190,3190,3190,0
|
|
20240417,111500,28016795,3190,3190,3190,3190,100
|
|
20240417,111400,27697795,3190,3190,3190,3190,0
|
|
20240417,111300,27697795,3190,3190,3190,3190,4
|
|
20240417,111200,27685035,3185,3185,3185,3185,0
|
|
20240417,111100,27685035,3185,3185,3185,3185,0
|
|
20240417,111000,27685035,3185,3185,3185,3185,0
|
|
20240417,110900,27685035,3185,3185,3185,3185,0
|
|
20240417,110800,27685035,3185,3185,3185,3185,10
|
|
20240417,110700,27653185,3190,3190,3190,3190,0
|
|
20240417,110600,27653185,3190,3190,3190,3190,14
|
|
20240417,110500,27608525,3190,3190,3190,3190,71
|
|
20240417,110400,27382035,3190,3190,3190,3190,0
|
|
20240417,110300,27382035,3190,3190,3190,3190,0
|
|
20240417,110200,27382035,3190,3190,3190,3190,6
|
|
20240417,110100,27362895,3190,3190,3190,3190,0
|
|
20240417,110000,27362895,3190,3190,3190,3190,0
|
|
20240417,105900,27362895,3190,3190,3190,3190,0
|
|
20240417,105800,27362895,3190,3190,3190,3190,0
|
|
20240417,105700,27362895,3190,3190,3190,3190,0
|
|
20240417,105600,27362895,3190,3190,3190,3190,0
|
|
20240417,105500,27362895,3190,3190,3190,3190,500
|
|
20240417,105400,25767895,3190,3190,3190,3190,5
|
|
20240417,105300,25751945,3195,3195,3195,3195,0
|
|
20240417,105200,25751945,3195,3195,3195,3195,2
|
|
20240417,105100,25745555,3200,3200,3200,3200,0
|
|
20240417,105000,25745555,3200,3200,3200,3200,2
|
|
20240417,104900,25739155,3195,3195,3195,3195,0
|
|
20240417,104800,25739155,3195,3195,3195,3195,0
|
|
20240417,104700,25739155,3195,3195,3195,3195,0
|
|
20240417,104600,25739155,3195,3195,3195,3195,0
|
|
20240417,104500,25739155,3195,3195,3195,3195,0
|
|
20240417,104400,25739155,3195,3195,3195,3195,0
|
|
20240417,104300,25739155,3195,3195,3195,3195,0
|
|
20240417,104200,25739155,3195,3195,3195,3195,0
|
|
20240417,104100,25739155,3195,3195,3195,3195,0
|
|
20240417,104000,25739155,3195,3195,3195,3195,0
|
|
20240417,103900,25739155,3195,3195,3195,3195,78
|
|
20240417,103800,25489945,3190,3190,3190,3190,0
|
|
20240417,103700,25489945,3190,3190,3190,3190,0
|
|
20240417,103600,25489945,3190,3190,3190,3190,0
|
|
20240417,103500,25489945,3190,3190,3190,3190,0
|
|
20240417,103400,25489945,3190,3190,3190,3190,0
|
|
20240417,103300,25489945,3190,3190,3190,3190,0
|
|
20240417,103200,25489945,3190,3190,3190,3190,0
|
|
20240417,103100,25489945,3190,3190,3190,3190,0
|
|
20240417,103000,25489945,3190,3190,3190,3190,0
|
|
20240417,102900,25489945,3190,3190,3190,3190,0
|
|
20240417,102800,25489945,3190,3190,3190,3190,0
|
|
20240417,102700,25489945,3190,3190,3190,3190,0
|
|
20240417,102600,25489945,3190,3190,3190,3190,0
|
|
20240417,102500,25489945,3190,3190,3190,3190,0
|
|
20240417,102400,25489945,3190,3190,3190,3190,0
|
|
20240417,102300,25489945,3190,3190,3190,3190,0
|
|
20240417,102200,25489945,3190,3190,3190,3190,0
|
|
20240417,102100,25489945,3190,3190,3190,3190,0
|
|
20240417,102000,25489945,3190,3190,3190,3190,0
|
|
20240417,101900,25489945,3190,3190,3190,3190,0
|
|
20240417,101800,25489945,3190,3190,3190,3190,0
|
|
20240417,101700,25489945,3190,3190,3190,3190,0
|
|
20240417,101600,25489945,3190,3190,3190,3190,0
|
|
20240417,101500,25489945,3190,3195,3195,3190,2549
|
|
20240417,101400,17349025,3195,3195,3195,3195,0
|
|
20240417,101300,17349025,3195,3195,3195,3195,0
|
|
20240417,101200,17349025,3195,3195,3195,3195,0
|
|
20240417,101100,17349025,3195,3195,3195,3195,0
|
|
20240417,101000,17349025,3195,3195,3195,3195,0
|
|
20240417,100900,17349025,3195,3195,3195,3195,0
|
|
20240417,100800,17349025,3195,3195,3195,3195,0
|
|
20240417,100700,17349025,3195,3195,3195,3195,0
|
|
20240417,100600,17349025,3195,3195,3195,3195,200
|
|
20240417,100500,16710025,3205,3205,3205,3205,2
|
|
20240417,100400,16703615,3195,3200,3205,3195,262
|
|
20240417,100300,15865275,3200,3200,3200,3200,0
|
|
20240417,100200,15865275,3200,3200,3200,3200,0
|
|
20240417,100100,15865275,3200,3200,3200,3200,0
|
|
20240417,100000,15865275,3200,3200,3200,3200,0
|
|
20240417,095900,15865275,3200,3200,3200,3200,0
|
|
20240417,095800,15865275,3200,3200,3200,3200,0
|
|
20240417,095700,15865275,3200,3200,3200,3200,0
|
|
20240417,095600,15865275,3200,3200,3200,3200,80
|
|
20240417,095500,15609275,3205,3205,3205,3205,0
|
|
20240417,095400,15609275,3205,3205,3205,3205,0
|
|
20240417,095300,15609275,3205,3205,3205,3205,0
|
|
20240417,095200,15609275,3205,3205,3205,3205,7
|
|
20240417,095100,15586840,3205,3205,3205,3205,18
|
|
20240417,095000,15529150,3205,3205,3205,3205,1
|
|
20240417,094900,15525945,3205,3205,3205,3205,1
|
|
20240417,094800,15522740,3205,3205,3205,3205,0
|
|
20240417,094700,15522740,3205,3205,3205,3205,0
|
|
20240417,094600,15522740,3205,3205,3205,3205,0
|
|
20240417,094500,15522740,3205,3205,3205,3205,1
|
|
20240417,094400,15519535,3205,3205,3205,3205,0
|
|
20240417,094300,15519535,3205,3205,3205,3205,4
|
|
20240417,094200,15506715,3205,3205,3205,3205,0
|
|
20240417,094100,15506715,3205,3205,3205,3205,1
|
|
20240417,094000,15503510,3205,3205,3205,3205,473
|
|
20240417,093900,13987545,3205,3205,3205,3205,350
|
|
20240417,093800,12865795,3205,3205,3205,3205,0
|
|
20240417,093700,12865795,3205,3205,3205,3205,173
|
|
20240417,093600,12311330,3200,3200,3200,3200,34
|
|
20240417,093500,12202530,3200,3200,3200,3200,0
|
|
20240417,093400,12202530,3200,3200,3200,3200,0
|
|
20240417,093300,12202530,3200,3200,3200,3200,116
|
|
20240417,093200,11831330,3200,3200,3200,3200,0
|
|
20240417,093100,11831330,3200,3200,3200,3200,0
|
|
20240417,093000,11831330,3200,3200,3200,3200,3
|
|
20240417,092900,11821730,3200,3200,3200,3200,0
|
|
20240417,092800,11821730,3200,3200,3200,3200,981
|
|
20240417,092700,8682530,3205,3200,3205,3200,20
|
|
20240417,092600,8618525,3200,3200,3200,3200,1
|
|
20240417,092500,8615325,3195,3195,3195,3195,0
|
|
20240417,092400,8615325,3195,3195,3195,3195,3
|
|
20240417,092300,8605740,3190,3190,3190,3190,4
|
|
20240417,092200,8592980,3190,3190,3190,3190,3
|
|
20240417,092100,8583410,3190,3190,3190,3190,100
|
|
20240417,092000,8264410,3190,3190,3190,3190,0
|
|
20240417,091900,8264410,3190,3190,3190,3190,5
|
|
20240417,091800,8248460,3190,3190,3190,3190,51
|
|
20240417,091700,8085770,3185,3185,3185,3185,0
|
|
20240417,091600,8085770,3185,3185,3185,3185,1
|
|
20240417,091500,8082585,3180,3180,3180,3180,0
|
|
20240417,091400,8082585,3180,3180,3180,3180,0
|
|
20240417,091300,8082585,3180,3180,3180,3180,0
|
|
20240417,091200,8082585,3180,3180,3180,3180,0
|
|
20240417,091100,8082585,3180,3180,3180,3180,0
|
|
20240417,091000,8082585,3180,3180,3180,3180,1
|
|
20240417,090900,8079405,3180,3180,3180,3180,5
|
|
20240417,090800,8063505,3180,3180,3180,3180,30
|
|
20240417,090700,7968105,3190,3190,3190,3190,1
|
|
20240417,090600,7964915,3180,3180,3180,3180,21
|
|
20240417,090500,7898135,3180,3180,3180,3180,1163
|
|
20240417,090400,4199795,3180,3175,3180,3175,1133
|
|
20240417,090300,596860,3170,3170,3170,3170,0
|
|
20240417,090200,596860,3170,3175,3175,3170,138
|
|
20240417,090100,159000,3180,3180,3180,3180,0
|
|
20240417,090000,159000,3180,3180,3180,3180,50
|