672 lines
31 KiB
CSV
672 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,200900,107975385,3440,3440,3440,3440,364
|
|
20240405,200800,107975385,3440,3440,3440,3440,0
|
|
20240405,200700,107975385,3440,3440,3440,3440,0
|
|
20240405,200600,107975385,3440,3440,3440,3440,0
|
|
20240405,200500,107975385,3440,3440,3440,3440,0
|
|
20240405,200400,107975385,3440,3440,3440,3440,0
|
|
20240405,200300,107975385,3440,3440,3440,3440,0
|
|
20240405,200200,107975385,3440,3440,3440,3440,0
|
|
20240405,200100,107975385,3440,3440,3440,3440,0
|
|
20240405,200000,107975385,3440,3440,3440,3440,0
|
|
20240405,195900,107975385,3440,3440,3440,3440,0
|
|
20240405,195800,107975385,3440,3440,3440,3440,0
|
|
20240405,195700,107975385,3440,3440,3440,3440,0
|
|
20240405,195600,107975385,3440,3440,3440,3440,0
|
|
20240405,195500,107975385,3440,3440,3440,3440,0
|
|
20240405,195400,107975385,3440,3440,3440,3440,0
|
|
20240405,195300,107975385,3440,3440,3440,3440,0
|
|
20240405,195200,107975385,3440,3440,3440,3440,0
|
|
20240405,195100,107975385,3440,3440,3440,3440,0
|
|
20240405,195000,107975385,3440,3440,3440,3440,0
|
|
20240405,194900,107975385,3440,3440,3440,3440,0
|
|
20240405,194800,107975385,3440,3440,3440,3440,0
|
|
20240405,194700,107975385,3440,3440,3440,3440,0
|
|
20240405,194600,107975385,3440,3440,3440,3440,0
|
|
20240405,194500,107975385,3440,3440,3440,3440,0
|
|
20240405,194400,107975385,3440,3440,3440,3440,0
|
|
20240405,194300,107975385,3440,3440,3440,3440,0
|
|
20240405,194200,107975385,3440,3440,3440,3440,0
|
|
20240405,194100,107975385,3440,3440,3440,3440,0
|
|
20240405,194000,107975385,3440,3440,3440,3440,0
|
|
20240405,193900,107975385,3440,3440,3440,3440,364
|
|
20240405,193800,107975385,3440,3440,3440,3440,0
|
|
20240405,193700,107975385,3440,3440,3440,3440,0
|
|
20240405,193600,107975385,3440,3440,3440,3440,0
|
|
20240405,193500,107975385,3440,3440,3440,3440,0
|
|
20240405,193400,107975385,3440,3440,3440,3440,0
|
|
20240405,193300,107975385,3440,3440,3440,3440,0
|
|
20240405,193200,107975385,3440,3440,3440,3440,0
|
|
20240405,193100,107975385,3440,3440,3440,3440,0
|
|
20240405,193000,107975385,3440,3440,3440,3440,0
|
|
20240405,192900,107975385,3440,3440,3440,3440,0
|
|
20240405,192800,107975385,3440,3440,3440,3440,0
|
|
20240405,192700,107975385,3440,3440,3440,3440,0
|
|
20240405,192600,107975385,3440,3440,3440,3440,0
|
|
20240405,192500,107975385,3440,3440,3440,3440,0
|
|
20240405,192400,107975385,3440,3440,3440,3440,0
|
|
20240405,192300,107975385,3440,3440,3440,3440,0
|
|
20240405,192200,107975385,3440,3440,3440,3440,0
|
|
20240405,192100,107975385,3440,3440,3440,3440,0
|
|
20240405,192000,107975385,3440,3440,3440,3440,0
|
|
20240405,191900,107975385,3440,3440,3440,3440,0
|
|
20240405,191800,107975385,3440,3440,3440,3440,0
|
|
20240405,191700,107975385,3440,3440,3440,3440,0
|
|
20240405,191600,107975385,3440,3440,3440,3440,0
|
|
20240405,191500,107975385,3440,3440,3440,3440,0
|
|
20240405,191400,107975385,3440,3440,3440,3440,0
|
|
20240405,191300,107975385,3440,3440,3440,3440,0
|
|
20240405,191200,107975385,3440,3440,3440,3440,0
|
|
20240405,191100,107975385,3440,3440,3440,3440,0
|
|
20240405,191000,107975385,3440,3440,3440,3440,0
|
|
20240405,190900,107975385,3440,3440,3440,3440,364
|
|
20240405,190800,107975385,3440,3440,3440,3440,0
|
|
20240405,190700,107975385,3440,3440,3440,3440,0
|
|
20240405,190600,107975385,3440,3440,3440,3440,0
|
|
20240405,190500,107975385,3440,3440,3440,3440,0
|
|
20240405,190400,107975385,3440,3440,3440,3440,0
|
|
20240405,190300,107975385,3440,3440,3440,3440,0
|
|
20240405,190200,107975385,3440,3440,3440,3440,0
|
|
20240405,190100,107975385,3440,3440,3440,3440,0
|
|
20240405,190000,107975385,3440,3440,3440,3440,0
|
|
20240405,185900,107975385,3440,3440,3440,3440,0
|
|
20240405,185800,107975385,3440,3440,3440,3440,0
|
|
20240405,185700,107975385,3440,3440,3440,3440,0
|
|
20240405,185600,107975385,3440,3440,3440,3440,0
|
|
20240405,185500,107975385,3440,3440,3440,3440,0
|
|
20240405,185400,107975385,3440,3440,3440,3440,0
|
|
20240405,185300,107975385,3440,3440,3440,3440,0
|
|
20240405,185200,107975385,3440,3440,3440,3440,0
|
|
20240405,185100,107975385,3440,3440,3440,3440,0
|
|
20240405,185000,107975385,3440,3440,3440,3440,0
|
|
20240405,184900,107975385,3440,3440,3440,3440,0
|
|
20240405,184800,107975385,3440,3440,3440,3440,0
|
|
20240405,184700,107975385,3440,3440,3440,3440,0
|
|
20240405,184600,107975385,3440,3440,3440,3440,0
|
|
20240405,184500,107975385,3440,3440,3440,3440,0
|
|
20240405,184400,107975385,3440,3440,3440,3440,0
|
|
20240405,184300,107975385,3440,3440,3440,3440,0
|
|
20240405,184200,107975385,3440,3440,3440,3440,0
|
|
20240405,184100,107975385,3440,3440,3440,3440,0
|
|
20240405,184000,107975385,3440,3440,3440,3440,0
|
|
20240405,183900,107975385,3440,3440,3440,3440,364
|
|
20240405,183800,107975385,3440,3440,3440,3440,0
|
|
20240405,183700,107975385,3440,3440,3440,3440,0
|
|
20240405,183600,107975385,3440,3440,3440,3440,0
|
|
20240405,183500,107975385,3440,3440,3440,3440,0
|
|
20240405,183400,107975385,3440,3440,3440,3440,0
|
|
20240405,183300,107975385,3440,3440,3440,3440,0
|
|
20240405,183200,107975385,3440,3440,3440,3440,0
|
|
20240405,183100,107975385,3440,3440,3440,3440,0
|
|
20240405,183000,107975385,3440,3440,3440,3440,0
|
|
20240405,182900,107975385,3440,3440,3440,3440,0
|
|
20240405,182800,107975385,3440,3440,3440,3440,0
|
|
20240405,182700,107975385,3440,3440,3440,3440,0
|
|
20240405,182600,107975385,3440,3440,3440,3440,0
|
|
20240405,182500,107975385,3440,3440,3440,3440,0
|
|
20240405,182400,107975385,3440,3440,3440,3440,0
|
|
20240405,182300,107975385,3440,3440,3440,3440,0
|
|
20240405,182200,107975385,3440,3440,3440,3440,0
|
|
20240405,182100,107975385,3440,3440,3440,3440,0
|
|
20240405,182000,107975385,3440,3440,3440,3440,0
|
|
20240405,181900,107975385,3440,3440,3440,3440,0
|
|
20240405,181800,107975385,3440,3440,3440,3440,0
|
|
20240405,181700,107975385,3440,3440,3440,3440,0
|
|
20240405,181600,107975385,3440,3440,3440,3440,0
|
|
20240405,181500,107975385,3440,3440,3440,3440,0
|
|
20240405,181400,107975385,3440,3440,3440,3440,0
|
|
20240405,181300,107975385,3440,3440,3440,3440,0
|
|
20240405,181200,107975385,3440,3440,3440,3440,0
|
|
20240405,181100,107975385,3440,3440,3440,3440,0
|
|
20240405,181000,107975385,3440,3440,3440,3440,0
|
|
20240405,180900,107975385,3440,3440,3440,3440,364
|
|
20240405,180800,107975385,3440,3440,3440,3440,0
|
|
20240405,180700,107975385,3440,3440,3440,3440,0
|
|
20240405,180600,107975385,3440,3440,3440,3440,0
|
|
20240405,180500,107975385,3440,3440,3440,3440,0
|
|
20240405,180400,107975385,3440,3440,3440,3440,0
|
|
20240405,180300,107975385,3440,3440,3440,3440,0
|
|
20240405,180200,107975385,3440,3440,3440,3440,0
|
|
20240405,180100,107975385,3440,3440,3440,3440,0
|
|
20240405,180000,107975385,3440,3440,3440,3440,0
|
|
20240405,175900,107975385,3440,3440,3440,3440,0
|
|
20240405,175800,107975385,3440,3440,3440,3440,0
|
|
20240405,175700,107975385,3440,3440,3440,3440,0
|
|
20240405,175600,107975385,3440,3440,3440,3440,0
|
|
20240405,175500,107975385,3440,3440,3440,3440,0
|
|
20240405,175400,107975385,3440,3440,3440,3440,0
|
|
20240405,175300,107975385,3440,3440,3440,3440,0
|
|
20240405,175200,107975385,3440,3440,3440,3440,0
|
|
20240405,175100,107975385,3440,3440,3440,3440,0
|
|
20240405,175000,107975385,3440,3440,3440,3440,0
|
|
20240405,174900,107975385,3440,3440,3440,3440,0
|
|
20240405,174800,107975385,3440,3440,3440,3440,0
|
|
20240405,174700,107975385,3440,3440,3440,3440,0
|
|
20240405,174600,107975385,3440,3440,3440,3440,0
|
|
20240405,174500,107975385,3440,3440,3440,3440,0
|
|
20240405,174400,107975385,3440,3440,3440,3440,0
|
|
20240405,174300,107975385,3440,3440,3440,3440,0
|
|
20240405,174200,107975385,3440,3440,3440,3440,0
|
|
20240405,174100,107975385,3440,3440,3440,3440,0
|
|
20240405,174000,107975385,3440,3440,3440,3440,0
|
|
20240405,173900,107975385,3440,3440,3440,3440,364
|
|
20240405,173800,107975385,3440,3440,3440,3440,0
|
|
20240405,173700,107975385,3440,3440,3440,3440,0
|
|
20240405,173600,107975385,3440,3440,3440,3440,0
|
|
20240405,173500,107975385,3440,3440,3440,3440,0
|
|
20240405,173400,107975385,3440,3440,3440,3440,0
|
|
20240405,173300,107975385,3440,3440,3440,3440,0
|
|
20240405,173200,107975385,3440,3440,3440,3440,0
|
|
20240405,173100,107975385,3440,3440,3440,3440,0
|
|
20240405,173000,107975385,3440,3440,3440,3440,0
|
|
20240405,172900,107975385,3440,3440,3440,3440,0
|
|
20240405,172800,107975385,3440,3440,3440,3440,0
|
|
20240405,172700,107975385,3440,3440,3440,3440,0
|
|
20240405,172600,107975385,3440,3440,3440,3440,0
|
|
20240405,172500,107975385,3440,3440,3440,3440,0
|
|
20240405,172400,107975385,3440,3440,3440,3440,0
|
|
20240405,172300,107975385,3440,3440,3440,3440,0
|
|
20240405,172200,107975385,3440,3440,3440,3440,0
|
|
20240405,172100,107975385,3440,3440,3440,3440,0
|
|
20240405,172000,107975385,3440,3440,3440,3440,0
|
|
20240405,171900,107975385,3440,3440,3440,3440,0
|
|
20240405,171800,107975385,3440,3440,3440,3440,0
|
|
20240405,171700,107975385,3440,3440,3440,3440,0
|
|
20240405,171600,107975385,3440,3440,3440,3440,0
|
|
20240405,171500,107975385,3440,3440,3440,3440,0
|
|
20240405,171400,107975385,3440,3440,3440,3440,0
|
|
20240405,171300,107975385,3440,3440,3440,3440,0
|
|
20240405,171200,107975385,3440,3440,3440,3440,0
|
|
20240405,171100,107975385,3440,3440,3440,3440,0
|
|
20240405,171000,107975385,3440,3440,3440,3440,0
|
|
20240405,170900,107975385,3440,3440,3440,3440,364
|
|
20240405,170800,107975385,3440,3440,3440,3440,0
|
|
20240405,170700,107975385,3440,3440,3440,3440,0
|
|
20240405,170600,107975385,3440,3440,3440,3440,0
|
|
20240405,170500,107975385,3440,3440,3440,3440,0
|
|
20240405,170400,107975385,3440,3440,3440,3440,0
|
|
20240405,170300,107975385,3440,3440,3440,3440,0
|
|
20240405,170200,107975385,3440,3440,3440,3440,0
|
|
20240405,170100,107975385,3440,3440,3440,3440,0
|
|
20240405,170000,107975385,3440,3440,3440,3440,0
|
|
20240405,165900,107975385,3440,3440,3440,3440,0
|
|
20240405,165800,107975385,3440,3440,3440,3440,0
|
|
20240405,165700,107975385,3440,3440,3440,3440,0
|
|
20240405,165600,107975385,3440,3440,3440,3440,0
|
|
20240405,165500,107975385,3440,3440,3440,3440,0
|
|
20240405,165400,107975385,3440,3440,3440,3440,0
|
|
20240405,165300,107975385,3440,3440,3440,3440,0
|
|
20240405,165200,107975385,3440,3440,3440,3440,0
|
|
20240405,165100,107975385,3440,3440,3440,3440,0
|
|
20240405,165000,107975385,3440,3440,3440,3440,0
|
|
20240405,164900,107975385,3440,3440,3440,3440,0
|
|
20240405,164800,107975385,3440,3440,3440,3440,0
|
|
20240405,164700,107975385,3440,3440,3440,3440,0
|
|
20240405,164600,107975385,3440,3440,3440,3440,0
|
|
20240405,164500,107975385,3440,3440,3440,3440,0
|
|
20240405,164400,107975385,3440,3440,3440,3440,0
|
|
20240405,164300,107975385,3440,3440,3440,3440,0
|
|
20240405,164200,107975385,3440,3440,3440,3440,0
|
|
20240405,164100,107975385,3440,3440,3440,3440,0
|
|
20240405,164000,107975385,3440,3440,3440,3440,0
|
|
20240405,163900,107975385,3440,3440,3440,3440,364
|
|
20240405,163800,107975385,3440,3440,3440,3440,0
|
|
20240405,163700,107975385,3440,3440,3440,3440,0
|
|
20240405,163600,107975385,3440,3440,3440,3440,0
|
|
20240405,163500,107975385,3440,3440,3440,3440,0
|
|
20240405,163400,107975385,3440,3440,3440,3440,0
|
|
20240405,163300,107975385,3440,3440,3440,3440,0
|
|
20240405,163200,107975385,3440,3440,3440,3440,0
|
|
20240405,163100,107975385,3440,3440,3440,3440,0
|
|
20240405,163000,107975385,3440,3440,3440,3440,0
|
|
20240405,162900,107975385,3440,3440,3440,3440,0
|
|
20240405,162800,107975385,3440,3440,3440,3440,0
|
|
20240405,162700,107975385,3440,3440,3440,3440,0
|
|
20240405,162600,107975385,3440,3440,3440,3440,0
|
|
20240405,162500,107975385,3440,3440,3440,3440,0
|
|
20240405,162400,107975385,3440,3440,3440,3440,0
|
|
20240405,162300,107975385,3440,3440,3440,3440,0
|
|
20240405,162200,107975385,3440,3440,3440,3440,0
|
|
20240405,162100,107975385,3440,3440,3440,3440,0
|
|
20240405,162000,107975385,3440,3440,3440,3440,0
|
|
20240405,161900,107975385,3440,3440,3440,3440,0
|
|
20240405,161800,107975385,3440,3440,3440,3440,0
|
|
20240405,161700,107975385,3440,3440,3440,3440,0
|
|
20240405,161600,107975385,3440,3440,3440,3440,0
|
|
20240405,161500,107975385,3440,3440,3440,3440,0
|
|
20240405,161400,107975385,3440,3440,3440,3440,0
|
|
20240405,161300,107975385,3440,3440,3440,3440,0
|
|
20240405,161200,107975385,3440,3440,3440,3440,0
|
|
20240405,161100,107975385,3440,3440,3440,3440,0
|
|
20240405,161000,107975385,3440,3440,3440,3440,0
|
|
20240405,160900,107975385,3440,3440,3440,3440,364
|
|
20240405,160800,107975385,3440,3440,3440,3440,0
|
|
20240405,160700,107975385,3440,3440,3440,3440,0
|
|
20240405,160600,107975385,3440,3440,3440,3440,0
|
|
20240405,160500,107975385,3440,3440,3440,3440,0
|
|
20240405,160400,107975385,3440,3440,3440,3440,0
|
|
20240405,160300,107975385,3440,3440,3440,3440,0
|
|
20240405,160200,107975385,3440,3440,3440,3440,0
|
|
20240405,160100,107975385,3440,3440,3440,3440,0
|
|
20240405,160000,107975385,3440,3440,3440,3440,0
|
|
20240405,155900,107975385,3440,3440,3440,3440,0
|
|
20240405,155800,107975385,3440,3440,3440,3440,0
|
|
20240405,155700,107975385,3440,3440,3440,3440,0
|
|
20240405,155600,107975385,3440,3440,3440,3440,0
|
|
20240405,155500,107975385,3440,3440,3440,3440,0
|
|
20240405,155400,107975385,3440,3440,3440,3440,0
|
|
20240405,155300,107975385,3440,3440,3440,3440,0
|
|
20240405,155200,107975385,3440,3440,3440,3440,0
|
|
20240405,155100,107975385,3440,3440,3440,3440,0
|
|
20240405,155000,107975385,3440,3440,3440,3440,0
|
|
20240405,154900,107975385,3440,3440,3440,3440,0
|
|
20240405,154800,107975385,3440,3440,3440,3440,0
|
|
20240405,154700,107975385,3440,3440,3440,3440,0
|
|
20240405,154600,107975385,3440,3440,3440,3440,0
|
|
20240405,154500,107975385,3440,3440,3440,3440,0
|
|
20240405,154400,107975385,3440,3440,3440,3440,0
|
|
20240405,154300,107975385,3440,3440,3440,3440,0
|
|
20240405,154200,107975385,3440,3440,3440,3440,0
|
|
20240405,154100,107975385,3440,3440,3440,3440,0
|
|
20240405,154000,107975385,3440,3440,3440,3440,0
|
|
20240405,153900,107975385,3440,3440,3440,3440,364
|
|
20240405,153800,107975385,3440,3440,3440,3440,0
|
|
20240405,153700,107975385,3440,3440,3440,3440,0
|
|
20240405,153600,107975385,3440,3440,3440,3440,0
|
|
20240405,153500,107975385,3440,3440,3440,3440,0
|
|
20240405,153400,107975385,3440,3440,3440,3440,0
|
|
20240405,153300,107975385,3440,3440,3440,3440,0
|
|
20240405,153200,107975385,3440,3440,3440,3440,0
|
|
20240405,153100,107975385,3440,3440,3440,3440,0
|
|
20240405,153000,107975385,3440,3440,3440,3440,364
|
|
20240405,152900,106723225,3415,3415,3415,3415,0
|
|
20240405,152800,106723225,3415,3415,3415,3415,0
|
|
20240405,152700,106723225,3415,3415,3415,3415,0
|
|
20240405,152600,106723225,3415,3415,3415,3415,0
|
|
20240405,152500,106723225,3415,3415,3415,3415,0
|
|
20240405,152400,106723225,3415,3415,3415,3415,0
|
|
20240405,152300,106723225,3415,3415,3415,3415,0
|
|
20240405,152200,106723225,3415,3415,3415,3415,0
|
|
20240405,152100,106723225,3415,3415,3415,3415,0
|
|
20240405,152000,106723225,3415,3415,3415,3415,0
|
|
20240405,151900,106723225,3415,3415,3415,3415,0
|
|
20240405,151800,106723225,3415,3415,3415,3415,0
|
|
20240405,151700,106723225,3415,3415,3415,3415,646
|
|
20240405,151600,104517135,3425,3425,3425,3425,300
|
|
20240405,151500,103489635,3420,3420,3420,3420,146
|
|
20240405,151400,102990315,3415,3415,3415,3415,0
|
|
20240405,151300,102990315,3415,3415,3415,3415,0
|
|
20240405,151200,102990315,3415,3415,3415,3415,0
|
|
20240405,151100,102990315,3415,3415,3415,3415,0
|
|
20240405,151000,102990315,3415,3415,3415,3415,0
|
|
20240405,150900,102990315,3415,3415,3415,3415,0
|
|
20240405,150800,102990315,3415,3415,3415,3415,1
|
|
20240405,150700,102986900,3420,3420,3420,3420,0
|
|
20240405,150600,102986900,3420,3420,3420,3420,0
|
|
20240405,150500,102986900,3420,3420,3420,3420,0
|
|
20240405,150400,102986900,3420,3420,3420,3420,0
|
|
20240405,150300,102986900,3420,3420,3420,3420,0
|
|
20240405,150200,102986900,3420,3420,3420,3420,0
|
|
20240405,150100,102986900,3420,3420,3420,3420,0
|
|
20240405,150000,102986900,3420,3420,3420,3420,0
|
|
20240405,145900,102986900,3420,3420,3420,3420,0
|
|
20240405,145800,102986900,3420,3420,3420,3420,52
|
|
20240405,145700,102809060,3415,3415,3415,3415,0
|
|
20240405,145600,102809060,3415,3415,3415,3415,0
|
|
20240405,145500,102809060,3415,3415,3415,3415,0
|
|
20240405,145400,102809060,3415,3415,3415,3415,0
|
|
20240405,145300,102809060,3415,3415,3415,3415,0
|
|
20240405,145200,102809060,3415,3415,3415,3415,257
|
|
20240405,145100,101931405,3420,3420,3420,3420,0
|
|
20240405,145000,101931405,3420,3420,3420,3420,0
|
|
20240405,144900,101931405,3420,3420,3420,3420,0
|
|
20240405,144800,101931405,3420,3420,3420,3420,0
|
|
20240405,144700,101931405,3420,3420,3420,3420,0
|
|
20240405,144600,101931405,3420,3420,3420,3420,0
|
|
20240405,144500,101931405,3420,3420,3420,3420,0
|
|
20240405,144400,101931405,3420,3420,3420,3420,0
|
|
20240405,144300,101931405,3420,3415,3420,3415,552
|
|
20240405,144200,100046065,3420,3420,3420,3420,79
|
|
20240405,144100,99775885,3420,3420,3420,3420,3
|
|
20240405,144000,99765625,3425,3420,3425,3420,349
|
|
20240405,143900,98570585,3420,3420,3420,3420,10
|
|
20240405,143800,98536385,3420,3420,3420,3420,0
|
|
20240405,143700,98536385,3420,3420,3420,3420,0
|
|
20240405,143600,98536385,3420,3420,3420,3420,0
|
|
20240405,143500,98536385,3420,3420,3420,3420,0
|
|
20240405,143400,98536385,3420,3420,3420,3420,0
|
|
20240405,143300,98536385,3420,3420,3420,3420,0
|
|
20240405,143200,98536385,3420,3420,3420,3420,0
|
|
20240405,143100,98536385,3420,3420,3420,3420,0
|
|
20240405,143000,98536385,3420,3420,3420,3420,0
|
|
20240405,142900,98536385,3420,3420,3420,3420,0
|
|
20240405,142800,98536385,3420,3420,3420,3420,52
|
|
20240405,142700,98358545,3420,3420,3420,3420,0
|
|
20240405,142600,98358545,3420,3420,3420,3420,0
|
|
20240405,142500,98358545,3420,3420,3420,3420,30
|
|
20240405,142400,98255945,3420,3420,3420,3420,146
|
|
20240405,142300,97756625,3420,3420,3420,3420,1
|
|
20240405,142200,97753205,3410,3410,3410,3410,0
|
|
20240405,142100,97753205,3410,3410,3410,3410,0
|
|
20240405,142000,97753205,3410,3410,3410,3410,50
|
|
20240405,141900,97582705,3420,3420,3420,3420,0
|
|
20240405,141800,97582705,3420,3420,3420,3420,0
|
|
20240405,141700,97582705,3420,3420,3420,3420,0
|
|
20240405,141600,97582705,3420,3420,3420,3420,0
|
|
20240405,141500,97582705,3420,3420,3420,3420,0
|
|
20240405,141400,97582705,3420,3420,3420,3420,0
|
|
20240405,141300,97582705,3420,3420,3420,3415,67
|
|
20240405,141200,97353590,3410,3410,3410,3410,0
|
|
20240405,141100,97353590,3410,3410,3410,3410,0
|
|
20240405,141000,97353590,3410,3410,3410,3410,0
|
|
20240405,140900,97353590,3410,3410,3410,3410,0
|
|
20240405,140800,97353590,3410,3410,3410,3410,0
|
|
20240405,140700,97353590,3410,3410,3410,3410,0
|
|
20240405,140600,97353590,3410,3410,3410,3410,74
|
|
20240405,140500,97101250,3410,3410,3410,3410,0
|
|
20240405,140400,97101250,3410,3410,3410,3410,0
|
|
20240405,140300,97101250,3410,3410,3410,3410,0
|
|
20240405,140200,97101250,3410,3410,3410,3410,0
|
|
20240405,140100,97101250,3410,3420,3420,3410,770
|
|
20240405,140000,94474985,3430,3430,3430,3430,0
|
|
20240405,135900,94474985,3430,3430,3430,3430,0
|
|
20240405,135800,94474985,3430,3430,3430,3430,52
|
|
20240405,135700,94296625,3420,3420,3420,3420,0
|
|
20240405,135600,94296625,3420,3425,3425,3420,120
|
|
20240405,135500,93886220,3425,3425,3425,3425,0
|
|
20240405,135400,93886220,3425,3425,3430,3425,393
|
|
20240405,135300,92538260,3425,3425,3425,3425,0
|
|
20240405,135200,92538260,3425,3425,3425,3425,0
|
|
20240405,135100,92538260,3425,3425,3425,3425,0
|
|
20240405,135000,92538260,3425,3425,3425,3425,0
|
|
20240405,134900,92538260,3425,3425,3425,3425,1647
|
|
20240405,134800,86897285,3425,3425,3425,3425,147
|
|
20240405,134700,86393810,3425,3420,3425,3420,470
|
|
20240405,134600,84784215,3415,3415,3415,3415,0
|
|
20240405,134500,84784215,3415,3415,3415,3415,0
|
|
20240405,134400,84784215,3415,3415,3415,3415,0
|
|
20240405,134300,84784215,3415,3415,3415,3415,152
|
|
20240405,134200,84265135,3415,3420,3420,3415,50
|
|
20240405,134100,84094375,3420,3420,3420,3420,0
|
|
20240405,134000,84094375,3420,3420,3420,3420,0
|
|
20240405,133900,84094375,3420,3420,3420,3420,0
|
|
20240405,133800,84094375,3420,3420,3420,3420,0
|
|
20240405,133700,84094375,3420,3420,3420,3420,0
|
|
20240405,133600,84094375,3420,3420,3420,3420,2
|
|
20240405,133500,84087535,3420,3420,3420,3420,0
|
|
20240405,133400,84087535,3420,3420,3420,3420,0
|
|
20240405,133300,84087535,3420,3420,3420,3420,0
|
|
20240405,133200,84087535,3420,3420,3420,3420,0
|
|
20240405,133100,84087535,3420,3420,3420,3420,0
|
|
20240405,133000,84087535,3420,3420,3420,3420,6
|
|
20240405,132900,84067015,3420,3420,3420,3420,0
|
|
20240405,132800,84067015,3420,3420,3420,3420,52
|
|
20240405,132700,83889175,3420,3420,3420,3420,0
|
|
20240405,132600,83889175,3420,3420,3420,3420,0
|
|
20240405,132500,83889175,3420,3420,3420,3420,0
|
|
20240405,132400,83889175,3420,3420,3420,3420,1
|
|
20240405,132300,83885755,3410,3410,3410,3410,0
|
|
20240405,132200,83885755,3410,3410,3410,3410,100
|
|
20240405,132100,83544755,3410,3410,3410,3410,0
|
|
20240405,132000,83544755,3410,3410,3410,3410,100
|
|
20240405,131900,83203755,3410,3410,3410,3410,0
|
|
20240405,131800,83203755,3410,3420,3420,3410,40
|
|
20240405,131700,83067345,3425,3425,3425,3425,0
|
|
20240405,131600,83067345,3425,3425,3425,3425,0
|
|
20240405,131500,83067345,3425,3425,3425,3425,0
|
|
20240405,131400,83067345,3425,3420,3425,3420,820
|
|
20240405,131300,80258850,3425,3420,3425,3420,52
|
|
20240405,131200,80080775,3420,3420,3420,3420,1
|
|
20240405,131100,80077355,3420,3420,3420,3420,0
|
|
20240405,131000,80077355,3420,3420,3420,3420,0
|
|
20240405,130900,80077355,3420,3420,3420,3420,0
|
|
20240405,130800,80077355,3420,3420,3420,3420,0
|
|
20240405,130700,80077355,3420,3420,3420,3420,0
|
|
20240405,130600,80077355,3420,3420,3420,3420,1
|
|
20240405,130500,80073935,3420,3420,3420,3420,0
|
|
20240405,130400,80073935,3420,3420,3420,3420,0
|
|
20240405,130300,80073935,3420,3420,3420,3420,353
|
|
20240405,130200,78866675,3425,3425,3425,3425,0
|
|
20240405,130100,78866675,3425,3425,3425,3425,0
|
|
20240405,130000,78866675,3425,3425,3425,3425,1
|
|
20240405,125900,78863250,3425,3425,3425,3425,0
|
|
20240405,125800,78863250,3425,3420,3425,3420,111
|
|
20240405,125700,78483370,3425,3425,3425,3425,0
|
|
20240405,125600,78483370,3425,3425,3425,3425,0
|
|
20240405,125500,78483370,3425,3425,3425,3425,0
|
|
20240405,125400,78483370,3425,3425,3425,3425,1
|
|
20240405,125300,78479945,3420,3420,3420,3420,0
|
|
20240405,125200,78479945,3420,3420,3420,3420,98
|
|
20240405,125100,78144785,3420,3420,3420,3420,0
|
|
20240405,125000,78144785,3420,3420,3420,3420,0
|
|
20240405,124900,78144785,3420,3420,3420,3420,4
|
|
20240405,124800,78131105,3420,3420,3420,3420,1
|
|
20240405,124700,78127685,3420,3420,3420,3420,0
|
|
20240405,124600,78127685,3420,3420,3420,3420,0
|
|
20240405,124500,78127685,3420,3420,3420,3420,0
|
|
20240405,124400,78127685,3420,3420,3420,3420,0
|
|
20240405,124300,78127685,3420,3420,3420,3420,52
|
|
20240405,124200,77949845,3420,3420,3420,3420,1
|
|
20240405,124100,77946425,3420,3420,3420,3420,0
|
|
20240405,124000,77946425,3420,3420,3420,3420,0
|
|
20240405,123900,77946425,3420,3420,3420,3420,0
|
|
20240405,123800,77946425,3420,3420,3420,3420,0
|
|
20240405,123700,77946425,3420,3420,3420,3420,0
|
|
20240405,123600,77946425,3420,3420,3420,3420,1
|
|
20240405,123500,77943005,3420,3420,3420,3420,0
|
|
20240405,123400,77943005,3420,3420,3420,3420,0
|
|
20240405,123300,77943005,3420,3420,3420,3420,0
|
|
20240405,123200,77943005,3420,3420,3420,3420,0
|
|
20240405,123100,77943005,3420,3420,3420,3420,58
|
|
20240405,123000,77744645,3420,3420,3420,3420,1
|
|
20240405,122900,77741225,3420,3420,3420,3420,0
|
|
20240405,122800,77741225,3420,3420,3420,3420,52
|
|
20240405,122700,77563385,3420,3420,3420,3420,0
|
|
20240405,122600,77563385,3420,3420,3420,3420,50
|
|
20240405,122500,77392385,3420,3420,3420,3420,0
|
|
20240405,122400,77392385,3420,3420,3420,3420,1
|
|
20240405,122300,77388965,3410,3410,3410,3410,40
|
|
20240405,122200,77252565,3420,3420,3420,3420,0
|
|
20240405,122100,77252565,3420,3420,3420,3420,0
|
|
20240405,122000,77252565,3420,3420,3420,3420,0
|
|
20240405,121900,77252565,3420,3420,3420,3420,0
|
|
20240405,121800,77252565,3420,3420,3420,3420,1
|
|
20240405,121700,77249145,3425,3425,3425,3425,0
|
|
20240405,121600,77249145,3425,3425,3425,3425,0
|
|
20240405,121500,77249145,3425,3425,3425,3425,0
|
|
20240405,121400,77249145,3425,3425,3425,3425,0
|
|
20240405,121300,77249145,3425,3420,3425,3420,52
|
|
20240405,121200,77071050,3420,3420,3420,3420,1
|
|
20240405,121100,77067630,3415,3415,3415,3415,0
|
|
20240405,121000,77067630,3415,3415,3415,3415,0
|
|
20240405,120900,77067630,3415,3415,3415,3415,0
|
|
20240405,120800,77067630,3415,3415,3415,3415,466
|
|
20240405,120700,75476240,3410,3410,3410,3410,100
|
|
20240405,120600,75135240,3410,3415,3415,3410,201
|
|
20240405,120500,74449825,3410,3410,3410,3410,0
|
|
20240405,120400,74449825,3410,3410,3410,3410,0
|
|
20240405,120300,74449825,3410,3410,3410,3410,0
|
|
20240405,120200,74449825,3410,3410,3410,3410,13
|
|
20240405,120100,74405495,3415,3415,3415,3415,0
|
|
20240405,120000,74405495,3415,3415,3415,3415,1
|
|
20240405,115900,74402080,3415,3415,3415,3415,0
|
|
20240405,115800,74402080,3415,3415,3415,3415,52
|
|
20240405,115700,74224500,3405,3405,3405,3405,0
|
|
20240405,115600,74224500,3405,3405,3405,3405,127
|
|
20240405,115500,73792065,3415,3415,3415,3415,0
|
|
20240405,115400,73792065,3415,3415,3415,3415,1
|
|
20240405,115300,73788650,3410,3410,3410,3410,0
|
|
20240405,115200,73788650,3410,3410,3410,3410,0
|
|
20240405,115100,73788650,3410,3410,3410,3410,0
|
|
20240405,115000,73788650,3410,3410,3410,3410,183
|
|
20240405,114900,73164620,3415,3415,3415,3415,0
|
|
20240405,114800,73164620,3415,3415,3415,3415,1
|
|
20240405,114700,73161205,3415,3415,3415,3415,0
|
|
20240405,114600,73161205,3415,3415,3415,3415,0
|
|
20240405,114500,73161205,3415,3415,3415,3415,0
|
|
20240405,114400,73161205,3415,3415,3415,3415,0
|
|
20240405,114300,73161205,3415,3410,3415,3410,132
|
|
20240405,114200,72710825,3410,3410,3410,3410,1
|
|
20240405,114100,72707415,3410,3410,3410,3410,9
|
|
20240405,114000,72676725,3405,3405,3405,3405,0
|
|
20240405,113900,72676725,3405,3405,3405,3405,0
|
|
20240405,113800,72676725,3405,3405,3405,3405,5
|
|
20240405,113700,72659700,3410,3410,3410,3410,0
|
|
20240405,113600,72659700,3410,3415,3415,3410,622
|
|
20240405,113500,70538165,3410,3410,3410,3410,0
|
|
20240405,113400,70538165,3410,3410,3410,3410,0
|
|
20240405,113300,70538165,3410,3410,3410,3410,100
|
|
20240405,113200,70197165,3415,3415,3415,3415,0
|
|
20240405,113100,70197165,3415,3415,3415,3415,8
|
|
20240405,113000,70169845,3415,3415,3415,3415,1
|
|
20240405,112900,70166430,3410,3415,3415,3410,124
|
|
20240405,112800,69743090,3415,3415,3415,3415,52
|
|
20240405,112700,69565510,3415,3415,3415,3415,0
|
|
20240405,112600,69565510,3415,3415,3415,3415,0
|
|
20240405,112500,69565510,3415,3415,3415,3415,0
|
|
20240405,112400,69565510,3415,3415,3415,3415,1
|
|
20240405,112300,69562095,3415,3415,3415,3415,0
|
|
20240405,112200,69562095,3415,3415,3415,3415,0
|
|
20240405,112100,69562095,3415,3415,3415,3415,0
|
|
20240405,112000,69562095,3415,3415,3415,3415,0
|
|
20240405,111900,69562095,3415,3415,3415,3415,0
|
|
20240405,111800,69562095,3415,3415,3415,3415,1
|
|
20240405,111700,69558680,3415,3415,3415,3415,0
|
|
20240405,111600,69558680,3415,3415,3415,3415,0
|
|
20240405,111500,69558680,3415,3415,3415,3415,0
|
|
20240405,111400,69558680,3415,3415,3415,3415,0
|
|
20240405,111300,69558680,3415,3415,3415,3415,52
|
|
20240405,111200,69381100,3415,3415,3415,3415,1
|
|
20240405,111100,69377685,3415,3415,3415,3415,0
|
|
20240405,111000,69377685,3415,3415,3415,3415,96
|
|
20240405,110900,69049845,3415,3415,3415,3415,32
|
|
20240405,110800,68940565,3415,3415,3415,3415,0
|
|
20240405,110700,68940565,3415,3415,3415,3415,0
|
|
20240405,110600,68940565,3415,3415,3415,3415,1
|
|
20240405,110500,68937150,3415,3415,3415,3415,30
|
|
20240405,110400,68834700,3410,3410,3410,3410,0
|
|
20240405,110300,68834700,3410,3410,3410,3410,0
|
|
20240405,110200,68834700,3410,3410,3410,3410,0
|
|
20240405,110100,68834700,3410,3410,3410,3410,27
|
|
20240405,110000,68742630,3415,3415,3415,3415,1
|
|
20240405,105900,68739215,3410,3410,3410,3410,0
|
|
20240405,105800,68739215,3410,3410,3410,3410,1877
|
|
20240405,105700,62338645,3410,3410,3410,3410,0
|
|
20240405,105600,62338645,3410,3410,3410,3410,1
|
|
20240405,105500,62335235,3400,3400,3400,3400,0
|
|
20240405,105400,62335235,3400,3400,3400,3400,0
|
|
20240405,105300,62335235,3400,3400,3400,3400,107
|
|
20240405,105200,61971435,3400,3400,3400,3400,0
|
|
20240405,105100,61971435,3400,3400,3400,3400,27
|
|
20240405,105000,61879635,3410,3410,3410,3410,0
|
|
20240405,104900,61879635,3410,3410,3410,3410,0
|
|
20240405,104800,61879635,3410,3410,3410,3410,243
|
|
20240405,104700,61051005,3410,3410,3410,3410,87
|
|
20240405,104600,60754335,3410,3410,3410,3410,0
|
|
20240405,104500,60754335,3410,3410,3410,3410,0
|
|
20240405,104400,60754335,3410,3410,3410,3410,0
|
|
20240405,104300,60754335,3410,3410,3410,3410,52
|
|
20240405,104200,60577015,3410,3400,3410,3400,129
|
|
20240405,104100,60137975,3400,3400,3400,3400,6
|
|
20240405,104000,60117575,3400,3400,3400,3400,0
|
|
20240405,103900,60117575,3400,3400,3400,3400,0
|
|
20240405,103800,60117575,3400,3400,3400,3400,0
|
|
20240405,103700,60117575,3400,3410,3410,3400,567
|
|
20240405,103600,58189675,3405,3405,3405,3405,0
|
|
20240405,103500,58189675,3405,3405,3405,3405,0
|
|
20240405,103400,58189675,3405,3405,3405,3405,219
|
|
20240405,103300,57443980,3405,3405,3405,3405,193
|
|
20240405,103200,56786815,3405,3405,3405,3405,0
|
|
20240405,103100,56786815,3405,3405,3405,3405,0
|
|
20240405,103000,56786815,3405,3405,3405,3405,0
|
|
20240405,102900,56786815,3405,3405,3405,3405,0
|
|
20240405,102800,56786815,3405,3405,3405,3405,52
|
|
20240405,102700,56609755,3405,3405,3405,3405,0
|
|
20240405,102600,56609755,3405,3405,3405,3405,200
|
|
20240405,102500,55928755,3400,3400,3400,3400,0
|
|
20240405,102400,55928755,3400,3400,3400,3400,0
|
|
20240405,102300,55928755,3400,3400,3400,3400,0
|
|
20240405,102200,55928755,3400,3400,3400,3400,0
|
|
20240405,102100,55928755,3400,3400,3400,3400,0
|
|
20240405,102000,55928755,3400,3400,3400,3400,0
|
|
20240405,101900,55928755,3400,3405,3405,3400,1783
|
|
20240405,101800,49866480,3400,3400,3400,3400,26
|
|
20240405,101700,49778080,3405,3405,3405,3405,652
|
|
20240405,101600,47558020,3410,3410,3410,3410,0
|
|
20240405,101500,47558020,3410,3410,3410,3410,0
|
|
20240405,101400,47558020,3410,3410,3410,3410,15
|
|
20240405,101300,47506870,3415,3415,3415,3415,0
|
|
20240405,101200,47506870,3415,3415,3415,3415,0
|
|
20240405,101100,47506870,3415,3420,3420,3415,592
|
|
20240405,101000,45484310,3425,3425,3425,3425,0
|
|
20240405,100900,45484310,3425,3425,3425,3425,0
|
|
20240405,100800,45484310,3425,3425,3425,3425,0
|
|
20240405,100700,45484310,3425,3425,3425,3425,0
|
|
20240405,100600,45484310,3425,3425,3425,3425,0
|
|
20240405,100500,45484310,3425,3425,3425,3425,0
|
|
20240405,100400,45484310,3425,3425,3425,3425,0
|
|
20240405,100300,45484310,3425,3425,3425,3425,0
|
|
20240405,100200,45484310,3425,3425,3425,3425,0
|
|
20240405,100100,45484310,3425,3425,3425,3425,0
|
|
20240405,100000,45484310,3425,3425,3425,3425,2
|
|
20240405,095900,45477460,3420,3420,3420,3420,0
|
|
20240405,095800,45477460,3420,3420,3420,3420,0
|
|
20240405,095700,45477460,3420,3420,3420,3420,0
|
|
20240405,095600,45477460,3420,3420,3420,3420,0
|
|
20240405,095500,45477460,3420,3420,3420,3420,37
|
|
20240405,095400,45350920,3420,3420,3420,3420,0
|
|
20240405,095300,45350920,3420,3420,3420,3420,0
|
|
20240405,095200,45350920,3420,3420,3420,3420,106
|
|
20240405,095100,44988400,3420,3420,3420,3420,0
|
|
20240405,095000,44988400,3420,3420,3420,3420,302
|
|
20240405,094900,43955560,3425,3425,3425,3425,604
|
|
20240405,094800,41886860,3425,3425,3425,3425,1
|
|
20240405,094700,41883435,3420,3420,3420,3420,420
|
|
20240405,094600,40447035,3420,3420,3420,3420,0
|
|
20240405,094500,40447035,3420,3420,3420,3420,0
|
|
20240405,094400,40447035,3420,3415,3420,3415,61
|
|
20240405,094300,40238705,3410,3410,3410,3410,0
|
|
20240405,094200,40238705,3410,3400,3410,3400,672
|
|
20240405,094100,37953895,3420,3420,3420,3420,0
|
|
20240405,094000,37953895,3420,3415,3420,3400,3798
|
|
20240405,093900,25019345,3415,3415,3415,3415,0
|
|
20240405,093800,25019345,3415,3415,3415,3415,0
|
|
20240405,093700,25019345,3415,3415,3415,3415,0
|
|
20240405,093600,25019345,3415,3415,3415,3415,0
|
|
20240405,093500,25019345,3415,3415,3415,3415,70
|
|
20240405,093400,24780295,3415,3425,3425,3415,1318
|
|
20240405,093300,20274695,3425,3425,3425,3425,0
|
|
20240405,093200,20274695,3425,3425,3425,3425,2
|
|
20240405,093100,20267845,3420,3420,3420,3420,266
|
|
20240405,093000,19358125,3420,3420,3420,3420,0
|
|
20240405,092900,19358125,3420,3420,3420,3420,2
|
|
20240405,092800,19351285,3420,3420,3420,3420,0
|
|
20240405,092700,19351285,3420,3420,3420,3420,0
|
|
20240405,092600,19351285,3420,3420,3420,3420,0
|
|
20240405,092500,19351285,3420,3420,3420,3420,0
|
|
20240405,092400,19351285,3420,3420,3420,3420,0
|
|
20240405,092300,19351285,3420,3420,3420,3420,0
|
|
20240405,092200,19351285,3420,3420,3420,3420,0
|
|
20240405,092100,19351285,3420,3420,3420,3420,81
|
|
20240405,092000,19074265,3425,3425,3425,3425,0
|
|
20240405,091900,19074265,3425,3425,3425,3425,0
|
|
20240405,091800,19074265,3425,3425,3425,3425,0
|
|
20240405,091700,19074265,3425,3425,3425,3425,102
|
|
20240405,091600,18724915,3425,3425,3425,3425,0
|
|
20240405,091500,18724915,3425,3425,3425,3425,6
|
|
20240405,091400,18704365,3425,3425,3425,3425,104
|
|
20240405,091300,18348165,3405,3425,3425,3405,937
|
|
20240405,091200,15157120,3405,3405,3405,3405,0
|
|
20240405,091100,15157120,3405,3405,3405,3405,450
|
|
20240405,091000,13624870,3425,3410,3425,3405,605
|
|
20240405,090900,11562285,3410,3430,3430,3410,31
|
|
20240405,090800,11456015,3430,3430,3430,3430,9
|
|
20240405,090700,11425145,3415,3420,3420,3415,356
|
|
20240405,090600,10209110,3410,3410,3410,3410,0
|
|
20240405,090500,10209110,3410,3450,3450,3410,477
|
|
20240405,090400,8575080,3460,3460,3460,3460,0
|
|
20240405,090300,8575080,3460,3460,3460,3460,0
|
|
20240405,090200,8575080,3460,3460,3460,3460,0
|
|
20240405,090100,8575080,3460,3460,3460,3460,0
|
|
20240405,090000,8575080,3460,3420,3460,3420,2400
|