656 lines
30 KiB
CSV
656 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,195300,66455340,3215,3215,3215,3215,325
|
|
20240418,195200,66455340,3215,3215,3215,3215,0
|
|
20240418,195100,66455340,3215,3215,3215,3215,0
|
|
20240418,195000,66455340,3215,3215,3215,3215,0
|
|
20240418,194900,66455340,3215,3215,3215,3215,0
|
|
20240418,194800,66455340,3215,3215,3215,3215,0
|
|
20240418,194700,66455340,3215,3215,3215,3215,0
|
|
20240418,194600,66455340,3215,3215,3215,3215,0
|
|
20240418,194500,66455340,3215,3215,3215,3215,0
|
|
20240418,194400,66455340,3215,3215,3215,3215,0
|
|
20240418,194300,66455340,3215,3215,3215,3215,0
|
|
20240418,194200,66455340,3215,3215,3215,3215,0
|
|
20240418,194100,66455340,3215,3215,3215,3215,0
|
|
20240418,194000,66455340,3215,3215,3215,3215,0
|
|
20240418,193900,66455340,3215,3215,3215,3215,0
|
|
20240418,193800,66455340,3215,3215,3215,3215,0
|
|
20240418,193700,66455340,3215,3215,3215,3215,0
|
|
20240418,193600,66455340,3215,3215,3215,3215,0
|
|
20240418,193500,66455340,3215,3215,3215,3215,0
|
|
20240418,193400,66455340,3215,3215,3215,3215,0
|
|
20240418,193300,66455340,3215,3215,3215,3215,0
|
|
20240418,193200,66455340,3215,3215,3215,3215,0
|
|
20240418,193100,66455340,3215,3215,3215,3215,0
|
|
20240418,193000,66455340,3215,3215,3215,3215,0
|
|
20240418,192900,66455340,3215,3215,3215,3215,0
|
|
20240418,192800,66455340,3215,3215,3215,3215,0
|
|
20240418,192700,66455340,3215,3215,3215,3215,0
|
|
20240418,192600,66455340,3215,3215,3215,3215,0
|
|
20240418,192500,66455340,3215,3215,3215,3215,0
|
|
20240418,192400,66455340,3215,3215,3215,3215,0
|
|
20240418,192300,66455340,3215,3215,3215,3215,325
|
|
20240418,192200,66455340,3215,3215,3215,3215,0
|
|
20240418,192100,66455340,3215,3215,3215,3215,0
|
|
20240418,192000,66455340,3215,3215,3215,3215,0
|
|
20240418,191900,66455340,3215,3215,3215,3215,0
|
|
20240418,191800,66455340,3215,3215,3215,3215,0
|
|
20240418,191700,66455340,3215,3215,3215,3215,0
|
|
20240418,191600,66455340,3215,3215,3215,3215,0
|
|
20240418,191500,66455340,3215,3215,3215,3215,0
|
|
20240418,191400,66455340,3215,3215,3215,3215,0
|
|
20240418,191300,66455340,3215,3215,3215,3215,0
|
|
20240418,191200,66455340,3215,3215,3215,3215,0
|
|
20240418,191100,66455340,3215,3215,3215,3215,0
|
|
20240418,191000,66455340,3215,3215,3215,3215,0
|
|
20240418,190900,66455340,3215,3215,3215,3215,0
|
|
20240418,190800,66455340,3215,3215,3215,3215,0
|
|
20240418,190700,66455340,3215,3215,3215,3215,0
|
|
20240418,190600,66455340,3215,3215,3215,3215,0
|
|
20240418,190500,66455340,3215,3215,3215,3215,0
|
|
20240418,190400,66455340,3215,3215,3215,3215,0
|
|
20240418,190300,66455340,3215,3215,3215,3215,0
|
|
20240418,190200,66455340,3215,3215,3215,3215,0
|
|
20240418,190100,66455340,3215,3215,3215,3215,0
|
|
20240418,190000,66455340,3215,3215,3215,3215,0
|
|
20240418,185900,66455340,3215,3215,3215,3215,0
|
|
20240418,185800,66455340,3215,3215,3215,3215,0
|
|
20240418,185700,66455340,3215,3215,3215,3215,0
|
|
20240418,185600,66455340,3215,3215,3215,3215,0
|
|
20240418,185500,66455340,3215,3215,3215,3215,0
|
|
20240418,185400,66455340,3215,3215,3215,3215,0
|
|
20240418,185300,66455340,3215,3215,3215,3215,325
|
|
20240418,185200,66455340,3215,3215,3215,3215,0
|
|
20240418,185100,66455340,3215,3215,3215,3215,0
|
|
20240418,185000,66455340,3215,3215,3215,3215,0
|
|
20240418,184900,66455340,3215,3215,3215,3215,0
|
|
20240418,184800,66455340,3215,3215,3215,3215,0
|
|
20240418,184700,66455340,3215,3215,3215,3215,0
|
|
20240418,184600,66455340,3215,3215,3215,3215,0
|
|
20240418,184500,66455340,3215,3215,3215,3215,0
|
|
20240418,184400,66455340,3215,3215,3215,3215,0
|
|
20240418,184300,66455340,3215,3215,3215,3215,0
|
|
20240418,184200,66455340,3215,3215,3215,3215,0
|
|
20240418,184100,66455340,3215,3215,3215,3215,0
|
|
20240418,184000,66455340,3215,3215,3215,3215,0
|
|
20240418,183900,66455340,3215,3215,3215,3215,0
|
|
20240418,183800,66455340,3215,3215,3215,3215,0
|
|
20240418,183700,66455340,3215,3215,3215,3215,0
|
|
20240418,183600,66455340,3215,3215,3215,3215,0
|
|
20240418,183500,66455340,3215,3215,3215,3215,0
|
|
20240418,183400,66455340,3215,3215,3215,3215,0
|
|
20240418,183300,66455340,3215,3215,3215,3215,0
|
|
20240418,183200,66455340,3215,3215,3215,3215,0
|
|
20240418,183100,66455340,3215,3215,3215,3215,0
|
|
20240418,183000,66455340,3215,3215,3215,3215,0
|
|
20240418,182900,66455340,3215,3215,3215,3215,0
|
|
20240418,182800,66455340,3215,3215,3215,3215,0
|
|
20240418,182700,66455340,3215,3215,3215,3215,0
|
|
20240418,182600,66455340,3215,3215,3215,3215,0
|
|
20240418,182500,66455340,3215,3215,3215,3215,0
|
|
20240418,182400,66455340,3215,3215,3215,3215,0
|
|
20240418,182300,66455340,3215,3215,3215,3215,325
|
|
20240418,182200,66455340,3215,3215,3215,3215,0
|
|
20240418,182100,66455340,3215,3215,3215,3215,0
|
|
20240418,182000,66455340,3215,3215,3215,3215,0
|
|
20240418,181900,66455340,3215,3215,3215,3215,0
|
|
20240418,181800,66455340,3215,3215,3215,3215,0
|
|
20240418,181700,66455340,3215,3215,3215,3215,0
|
|
20240418,181600,66455340,3215,3215,3215,3215,0
|
|
20240418,181500,66455340,3215,3215,3215,3215,0
|
|
20240418,181400,66455340,3215,3215,3215,3215,0
|
|
20240418,181300,66455340,3215,3215,3215,3215,0
|
|
20240418,181200,66455340,3215,3215,3215,3215,0
|
|
20240418,181100,66455340,3215,3215,3215,3215,0
|
|
20240418,181000,66455340,3215,3215,3215,3215,0
|
|
20240418,180900,66455340,3215,3215,3215,3215,0
|
|
20240418,180800,66455340,3215,3215,3215,3215,0
|
|
20240418,180700,66455340,3215,3215,3215,3215,0
|
|
20240418,180600,66455340,3215,3215,3215,3215,0
|
|
20240418,180500,66455340,3215,3215,3215,3215,0
|
|
20240418,180400,66455340,3215,3215,3215,3215,0
|
|
20240418,180300,66455340,3215,3215,3215,3215,0
|
|
20240418,180200,66455340,3215,3215,3215,3215,0
|
|
20240418,180100,66455340,3215,3215,3215,3215,0
|
|
20240418,180000,66455340,3215,3215,3215,3215,0
|
|
20240418,175900,66455340,3215,3215,3215,3215,0
|
|
20240418,175800,66455340,3215,3215,3215,3215,0
|
|
20240418,175700,66455340,3215,3215,3215,3215,0
|
|
20240418,175600,66455340,3215,3215,3215,3215,0
|
|
20240418,175500,66455340,3215,3215,3215,3215,0
|
|
20240418,175400,66455340,3215,3215,3215,3215,0
|
|
20240418,175300,66455340,3215,3215,3215,3215,325
|
|
20240418,175200,66455340,3215,3215,3215,3215,0
|
|
20240418,175100,66455340,3215,3215,3215,3215,0
|
|
20240418,175000,66455340,3215,3215,3215,3215,0
|
|
20240418,174900,66455340,3215,3215,3215,3215,0
|
|
20240418,174800,66455340,3215,3215,3215,3215,0
|
|
20240418,174700,66455340,3215,3215,3215,3215,0
|
|
20240418,174600,66455340,3215,3215,3215,3215,0
|
|
20240418,174500,66455340,3215,3215,3215,3215,0
|
|
20240418,174400,66455340,3215,3215,3215,3215,0
|
|
20240418,174300,66455340,3215,3215,3215,3215,0
|
|
20240418,174200,66455340,3215,3215,3215,3215,0
|
|
20240418,174100,66455340,3215,3215,3215,3215,0
|
|
20240418,174000,66455340,3215,3215,3215,3215,0
|
|
20240418,173900,66455340,3215,3215,3215,3215,0
|
|
20240418,173800,66455340,3215,3215,3215,3215,0
|
|
20240418,173700,66455340,3215,3215,3215,3215,0
|
|
20240418,173600,66455340,3215,3215,3215,3215,0
|
|
20240418,173500,66455340,3215,3215,3215,3215,0
|
|
20240418,173400,66455340,3215,3215,3215,3215,0
|
|
20240418,173300,66455340,3215,3215,3215,3215,0
|
|
20240418,173200,66455340,3215,3215,3215,3215,0
|
|
20240418,173100,66455340,3215,3215,3215,3215,0
|
|
20240418,173000,66455340,3215,3215,3215,3215,0
|
|
20240418,172900,66455340,3215,3215,3215,3215,0
|
|
20240418,172800,66455340,3215,3215,3215,3215,0
|
|
20240418,172700,66455340,3215,3215,3215,3215,0
|
|
20240418,172600,66455340,3215,3215,3215,3215,0
|
|
20240418,172500,66455340,3215,3215,3215,3215,0
|
|
20240418,172400,66455340,3215,3215,3215,3215,0
|
|
20240418,172300,66455340,3215,3215,3215,3215,325
|
|
20240418,172200,66455340,3215,3215,3215,3215,0
|
|
20240418,172100,66455340,3215,3215,3215,3215,0
|
|
20240418,172000,66455340,3215,3215,3215,3215,0
|
|
20240418,171900,66455340,3215,3215,3215,3215,0
|
|
20240418,171800,66455340,3215,3215,3215,3215,0
|
|
20240418,171700,66455340,3215,3215,3215,3215,0
|
|
20240418,171600,66455340,3215,3215,3215,3215,0
|
|
20240418,171500,66455340,3215,3215,3215,3215,0
|
|
20240418,171400,66455340,3215,3215,3215,3215,0
|
|
20240418,171300,66455340,3215,3215,3215,3215,0
|
|
20240418,171200,66455340,3215,3215,3215,3215,0
|
|
20240418,171100,66455340,3215,3215,3215,3215,0
|
|
20240418,171000,66455340,3215,3215,3215,3215,0
|
|
20240418,170900,66455340,3215,3215,3215,3215,0
|
|
20240418,170800,66455340,3215,3215,3215,3215,0
|
|
20240418,170700,66455340,3215,3215,3215,3215,0
|
|
20240418,170600,66455340,3215,3215,3215,3215,0
|
|
20240418,170500,66455340,3215,3215,3215,3215,0
|
|
20240418,170400,66455340,3215,3215,3215,3215,0
|
|
20240418,170300,66455340,3215,3215,3215,3215,0
|
|
20240418,170200,66455340,3215,3215,3215,3215,0
|
|
20240418,170100,66455340,3215,3215,3215,3215,0
|
|
20240418,170000,66455340,3215,3215,3215,3215,0
|
|
20240418,165900,66455340,3215,3215,3215,3215,0
|
|
20240418,165800,66455340,3215,3215,3215,3215,0
|
|
20240418,165700,66455340,3215,3215,3215,3215,0
|
|
20240418,165600,66455340,3215,3215,3215,3215,0
|
|
20240418,165500,66455340,3215,3215,3215,3215,0
|
|
20240418,165400,66455340,3215,3215,3215,3215,0
|
|
20240418,165300,66455340,3215,3215,3215,3215,325
|
|
20240418,165200,66455340,3215,3215,3215,3215,0
|
|
20240418,165100,66455340,3215,3215,3215,3215,0
|
|
20240418,165000,66455340,3215,3215,3215,3215,0
|
|
20240418,164900,66455340,3215,3215,3215,3215,0
|
|
20240418,164800,66455340,3215,3215,3215,3215,0
|
|
20240418,164700,66455340,3215,3215,3215,3215,0
|
|
20240418,164600,66455340,3215,3215,3215,3215,0
|
|
20240418,164500,66455340,3215,3215,3215,3215,0
|
|
20240418,164400,66455340,3215,3215,3215,3215,0
|
|
20240418,164300,66455340,3215,3215,3215,3215,0
|
|
20240418,164200,66455340,3215,3215,3215,3215,0
|
|
20240418,164100,66455340,3215,3215,3215,3215,0
|
|
20240418,164000,66455340,3215,3215,3215,3215,0
|
|
20240418,163900,66455340,3215,3215,3215,3215,0
|
|
20240418,163800,66455340,3215,3215,3215,3215,0
|
|
20240418,163700,66455340,3215,3215,3215,3215,0
|
|
20240418,163600,66455340,3215,3215,3215,3215,0
|
|
20240418,163500,66455340,3215,3215,3215,3215,0
|
|
20240418,163400,66455340,3215,3215,3215,3215,0
|
|
20240418,163300,66455340,3215,3215,3215,3215,0
|
|
20240418,163200,66455340,3215,3215,3215,3215,0
|
|
20240418,163100,66455340,3215,3215,3215,3215,0
|
|
20240418,163000,66455340,3215,3215,3215,3215,0
|
|
20240418,162900,66455340,3215,3215,3215,3215,0
|
|
20240418,162800,66455340,3215,3215,3215,3215,0
|
|
20240418,162700,66455340,3215,3215,3215,3215,0
|
|
20240418,162600,66455340,3215,3215,3215,3215,0
|
|
20240418,162500,66455340,3215,3215,3215,3215,0
|
|
20240418,162400,66455340,3215,3215,3215,3215,0
|
|
20240418,162300,66455340,3215,3215,3215,3215,325
|
|
20240418,162200,66455340,3215,3215,3215,3215,0
|
|
20240418,162100,66455340,3215,3215,3215,3215,0
|
|
20240418,162000,66455340,3215,3215,3215,3215,0
|
|
20240418,161900,66455340,3215,3215,3215,3215,0
|
|
20240418,161800,66455340,3215,3215,3215,3215,0
|
|
20240418,161700,66455340,3215,3215,3215,3215,0
|
|
20240418,161600,66455340,3215,3215,3215,3215,0
|
|
20240418,161500,66455340,3215,3215,3215,3215,0
|
|
20240418,161400,66455340,3215,3215,3215,3215,0
|
|
20240418,161300,66455340,3215,3215,3215,3215,0
|
|
20240418,161200,66455340,3215,3215,3215,3215,0
|
|
20240418,161100,66455340,3215,3215,3215,3215,0
|
|
20240418,161000,66455340,3215,3215,3215,3215,0
|
|
20240418,160900,66455340,3215,3215,3215,3215,0
|
|
20240418,160800,66455340,3215,3215,3215,3215,0
|
|
20240418,160700,66455340,3215,3215,3215,3215,0
|
|
20240418,160600,66455340,3215,3215,3215,3215,0
|
|
20240418,160500,66455340,3215,3215,3215,3215,0
|
|
20240418,160400,66455340,3215,3215,3215,3215,0
|
|
20240418,160300,66455340,3215,3215,3215,3215,0
|
|
20240418,160200,66455340,3215,3215,3215,3215,0
|
|
20240418,160100,66455340,3215,3215,3215,3215,0
|
|
20240418,160000,66455340,3215,3215,3215,3215,0
|
|
20240418,155900,66455340,3215,3215,3215,3215,0
|
|
20240418,155800,66455340,3215,3215,3215,3215,0
|
|
20240418,155700,66455340,3215,3215,3215,3215,0
|
|
20240418,155600,66455340,3215,3215,3215,3215,0
|
|
20240418,155500,66455340,3215,3215,3215,3215,0
|
|
20240418,155400,66455340,3215,3215,3215,3215,0
|
|
20240418,155300,66455340,3215,3215,3215,3215,325
|
|
20240418,155200,66455340,3215,3215,3215,3215,0
|
|
20240418,155100,66455340,3215,3215,3215,3215,0
|
|
20240418,155000,66455340,3215,3215,3215,3215,0
|
|
20240418,154900,66455340,3215,3215,3215,3215,0
|
|
20240418,154800,66455340,3215,3215,3215,3215,0
|
|
20240418,154700,66455340,3215,3215,3215,3215,0
|
|
20240418,154600,66455340,3215,3215,3215,3215,0
|
|
20240418,154500,66455340,3215,3215,3215,3215,0
|
|
20240418,154400,66455340,3215,3215,3215,3215,0
|
|
20240418,154300,66455340,3215,3215,3215,3215,0
|
|
20240418,154200,66455340,3215,3215,3215,3215,0
|
|
20240418,154100,66455340,3215,3215,3215,3215,0
|
|
20240418,154000,66455340,3215,3215,3215,3215,0
|
|
20240418,153900,66455340,3215,3215,3215,3215,0
|
|
20240418,153800,66455340,3215,3215,3215,3215,0
|
|
20240418,153700,66455340,3215,3215,3215,3215,0
|
|
20240418,153600,66455340,3215,3215,3215,3215,0
|
|
20240418,153500,66455340,3215,3215,3215,3215,0
|
|
20240418,153400,66455340,3215,3215,3215,3215,0
|
|
20240418,153300,66455340,3215,3215,3215,3215,0
|
|
20240418,153200,66455340,3215,3215,3215,3215,0
|
|
20240418,153100,66455340,3215,3215,3215,3215,0
|
|
20240418,153000,66455340,3215,3215,3215,3215,325
|
|
20240418,152900,65410465,3205,3205,3205,3205,0
|
|
20240418,152800,65410465,3205,3205,3205,3205,0
|
|
20240418,152700,65410465,3205,3205,3205,3205,0
|
|
20240418,152600,65410465,3205,3205,3205,3205,0
|
|
20240418,152500,65410465,3205,3205,3205,3205,0
|
|
20240418,152400,65410465,3205,3205,3205,3205,0
|
|
20240418,152300,65410465,3205,3205,3205,3205,0
|
|
20240418,152200,65410465,3205,3205,3205,3205,0
|
|
20240418,152100,65410465,3205,3205,3205,3205,0
|
|
20240418,152000,65410465,3205,3205,3205,3205,0
|
|
20240418,151900,65410465,3205,3205,3205,3205,110
|
|
20240418,151800,65057915,3205,3205,3205,3205,0
|
|
20240418,151700,65057915,3205,3205,3205,3205,1398
|
|
20240418,151600,60577325,3205,3210,3210,3205,25
|
|
20240418,151500,60497175,3215,3215,3215,3215,0
|
|
20240418,151400,60497175,3215,3205,3215,3205,16
|
|
20240418,151300,60445885,3210,3215,3215,3210,1417
|
|
20240418,151200,55897310,3215,3215,3215,3215,0
|
|
20240418,151100,55897310,3215,3215,3215,3215,0
|
|
20240418,151000,55897310,3215,3210,3215,3210,16
|
|
20240418,150900,55845945,3215,3215,3215,3215,0
|
|
20240418,150800,55845945,3215,3215,3215,3215,0
|
|
20240418,150700,55845945,3215,3215,3215,3215,0
|
|
20240418,150600,55845945,3215,3215,3215,3215,0
|
|
20240418,150500,55845945,3215,3210,3215,3210,83
|
|
20240418,150400,55579445,3210,3210,3210,3210,0
|
|
20240418,150300,55579445,3210,3210,3210,3210,1050
|
|
20240418,150200,52208945,3210,3210,3210,3210,37
|
|
20240418,150100,52090175,3210,3210,3210,3210,1
|
|
20240418,150000,52086965,3210,3210,3210,3210,0
|
|
20240418,145900,52086965,3210,3210,3210,3210,0
|
|
20240418,145800,52086965,3210,3210,3210,3210,0
|
|
20240418,145700,52086965,3210,3210,3210,3210,0
|
|
20240418,145600,52086965,3210,3210,3210,3210,0
|
|
20240418,145500,52086965,3210,3210,3210,3210,0
|
|
20240418,145400,52086965,3210,3210,3210,3210,0
|
|
20240418,145300,52086965,3210,3210,3210,3210,3
|
|
20240418,145200,52077335,3210,3210,3210,3210,0
|
|
20240418,145100,52077335,3210,3210,3210,3210,1
|
|
20240418,145000,52074125,3210,3210,3210,3210,0
|
|
20240418,144900,52074125,3210,3210,3210,3210,0
|
|
20240418,144800,52074125,3210,3210,3210,3210,0
|
|
20240418,144700,52074125,3210,3210,3210,3210,0
|
|
20240418,144600,52074125,3210,3210,3210,3210,0
|
|
20240418,144500,52074125,3210,3210,3210,3210,0
|
|
20240418,144400,52074125,3210,3210,3210,3210,0
|
|
20240418,144300,52074125,3210,3210,3210,3210,0
|
|
20240418,144200,52074125,3210,3210,3210,3210,0
|
|
20240418,144100,52074125,3210,3210,3210,3210,0
|
|
20240418,144000,52074125,3210,3210,3210,3210,0
|
|
20240418,143900,52074125,3210,3210,3210,3210,0
|
|
20240418,143800,52074125,3210,3210,3210,3210,312
|
|
20240418,143700,51072605,3210,3210,3210,3210,0
|
|
20240418,143600,51072605,3210,3210,3210,3210,0
|
|
20240418,143500,51072605,3210,3210,3210,3210,0
|
|
20240418,143400,51072605,3210,3210,3210,3210,0
|
|
20240418,143300,51072605,3210,3210,3210,3210,0
|
|
20240418,143200,51072605,3210,3210,3210,3210,0
|
|
20240418,143100,51072605,3210,3210,3210,3210,0
|
|
20240418,143000,51072605,3210,3210,3210,3210,0
|
|
20240418,142900,51072605,3210,3210,3210,3210,0
|
|
20240418,142800,51072605,3210,3210,3210,3210,37
|
|
20240418,142700,50953835,3210,3210,3210,3210,0
|
|
20240418,142600,50953835,3210,3210,3210,3210,0
|
|
20240418,142500,50953835,3210,3210,3210,3210,0
|
|
20240418,142400,50953835,3210,3210,3210,3210,0
|
|
20240418,142300,50953835,3210,3210,3210,3210,0
|
|
20240418,142200,50953835,3210,3210,3210,3210,0
|
|
20240418,142100,50953835,3210,3210,3210,3210,0
|
|
20240418,142000,50953835,3210,3210,3210,3210,0
|
|
20240418,141900,50953835,3210,3210,3210,3210,0
|
|
20240418,141800,50953835,3210,3210,3210,3210,0
|
|
20240418,141700,50953835,3210,3210,3210,3210,0
|
|
20240418,141600,50953835,3210,3210,3210,3210,312
|
|
20240418,141500,49952315,3210,3210,3210,3210,0
|
|
20240418,141400,49952315,3210,3210,3210,3210,0
|
|
20240418,141300,49952315,3210,3210,3210,3210,0
|
|
20240418,141200,49952315,3210,3210,3210,3210,0
|
|
20240418,141100,49952315,3210,3210,3210,3210,0
|
|
20240418,141000,49952315,3210,3210,3210,3210,100
|
|
20240418,140900,49631315,3210,3210,3210,3210,0
|
|
20240418,140800,49631315,3210,3210,3210,3210,0
|
|
20240418,140700,49631315,3210,3210,3210,3210,0
|
|
20240418,140600,49631315,3210,3210,3210,3210,0
|
|
20240418,140500,49631315,3210,3210,3210,3210,137
|
|
20240418,140400,49191545,3210,3210,3210,3210,0
|
|
20240418,140300,49191545,3210,3210,3210,3210,0
|
|
20240418,140200,49191545,3210,3210,3210,3210,1
|
|
20240418,140100,49188335,3210,3210,3210,3210,0
|
|
20240418,140000,49188335,3210,3210,3210,3210,0
|
|
20240418,135900,49188335,3210,3210,3210,3210,1
|
|
20240418,135800,49185125,3210,3210,3210,3210,0
|
|
20240418,135700,49185125,3210,3210,3210,3210,1
|
|
20240418,135600,49181915,3210,3210,3210,3210,0
|
|
20240418,135500,49181915,3210,3210,3210,3210,154
|
|
20240418,135400,48687575,3205,3205,3205,3205,810
|
|
20240418,135300,46091525,3210,3210,3210,3210,0
|
|
20240418,135200,46091525,3210,3210,3210,3210,0
|
|
20240418,135100,46091525,3210,3210,3210,3210,0
|
|
20240418,135000,46091525,3210,3210,3210,3210,0
|
|
20240418,134900,46091525,3210,3210,3210,3210,0
|
|
20240418,134800,46091525,3210,3210,3210,3210,0
|
|
20240418,134700,46091525,3210,3210,3210,3210,0
|
|
20240418,134600,46091525,3210,3210,3210,3210,0
|
|
20240418,134500,46091525,3210,3210,3210,3210,0
|
|
20240418,134400,46091525,3210,3210,3210,3210,0
|
|
20240418,134300,46091525,3210,3210,3210,3210,0
|
|
20240418,134200,46091525,3210,3210,3210,3210,0
|
|
20240418,134100,46091525,3210,3210,3210,3210,0
|
|
20240418,134000,46091525,3210,3210,3210,3210,0
|
|
20240418,133900,46091525,3210,3210,3210,3210,0
|
|
20240418,133800,46091525,3210,3210,3210,3210,0
|
|
20240418,133700,46091525,3210,3210,3210,3210,0
|
|
20240418,133600,46091525,3210,3210,3210,3210,0
|
|
20240418,133500,46091525,3210,3210,3210,3210,0
|
|
20240418,133400,46091525,3210,3210,3210,3210,0
|
|
20240418,133300,46091525,3210,3210,3210,3210,0
|
|
20240418,133200,46091525,3210,3210,3210,3210,0
|
|
20240418,133100,46091525,3210,3210,3210,3210,0
|
|
20240418,133000,46091525,3210,3210,3210,3210,0
|
|
20240418,132900,46091525,3210,3210,3210,3210,0
|
|
20240418,132800,46091525,3210,3210,3210,3210,0
|
|
20240418,132700,46091525,3210,3210,3210,3210,0
|
|
20240418,132600,46091525,3210,3210,3210,3210,0
|
|
20240418,132500,46091525,3210,3210,3210,3210,0
|
|
20240418,132400,46091525,3210,3210,3210,3210,0
|
|
20240418,132300,46091525,3210,3210,3210,3210,1034
|
|
20240418,132200,42772385,3220,3220,3220,3220,0
|
|
20240418,132100,42772385,3220,3220,3220,3220,0
|
|
20240418,132000,42772385,3220,3220,3220,3220,2
|
|
20240418,131900,42765945,3215,3215,3215,3215,0
|
|
20240418,131800,42765945,3215,3215,3215,3215,0
|
|
20240418,131700,42765945,3215,3215,3215,3215,0
|
|
20240418,131600,42765945,3215,3215,3215,3215,0
|
|
20240418,131500,42765945,3215,3215,3215,3215,39
|
|
20240418,131400,42640560,3215,3215,3215,3215,10
|
|
20240418,131300,42608410,3210,3210,3210,3210,0
|
|
20240418,131200,42608410,3210,3210,3210,3210,0
|
|
20240418,131100,42608410,3210,3210,3210,3210,0
|
|
20240418,131000,42608410,3210,3210,3210,3210,0
|
|
20240418,130900,42608410,3210,3210,3210,3210,0
|
|
20240418,130800,42608410,3210,3210,3210,3210,0
|
|
20240418,130700,42608410,3210,3210,3210,3210,500
|
|
20240418,130600,41003410,3220,3220,3220,3220,0
|
|
20240418,130500,41003410,3220,3220,3220,3220,0
|
|
20240418,130400,41003410,3220,3220,3220,3220,0
|
|
20240418,130300,41003410,3220,3220,3220,3220,0
|
|
20240418,130200,41003410,3220,3220,3220,3220,0
|
|
20240418,130100,41003410,3220,3220,3220,3220,0
|
|
20240418,130000,41003410,3220,3220,3220,3220,1
|
|
20240418,125900,41000190,3220,3220,3220,3220,0
|
|
20240418,125800,41000190,3220,3220,3220,3220,0
|
|
20240418,125700,41000190,3220,3220,3220,3220,0
|
|
20240418,125600,41000190,3220,3220,3220,3220,0
|
|
20240418,125500,41000190,3220,3220,3220,3220,0
|
|
20240418,125400,41000190,3220,3220,3220,3220,0
|
|
20240418,125300,41000190,3220,3220,3220,3220,0
|
|
20240418,125200,41000190,3220,3220,3220,3220,0
|
|
20240418,125100,41000190,3220,3220,3220,3220,0
|
|
20240418,125000,41000190,3220,3220,3220,3220,0
|
|
20240418,124900,41000190,3220,3220,3220,3220,0
|
|
20240418,124800,41000190,3220,3220,3220,3220,0
|
|
20240418,124700,41000190,3220,3220,3220,3220,0
|
|
20240418,124600,41000190,3220,3220,3220,3220,0
|
|
20240418,124500,41000190,3220,3220,3220,3220,0
|
|
20240418,124400,41000190,3220,3220,3220,3220,0
|
|
20240418,124300,41000190,3220,3220,3220,3220,0
|
|
20240418,124200,41000190,3220,3220,3220,3220,0
|
|
20240418,124100,41000190,3220,3220,3220,3220,0
|
|
20240418,124000,41000190,3220,3220,3220,3220,0
|
|
20240418,123900,41000190,3220,3220,3220,3220,14
|
|
20240418,123800,40955110,3210,3210,3210,3210,0
|
|
20240418,123700,40955110,3210,3210,3210,3210,0
|
|
20240418,123600,40955110,3210,3210,3210,3210,0
|
|
20240418,123500,40955110,3210,3210,3210,3210,0
|
|
20240418,123400,40955110,3210,3210,3210,3210,10
|
|
20240418,123300,40923010,3210,3210,3210,3210,0
|
|
20240418,123200,40923010,3210,3210,3210,3210,0
|
|
20240418,123100,40923010,3210,3210,3210,3210,0
|
|
20240418,123000,40923010,3210,3215,3220,3210,420
|
|
20240418,122900,39573260,3210,3210,3210,3210,44
|
|
20240418,122800,39432020,3215,3215,3215,3215,0
|
|
20240418,122700,39432020,3215,3215,3215,3215,0
|
|
20240418,122600,39432020,3215,3215,3215,3215,0
|
|
20240418,122500,39432020,3215,3215,3215,3215,0
|
|
20240418,122400,39432020,3215,3215,3215,3215,0
|
|
20240418,122300,39432020,3215,3215,3215,3215,0
|
|
20240418,122200,39432020,3215,3215,3215,3215,0
|
|
20240418,122100,39432020,3215,3215,3215,3215,0
|
|
20240418,122000,39432020,3215,3215,3215,3215,0
|
|
20240418,121900,39432020,3215,3215,3215,3215,0
|
|
20240418,121800,39432020,3215,3215,3215,3215,0
|
|
20240418,121700,39432020,3215,3215,3215,3215,0
|
|
20240418,121600,39432020,3215,3215,3215,3215,0
|
|
20240418,121500,39432020,3215,3215,3215,3215,0
|
|
20240418,121400,39432020,3215,3215,3215,3215,255
|
|
20240418,121300,38612195,3220,3220,3220,3220,0
|
|
20240418,121200,38612195,3220,3220,3220,3220,0
|
|
20240418,121100,38612195,3220,3220,3220,3220,0
|
|
20240418,121000,38612195,3220,3220,3220,3220,0
|
|
20240418,120900,38612195,3220,3220,3220,3220,0
|
|
20240418,120800,38612195,3220,3220,3220,3220,0
|
|
20240418,120700,38612195,3220,3220,3220,3220,0
|
|
20240418,120600,38612195,3220,3220,3220,3220,0
|
|
20240418,120500,38612195,3220,3220,3220,3220,0
|
|
20240418,120400,38612195,3220,3220,3220,3220,0
|
|
20240418,120300,38612195,3220,3220,3220,3220,251
|
|
20240418,120200,37803975,3220,3220,3220,3220,0
|
|
20240418,120100,37803975,3220,3220,3220,3220,0
|
|
20240418,120000,37803975,3220,3220,3220,3220,0
|
|
20240418,115900,37803975,3220,3220,3220,3220,0
|
|
20240418,115800,37803975,3220,3220,3220,3220,0
|
|
20240418,115700,37803975,3220,3220,3220,3220,0
|
|
20240418,115600,37803975,3220,3220,3220,3220,1
|
|
20240418,115500,37800755,3220,3220,3220,3220,0
|
|
20240418,115400,37800755,3220,3220,3220,3220,0
|
|
20240418,115300,37800755,3220,3220,3220,3220,0
|
|
20240418,115200,37800755,3220,3220,3220,3220,1
|
|
20240418,115100,37797535,3220,3220,3220,3220,0
|
|
20240418,115000,37797535,3220,3220,3220,3220,0
|
|
20240418,114900,37797535,3220,3220,3220,3220,28
|
|
20240418,114800,37707375,3210,3210,3210,3210,0
|
|
20240418,114700,37707375,3210,3210,3210,3210,0
|
|
20240418,114600,37707375,3210,3210,3210,3210,0
|
|
20240418,114500,37707375,3210,3210,3210,3210,2500
|
|
20240418,114400,29682375,3215,3215,3215,3215,0
|
|
20240418,114300,29682375,3215,3215,3215,3215,0
|
|
20240418,114200,29682375,3215,3215,3215,3215,44
|
|
20240418,114100,29540915,3215,3215,3215,3215,0
|
|
20240418,114000,29540915,3215,3215,3215,3215,0
|
|
20240418,113900,29540915,3215,3215,3215,3215,0
|
|
20240418,113800,29540915,3215,3215,3215,3215,556
|
|
20240418,113700,27753375,3220,3220,3220,3220,1
|
|
20240418,113600,27750155,3220,3220,3220,3220,0
|
|
20240418,113500,27750155,3220,3220,3220,3220,0
|
|
20240418,113400,27750155,3220,3220,3220,3220,0
|
|
20240418,113300,27750155,3220,3220,3220,3220,0
|
|
20240418,113200,27750155,3220,3220,3220,3220,0
|
|
20240418,113100,27750155,3220,3220,3220,3220,229
|
|
20240418,113000,27012775,3220,3220,3220,3220,0
|
|
20240418,112900,27012775,3220,3220,3220,3220,0
|
|
20240418,112800,27012775,3220,3220,3220,3220,0
|
|
20240418,112700,27012775,3220,3220,3220,3220,0
|
|
20240418,112600,27012775,3220,3220,3220,3220,0
|
|
20240418,112500,27012775,3220,3220,3220,3220,0
|
|
20240418,112400,27012775,3220,3220,3220,3220,0
|
|
20240418,112300,27012775,3220,3220,3220,3220,0
|
|
20240418,112200,27012775,3220,3220,3220,3220,0
|
|
20240418,112100,27012775,3220,3220,3220,3220,0
|
|
20240418,112000,27012775,3220,3220,3220,3220,0
|
|
20240418,111900,27012775,3220,3220,3220,3220,0
|
|
20240418,111800,27012775,3220,3220,3220,3220,1
|
|
20240418,111700,27009555,3220,3220,3220,3220,0
|
|
20240418,111600,27009555,3220,3220,3220,3220,0
|
|
20240418,111500,27009555,3220,3220,3220,3220,0
|
|
20240418,111400,27009555,3220,3220,3220,3220,0
|
|
20240418,111300,27009555,3220,3220,3220,3220,0
|
|
20240418,111200,27009555,3220,3220,3220,3220,0
|
|
20240418,111100,27009555,3220,3220,3220,3220,0
|
|
20240418,111000,27009555,3220,3220,3220,3220,20
|
|
20240418,110900,26945155,3220,3220,3220,3220,0
|
|
20240418,110800,26945155,3220,3220,3220,3220,0
|
|
20240418,110700,26945155,3220,3220,3220,3220,0
|
|
20240418,110600,26945155,3220,3220,3220,3220,49
|
|
20240418,110500,26787375,3220,3220,3220,3220,151
|
|
20240418,110400,26301155,3220,3220,3220,3220,0
|
|
20240418,110300,26301155,3220,3220,3220,3220,0
|
|
20240418,110200,26301155,3220,3220,3220,3220,0
|
|
20240418,110100,26301155,3220,3220,3220,3220,11
|
|
20240418,110000,26265735,3215,3220,3220,3215,1503
|
|
20240418,105900,21426090,3220,3220,3220,3220,0
|
|
20240418,105800,21426090,3220,3220,3220,3220,1
|
|
20240418,105700,21422870,3215,3215,3215,3215,0
|
|
20240418,105600,21422870,3215,3215,3215,3215,1
|
|
20240418,105500,21419655,3215,3215,3215,3215,0
|
|
20240418,105400,21419655,3215,3215,3215,3215,0
|
|
20240418,105300,21419655,3215,3215,3215,3215,0
|
|
20240418,105200,21419655,3215,3215,3215,3215,0
|
|
20240418,105100,21419655,3215,3215,3215,3215,0
|
|
20240418,105000,21419655,3215,3215,3215,3215,0
|
|
20240418,104900,21419655,3215,3215,3215,3215,0
|
|
20240418,104800,21419655,3215,3215,3215,3215,100
|
|
20240418,104700,21098155,3215,3215,3215,3215,0
|
|
20240418,104600,21098155,3215,3215,3215,3215,0
|
|
20240418,104500,21098155,3215,3215,3215,3215,0
|
|
20240418,104400,21098155,3215,3215,3215,3215,0
|
|
20240418,104300,21098155,3215,3215,3215,3215,0
|
|
20240418,104200,21098155,3215,3215,3215,3215,0
|
|
20240418,104100,21098155,3215,3215,3215,3215,0
|
|
20240418,104000,21098155,3215,3215,3215,3215,0
|
|
20240418,103900,21098155,3215,3215,3215,3215,0
|
|
20240418,103800,21098155,3215,3215,3215,3215,0
|
|
20240418,103700,21098155,3215,3215,3215,3215,0
|
|
20240418,103600,21098155,3215,3215,3215,3215,0
|
|
20240418,103500,21098155,3215,3215,3215,3215,67
|
|
20240418,103400,20882750,3215,3215,3215,3215,0
|
|
20240418,103300,20882750,3215,3215,3215,3215,0
|
|
20240418,103200,20882750,3215,3215,3215,3215,1000
|
|
20240418,103100,17667750,3215,3215,3215,3215,200
|
|
20240418,103000,17024750,3210,3210,3210,3210,22
|
|
20240418,102900,16954130,3210,3210,3210,3210,0
|
|
20240418,102800,16954130,3210,3210,3210,3210,0
|
|
20240418,102700,16954130,3210,3210,3210,3210,0
|
|
20240418,102600,16954130,3210,3210,3210,3210,2
|
|
20240418,102500,16947710,3210,3210,3210,3210,31
|
|
20240418,102400,16848200,3210,3210,3210,3210,0
|
|
20240418,102300,16848200,3210,3210,3210,3210,0
|
|
20240418,102200,16848200,3210,3210,3210,3210,0
|
|
20240418,102100,16848200,3210,3210,3210,3210,500
|
|
20240418,102000,15243200,3210,3210,3210,3210,0
|
|
20240418,101900,15243200,3210,3210,3210,3210,0
|
|
20240418,101800,15243200,3210,3210,3210,3210,0
|
|
20240418,101700,15243200,3210,3210,3210,3210,0
|
|
20240418,101600,15243200,3210,3210,3210,3210,0
|
|
20240418,101500,15243200,3210,3210,3210,3210,0
|
|
20240418,101400,15243200,3210,3210,3210,3210,0
|
|
20240418,101300,15243200,3210,3210,3210,3210,955
|
|
20240418,101200,12177650,3210,3210,3210,3210,0
|
|
20240418,101100,12177650,3210,3210,3210,3210,0
|
|
20240418,101000,12177650,3210,3210,3210,3210,48
|
|
20240418,100900,12023570,3210,3210,3210,3210,0
|
|
20240418,100800,12023570,3210,3210,3210,3210,0
|
|
20240418,100700,12023570,3210,3210,3210,3210,1
|
|
20240418,100600,12020360,3210,3210,3210,3210,0
|
|
20240418,100500,12020360,3210,3210,3210,3210,0
|
|
20240418,100400,12020360,3210,3210,3210,3210,0
|
|
20240418,100300,12020360,3210,3210,3210,3210,0
|
|
20240418,100200,12020360,3210,3210,3210,3210,1
|
|
20240418,100100,12017150,3215,3215,3215,3215,0
|
|
20240418,100000,12017150,3215,3215,3215,3215,0
|
|
20240418,095900,12017150,3215,3215,3215,3215,0
|
|
20240418,095800,12017150,3215,3215,3215,3215,1
|
|
20240418,095700,12013935,3215,3215,3215,3215,0
|
|
20240418,095600,12013935,3215,3215,3215,3215,0
|
|
20240418,095500,12013935,3215,3215,3215,3215,0
|
|
20240418,095400,12013935,3215,3215,3215,3215,160
|
|
20240418,095300,11499535,3215,3215,3215,3215,0
|
|
20240418,095200,11499535,3215,3215,3215,3215,0
|
|
20240418,095100,11499535,3215,3215,3215,3215,1
|
|
20240418,095000,11496320,3205,3205,3205,3205,7
|
|
20240418,094900,11473885,3205,3205,3205,3205,56
|
|
20240418,094800,11294405,3205,3205,3205,3205,109
|
|
20240418,094700,10945060,3205,3205,3205,3205,0
|
|
20240418,094600,10945060,3205,3205,3205,3205,0
|
|
20240418,094500,10945060,3205,3205,3205,3205,0
|
|
20240418,094400,10945060,3205,3215,3215,3205,203
|
|
20240418,094300,10294425,3215,3215,3215,3215,19
|
|
20240418,094200,10233340,3215,3215,3215,3215,5
|
|
20240418,094100,10217265,3215,3215,3215,3215,0
|
|
20240418,094000,10217265,3215,3215,3215,3215,38
|
|
20240418,093900,10095095,3215,3215,3215,3215,66
|
|
20240418,093800,9882905,3210,3210,3215,3210,4
|
|
20240418,093700,9870060,3210,3210,3210,3210,698
|
|
20240418,093600,7629480,3210,3210,3210,3210,0
|
|
20240418,093500,7629480,3210,3210,3210,3210,1
|
|
20240418,093400,7626270,3210,3205,3210,3205,600
|
|
20240418,093300,5700840,3205,3205,3205,3205,0
|
|
20240418,093200,5700840,3205,3205,3205,3205,0
|
|
20240418,093100,5700840,3205,3205,3205,3205,0
|
|
20240418,093000,5700840,3205,3205,3205,3205,3
|
|
20240418,092900,5691225,3205,3205,3205,3205,0
|
|
20240418,092800,5691225,3205,3205,3205,3205,1
|
|
20240418,092700,5688020,3200,3200,3200,3200,0
|
|
20240418,092600,5688020,3200,3200,3200,3200,0
|
|
20240418,092500,5688020,3200,3200,3200,3200,0
|
|
20240418,092400,5688020,3200,3200,3200,3200,0
|
|
20240418,092300,5688020,3200,3200,3200,3200,0
|
|
20240418,092200,5688020,3200,3200,3200,3200,0
|
|
20240418,092100,5688020,3200,3200,3200,3200,360
|
|
20240418,092000,4536020,3200,3200,3200,3200,1
|
|
20240418,091900,4532820,3200,3200,3200,3200,0
|
|
20240418,091800,4532820,3200,3200,3200,3200,1
|
|
20240418,091700,4529620,3190,3190,3190,3190,0
|
|
20240418,091600,4529620,3190,3195,3195,3190,400
|
|
20240418,091500,3253150,3195,3195,3195,3195,106
|
|
20240418,091400,2914480,3180,3180,3180,3180,0
|
|
20240418,091300,2914480,3180,3180,3180,3180,0
|
|
20240418,091200,2914480,3180,3180,3180,3180,0
|
|
20240418,091100,2914480,3180,3180,3180,3180,0
|
|
20240418,091000,2914480,3180,3180,3180,3180,0
|
|
20240418,090900,2914480,3180,3180,3180,3180,0
|
|
20240418,090800,2914480,3180,3180,3180,3180,0
|
|
20240418,090700,2914480,3180,3180,3180,3180,0
|
|
20240418,090600,2914480,3180,3200,3200,3180,300
|
|
20240418,090500,1959900,3200,3200,3200,3200,0
|
|
20240418,090400,1959900,3200,3200,3200,3200,0
|
|
20240418,090300,1959900,3200,3200,3200,3200,17
|
|
20240418,090200,1905500,3200,3200,3200,3200,20
|
|
20240418,090100,1841500,3175,3175,3175,3175,0
|
|
20240418,090000,1841500,3175,3175,3175,3175,580
|