664 lines
31 KiB
CSV
664 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,200100,180645720,3520,3520,3520,3520,1101
|
|
20240418,200000,180645720,3520,3520,3520,3520,0
|
|
20240418,195900,180645720,3520,3520,3520,3520,0
|
|
20240418,195800,180645720,3520,3520,3520,3520,0
|
|
20240418,195700,180645720,3520,3520,3520,3520,0
|
|
20240418,195600,180645720,3520,3520,3520,3520,0
|
|
20240418,195500,180645720,3520,3520,3520,3520,0
|
|
20240418,195400,180645720,3520,3520,3520,3520,0
|
|
20240418,195300,180645720,3520,3520,3520,3520,0
|
|
20240418,195200,180645720,3520,3520,3520,3520,0
|
|
20240418,195100,180645720,3520,3520,3520,3520,0
|
|
20240418,195000,180645720,3520,3520,3520,3520,0
|
|
20240418,194900,180645720,3520,3520,3520,3520,0
|
|
20240418,194800,180645720,3520,3520,3520,3520,0
|
|
20240418,194700,180645720,3520,3520,3520,3520,0
|
|
20240418,194600,180645720,3520,3520,3520,3520,0
|
|
20240418,194500,180645720,3520,3520,3520,3520,0
|
|
20240418,194400,180645720,3520,3520,3520,3520,0
|
|
20240418,194300,180645720,3520,3520,3520,3520,0
|
|
20240418,194200,180645720,3520,3520,3520,3520,0
|
|
20240418,194100,180645720,3520,3520,3520,3520,0
|
|
20240418,194000,180645720,3520,3520,3520,3520,0
|
|
20240418,193900,180645720,3520,3520,3520,3520,0
|
|
20240418,193800,180645720,3520,3520,3520,3520,0
|
|
20240418,193700,180645720,3520,3520,3520,3520,0
|
|
20240418,193600,180645720,3520,3520,3520,3520,0
|
|
20240418,193500,180645720,3520,3520,3520,3520,0
|
|
20240418,193400,180645720,3520,3520,3520,3520,0
|
|
20240418,193300,180645720,3520,3520,3520,3520,0
|
|
20240418,193200,180645720,3520,3520,3520,3520,0
|
|
20240418,193100,180645720,3520,3520,3520,3520,1101
|
|
20240418,193000,180645720,3520,3520,3520,3520,0
|
|
20240418,192900,180645720,3520,3520,3520,3520,0
|
|
20240418,192800,180645720,3520,3520,3520,3520,0
|
|
20240418,192700,180645720,3520,3520,3520,3520,0
|
|
20240418,192600,180645720,3520,3520,3520,3520,0
|
|
20240418,192500,180645720,3520,3520,3520,3520,0
|
|
20240418,192400,180645720,3520,3520,3520,3520,0
|
|
20240418,192300,180645720,3520,3520,3520,3520,0
|
|
20240418,192200,180645720,3520,3520,3520,3520,0
|
|
20240418,192100,180645720,3520,3520,3520,3520,0
|
|
20240418,192000,180645720,3520,3520,3520,3520,0
|
|
20240418,191900,180645720,3520,3520,3520,3520,0
|
|
20240418,191800,180645720,3520,3520,3520,3520,0
|
|
20240418,191700,180645720,3520,3520,3520,3520,0
|
|
20240418,191600,180645720,3520,3520,3520,3520,0
|
|
20240418,191500,180645720,3520,3520,3520,3520,0
|
|
20240418,191400,180645720,3520,3520,3520,3520,0
|
|
20240418,191300,180645720,3520,3520,3520,3520,0
|
|
20240418,191200,180645720,3520,3520,3520,3520,0
|
|
20240418,191100,180645720,3520,3520,3520,3520,0
|
|
20240418,191000,180645720,3520,3520,3520,3520,0
|
|
20240418,190900,180645720,3520,3520,3520,3520,0
|
|
20240418,190800,180645720,3520,3520,3520,3520,0
|
|
20240418,190700,180645720,3520,3520,3520,3520,0
|
|
20240418,190600,180645720,3520,3520,3520,3520,0
|
|
20240418,190500,180645720,3520,3520,3520,3520,0
|
|
20240418,190400,180645720,3520,3520,3520,3520,0
|
|
20240418,190300,180645720,3520,3520,3520,3520,0
|
|
20240418,190200,180645720,3520,3520,3520,3520,0
|
|
20240418,190100,180645720,3520,3520,3520,3520,1101
|
|
20240418,190000,180645720,3520,3520,3520,3520,0
|
|
20240418,185900,180645720,3520,3520,3520,3520,0
|
|
20240418,185800,180645720,3520,3520,3520,3520,0
|
|
20240418,185700,180645720,3520,3520,3520,3520,0
|
|
20240418,185600,180645720,3520,3520,3520,3520,0
|
|
20240418,185500,180645720,3520,3520,3520,3520,0
|
|
20240418,185400,180645720,3520,3520,3520,3520,0
|
|
20240418,185300,180645720,3520,3520,3520,3520,0
|
|
20240418,185200,180645720,3520,3520,3520,3520,0
|
|
20240418,185100,180645720,3520,3520,3520,3520,0
|
|
20240418,185000,180645720,3520,3520,3520,3520,0
|
|
20240418,184900,180645720,3520,3520,3520,3520,0
|
|
20240418,184800,180645720,3520,3520,3520,3520,0
|
|
20240418,184700,180645720,3520,3520,3520,3520,0
|
|
20240418,184600,180645720,3520,3520,3520,3520,0
|
|
20240418,184500,180645720,3520,3520,3520,3520,0
|
|
20240418,184400,180645720,3520,3520,3520,3520,0
|
|
20240418,184300,180645720,3520,3520,3520,3520,0
|
|
20240418,184200,180645720,3520,3520,3520,3520,0
|
|
20240418,184100,180645720,3520,3520,3520,3520,0
|
|
20240418,184000,180645720,3520,3520,3520,3520,0
|
|
20240418,183900,180645720,3520,3520,3520,3520,0
|
|
20240418,183800,180645720,3520,3520,3520,3520,0
|
|
20240418,183700,180645720,3520,3520,3520,3520,0
|
|
20240418,183600,180645720,3520,3520,3520,3520,0
|
|
20240418,183500,180645720,3520,3520,3520,3520,0
|
|
20240418,183400,180645720,3520,3520,3520,3520,0
|
|
20240418,183300,180645720,3520,3520,3520,3520,0
|
|
20240418,183200,180645720,3520,3520,3520,3520,0
|
|
20240418,183100,180645720,3520,3520,3520,3520,1101
|
|
20240418,183000,180645720,3520,3520,3520,3520,0
|
|
20240418,182900,180645720,3520,3520,3520,3520,0
|
|
20240418,182800,180645720,3520,3520,3520,3520,0
|
|
20240418,182700,180645720,3520,3520,3520,3520,0
|
|
20240418,182600,180645720,3520,3520,3520,3520,0
|
|
20240418,182500,180645720,3520,3520,3520,3520,0
|
|
20240418,182400,180645720,3520,3520,3520,3520,0
|
|
20240418,182300,180645720,3520,3520,3520,3520,0
|
|
20240418,182200,180645720,3520,3520,3520,3520,0
|
|
20240418,182100,180645720,3520,3520,3520,3520,0
|
|
20240418,182000,180645720,3520,3520,3520,3520,0
|
|
20240418,181900,180645720,3520,3520,3520,3520,0
|
|
20240418,181800,180645720,3520,3520,3520,3520,0
|
|
20240418,181700,180645720,3520,3520,3520,3520,0
|
|
20240418,181600,180645720,3520,3520,3520,3520,0
|
|
20240418,181500,180645720,3520,3520,3520,3520,0
|
|
20240418,181400,180645720,3520,3520,3520,3520,0
|
|
20240418,181300,180645720,3520,3520,3520,3520,0
|
|
20240418,181200,180645720,3520,3520,3520,3520,0
|
|
20240418,181100,180645720,3520,3520,3520,3520,0
|
|
20240418,181000,180645720,3520,3520,3520,3520,0
|
|
20240418,180900,180645720,3520,3520,3520,3520,0
|
|
20240418,180800,180645720,3520,3520,3520,3520,0
|
|
20240418,180700,180645720,3520,3520,3520,3520,0
|
|
20240418,180600,180645720,3520,3520,3520,3520,0
|
|
20240418,180500,180645720,3520,3520,3520,3520,0
|
|
20240418,180400,180645720,3520,3520,3520,3520,0
|
|
20240418,180300,180645720,3520,3520,3520,3520,0
|
|
20240418,180200,180645720,3520,3520,3520,3520,0
|
|
20240418,180100,180645720,3520,3520,3520,3520,1101
|
|
20240418,180000,180645720,3520,3520,3520,3520,0
|
|
20240418,175900,180645720,3520,3520,3520,3520,0
|
|
20240418,175800,180645720,3520,3520,3520,3520,0
|
|
20240418,175700,180645720,3520,3520,3520,3520,0
|
|
20240418,175600,180645720,3520,3520,3520,3520,0
|
|
20240418,175500,180645720,3520,3520,3520,3520,0
|
|
20240418,175400,180645720,3520,3520,3520,3520,0
|
|
20240418,175300,180645720,3520,3520,3520,3520,0
|
|
20240418,175200,180645720,3520,3520,3520,3520,0
|
|
20240418,175100,180645720,3520,3520,3520,3520,0
|
|
20240418,175000,180645720,3520,3520,3520,3520,0
|
|
20240418,174900,180645720,3520,3520,3520,3520,0
|
|
20240418,174800,180645720,3520,3520,3520,3520,0
|
|
20240418,174700,180645720,3520,3520,3520,3520,0
|
|
20240418,174600,180645720,3520,3520,3520,3520,0
|
|
20240418,174500,180645720,3520,3520,3520,3520,0
|
|
20240418,174400,180645720,3520,3520,3520,3520,0
|
|
20240418,174300,180645720,3520,3520,3520,3520,0
|
|
20240418,174200,180645720,3520,3520,3520,3520,0
|
|
20240418,174100,180645720,3520,3520,3520,3520,0
|
|
20240418,174000,180645720,3520,3520,3520,3520,0
|
|
20240418,173900,180645720,3520,3520,3520,3520,0
|
|
20240418,173800,180645720,3520,3520,3520,3520,0
|
|
20240418,173700,180645720,3520,3520,3520,3520,0
|
|
20240418,173600,180645720,3520,3520,3520,3520,0
|
|
20240418,173500,180645720,3520,3520,3520,3520,0
|
|
20240418,173400,180645720,3520,3520,3520,3520,0
|
|
20240418,173300,180645720,3520,3520,3520,3520,0
|
|
20240418,173200,180645720,3520,3520,3520,3520,0
|
|
20240418,173100,180645720,3520,3520,3520,3520,1101
|
|
20240418,173000,180645720,3520,3520,3520,3520,0
|
|
20240418,172900,180645720,3520,3520,3520,3520,0
|
|
20240418,172800,180645720,3520,3520,3520,3520,0
|
|
20240418,172700,180645720,3520,3520,3520,3520,0
|
|
20240418,172600,180645720,3520,3520,3520,3520,0
|
|
20240418,172500,180645720,3520,3520,3520,3520,0
|
|
20240418,172400,180645720,3520,3520,3520,3520,0
|
|
20240418,172300,180645720,3520,3520,3520,3520,0
|
|
20240418,172200,180645720,3520,3520,3520,3520,0
|
|
20240418,172100,180645720,3520,3520,3520,3520,0
|
|
20240418,172000,180645720,3520,3520,3520,3520,0
|
|
20240418,171900,180645720,3520,3520,3520,3520,0
|
|
20240418,171800,180645720,3520,3520,3520,3520,0
|
|
20240418,171700,180645720,3520,3520,3520,3520,0
|
|
20240418,171600,180645720,3520,3520,3520,3520,0
|
|
20240418,171500,180645720,3520,3520,3520,3520,0
|
|
20240418,171400,180645720,3520,3520,3520,3520,0
|
|
20240418,171300,180645720,3520,3520,3520,3520,0
|
|
20240418,171200,180645720,3520,3520,3520,3520,0
|
|
20240418,171100,180645720,3520,3520,3520,3520,0
|
|
20240418,171000,180645720,3520,3520,3520,3520,0
|
|
20240418,170900,180645720,3520,3520,3520,3520,0
|
|
20240418,170800,180645720,3520,3520,3520,3520,0
|
|
20240418,170700,180645720,3520,3520,3520,3520,0
|
|
20240418,170600,180645720,3520,3520,3520,3520,0
|
|
20240418,170500,180645720,3520,3520,3520,3520,0
|
|
20240418,170400,180645720,3520,3520,3520,3520,0
|
|
20240418,170300,180645720,3520,3520,3520,3520,0
|
|
20240418,170200,180645720,3520,3520,3520,3520,0
|
|
20240418,170100,180645720,3520,3520,3520,3520,1101
|
|
20240418,170000,180645720,3520,3520,3520,3520,0
|
|
20240418,165900,180645720,3520,3520,3520,3520,0
|
|
20240418,165800,180645720,3520,3520,3520,3520,0
|
|
20240418,165700,180645720,3520,3520,3520,3520,0
|
|
20240418,165600,180645720,3520,3520,3520,3520,0
|
|
20240418,165500,180645720,3520,3520,3520,3520,0
|
|
20240418,165400,180645720,3520,3520,3520,3520,0
|
|
20240418,165300,180645720,3520,3520,3520,3520,0
|
|
20240418,165200,180645720,3520,3520,3520,3520,0
|
|
20240418,165100,180645720,3520,3520,3520,3520,0
|
|
20240418,165000,180645720,3520,3520,3520,3520,0
|
|
20240418,164900,180645720,3520,3520,3520,3520,0
|
|
20240418,164800,180645720,3520,3520,3520,3520,0
|
|
20240418,164700,180645720,3520,3520,3520,3520,0
|
|
20240418,164600,180645720,3520,3520,3520,3520,0
|
|
20240418,164500,180645720,3520,3520,3520,3520,0
|
|
20240418,164400,180645720,3520,3520,3520,3520,0
|
|
20240418,164300,180645720,3520,3520,3520,3520,0
|
|
20240418,164200,180645720,3520,3520,3520,3520,0
|
|
20240418,164100,180645720,3520,3520,3520,3520,0
|
|
20240418,164000,180645720,3520,3520,3520,3520,0
|
|
20240418,163900,180645720,3520,3520,3520,3520,0
|
|
20240418,163800,180645720,3520,3520,3520,3520,0
|
|
20240418,163700,180645720,3520,3520,3520,3520,0
|
|
20240418,163600,180645720,3520,3520,3520,3520,0
|
|
20240418,163500,180645720,3520,3520,3520,3520,0
|
|
20240418,163400,180645720,3520,3520,3520,3520,0
|
|
20240418,163300,180645720,3520,3520,3520,3520,0
|
|
20240418,163200,180645720,3520,3520,3520,3520,0
|
|
20240418,163100,180645720,3520,3520,3520,3520,1101
|
|
20240418,163000,180645720,3520,3520,3520,3520,0
|
|
20240418,162900,180645720,3520,3520,3520,3520,0
|
|
20240418,162800,180645720,3520,3520,3520,3520,0
|
|
20240418,162700,180645720,3520,3520,3520,3520,0
|
|
20240418,162600,180645720,3520,3520,3520,3520,0
|
|
20240418,162500,180645720,3520,3520,3520,3520,0
|
|
20240418,162400,180645720,3520,3520,3520,3520,0
|
|
20240418,162300,180645720,3520,3520,3520,3520,0
|
|
20240418,162200,180645720,3520,3520,3520,3520,0
|
|
20240418,162100,180645720,3520,3520,3520,3520,0
|
|
20240418,162000,180645720,3520,3520,3520,3520,0
|
|
20240418,161900,180645720,3520,3520,3520,3520,0
|
|
20240418,161800,180645720,3520,3520,3520,3520,0
|
|
20240418,161700,180645720,3520,3520,3520,3520,0
|
|
20240418,161600,180645720,3520,3520,3520,3520,0
|
|
20240418,161500,180645720,3520,3520,3520,3520,0
|
|
20240418,161400,180645720,3520,3520,3520,3520,0
|
|
20240418,161300,180645720,3520,3520,3520,3520,0
|
|
20240418,161200,180645720,3520,3520,3520,3520,0
|
|
20240418,161100,180645720,3520,3520,3520,3520,0
|
|
20240418,161000,180645720,3520,3520,3520,3520,0
|
|
20240418,160900,180645720,3520,3520,3520,3520,0
|
|
20240418,160800,180645720,3520,3520,3520,3520,0
|
|
20240418,160700,180645720,3520,3520,3520,3520,0
|
|
20240418,160600,180645720,3520,3520,3520,3520,0
|
|
20240418,160500,180645720,3520,3520,3520,3520,0
|
|
20240418,160400,180645720,3520,3520,3520,3520,0
|
|
20240418,160300,180645720,3520,3520,3520,3520,0
|
|
20240418,160200,180645720,3520,3520,3520,3520,0
|
|
20240418,160100,180645720,3520,3520,3520,3520,1101
|
|
20240418,160000,180645720,3520,3520,3520,3520,0
|
|
20240418,155900,180645720,3520,3520,3520,3520,0
|
|
20240418,155800,180645720,3520,3520,3520,3520,0
|
|
20240418,155700,180645720,3520,3520,3520,3520,0
|
|
20240418,155600,180645720,3520,3520,3520,3520,0
|
|
20240418,155500,180645720,3520,3520,3520,3520,0
|
|
20240418,155400,180645720,3520,3520,3520,3520,0
|
|
20240418,155300,180645720,3520,3520,3520,3520,0
|
|
20240418,155200,180645720,3520,3520,3520,3520,0
|
|
20240418,155100,180645720,3520,3520,3520,3520,0
|
|
20240418,155000,180645720,3520,3520,3520,3520,0
|
|
20240418,154900,180645720,3520,3520,3520,3520,0
|
|
20240418,154800,180645720,3520,3520,3520,3520,0
|
|
20240418,154700,180645720,3520,3520,3520,3520,0
|
|
20240418,154600,180645720,3520,3520,3520,3520,0
|
|
20240418,154500,180645720,3520,3520,3520,3520,0
|
|
20240418,154400,180645720,3520,3520,3520,3520,0
|
|
20240418,154300,180645720,3520,3520,3520,3520,0
|
|
20240418,154200,180645720,3520,3520,3520,3520,0
|
|
20240418,154100,180645720,3520,3520,3520,3520,0
|
|
20240418,154000,180645720,3520,3520,3520,3520,0
|
|
20240418,153900,180645720,3520,3520,3520,3520,0
|
|
20240418,153800,180645720,3520,3520,3520,3520,0
|
|
20240418,153700,180645720,3520,3520,3520,3520,0
|
|
20240418,153600,180645720,3520,3520,3520,3520,0
|
|
20240418,153500,180645720,3520,3520,3520,3520,0
|
|
20240418,153400,180645720,3520,3520,3520,3520,0
|
|
20240418,153300,180645720,3520,3520,3520,3520,0
|
|
20240418,153200,180645720,3520,3520,3520,3520,0
|
|
20240418,153100,180645720,3520,3520,3520,3520,1101
|
|
20240418,153000,180645720,3520,3520,3520,3520,1101
|
|
20240418,152900,176770200,3500,3500,3500,3500,0
|
|
20240418,152800,176770200,3500,3500,3500,3500,0
|
|
20240418,152700,176770200,3500,3500,3500,3500,0
|
|
20240418,152600,176770200,3500,3500,3500,3500,0
|
|
20240418,152500,176770200,3500,3500,3500,3500,0
|
|
20240418,152400,176770200,3500,3500,3500,3500,0
|
|
20240418,152300,176770200,3500,3500,3500,3500,0
|
|
20240418,152200,176770200,3500,3500,3500,3500,0
|
|
20240418,152100,176770200,3500,3500,3500,3500,0
|
|
20240418,152000,176770200,3500,3500,3500,3500,0
|
|
20240418,151900,176770200,3500,3495,3505,3485,545
|
|
20240418,151800,174863195,3500,3500,3500,3500,0
|
|
20240418,151700,174863195,3500,3485,3500,3485,13
|
|
20240418,151600,174817740,3500,3500,3500,3500,0
|
|
20240418,151500,174817740,3500,3500,3500,3500,33
|
|
20240418,151400,174702240,3495,3495,3495,3495,201
|
|
20240418,151300,173999745,3495,3495,3495,3495,0
|
|
20240418,151200,173999745,3495,3495,3495,3495,3
|
|
20240418,151100,173989260,3490,3490,3490,3490,0
|
|
20240418,151000,173989260,3490,3485,3490,3485,808
|
|
20240418,150900,171169460,3490,3490,3490,3490,0
|
|
20240418,150800,171169460,3490,3490,3490,3490,0
|
|
20240418,150700,171169460,3490,3490,3490,3490,44
|
|
20240418,150600,171015900,3490,3490,3490,3485,154
|
|
20240418,150500,170479190,3490,3485,3490,3485,84
|
|
20240418,150400,170186445,3485,3485,3485,3485,17
|
|
20240418,150300,170127200,3490,3490,3490,3490,0
|
|
20240418,150200,170127200,3490,3485,3490,3485,501
|
|
20240418,150100,168381210,3490,3490,3490,3490,90
|
|
20240418,150000,168067110,3490,3490,3490,3490,100
|
|
20240418,145900,167718110,3490,3485,3490,3485,166
|
|
20240418,145800,167139545,3490,3490,3490,3490,0
|
|
20240418,145700,167139545,3490,3490,3490,3490,0
|
|
20240418,145600,167139545,3490,3490,3490,3490,0
|
|
20240418,145500,167139545,3490,3490,3490,3490,0
|
|
20240418,145400,167139545,3490,3490,3490,3490,2
|
|
20240418,145300,167132565,3490,3490,3490,3490,1
|
|
20240418,145200,167129075,3490,3490,3490,3490,0
|
|
20240418,145100,167129075,3490,3490,3490,3490,0
|
|
20240418,145000,167129075,3490,3490,3490,3490,0
|
|
20240418,144900,167129075,3490,3490,3490,3490,0
|
|
20240418,144800,167129075,3490,3490,3490,3490,1
|
|
20240418,144700,167125585,3480,3490,3490,3480,111
|
|
20240418,144600,166739295,3490,3490,3490,3490,5
|
|
20240418,144500,166721845,3490,3490,3490,3490,0
|
|
20240418,144400,166721845,3490,3490,3490,3490,1
|
|
20240418,144300,166718355,3485,3485,3485,3485,932
|
|
20240418,144200,163470335,3485,3485,3485,3485,0
|
|
20240418,144100,163470335,3485,3485,3485,3485,0
|
|
20240418,144000,163470335,3485,3485,3485,3485,0
|
|
20240418,143900,163470335,3485,3485,3485,3485,1
|
|
20240418,143800,163466850,3470,3480,3480,3470,123
|
|
20240418,143700,163039830,3485,3480,3485,3480,9
|
|
20240418,143600,163008505,3485,3485,3485,3485,4
|
|
20240418,143500,162994565,3480,3480,3480,3480,1
|
|
20240418,143400,162991085,3485,3480,3485,3480,271
|
|
20240418,143300,162048000,3480,3480,3480,3480,0
|
|
20240418,143200,162048000,3480,3480,3480,3480,3
|
|
20240418,143100,162037560,3480,3480,3480,3480,0
|
|
20240418,143000,162037560,3480,3480,3480,3480,0
|
|
20240418,142900,162037560,3480,3480,3480,3480,300
|
|
20240418,142800,160993560,3480,3480,3480,3480,0
|
|
20240418,142700,160993560,3480,3480,3480,3480,0
|
|
20240418,142600,160993560,3480,3480,3480,3480,0
|
|
20240418,142500,160993560,3480,3480,3480,3480,0
|
|
20240418,142400,160993560,3480,3480,3480,3480,0
|
|
20240418,142300,160993560,3480,3480,3480,3480,0
|
|
20240418,142200,160993560,3480,3455,3480,3455,40
|
|
20240418,142100,160855335,3480,3480,3480,3480,0
|
|
20240418,142000,160855335,3480,3480,3480,3480,5
|
|
20240418,141900,160837935,3480,3480,3480,3480,0
|
|
20240418,141800,160837935,3480,3480,3480,3480,0
|
|
20240418,141700,160837935,3480,3480,3480,3480,0
|
|
20240418,141600,160837935,3480,3480,3480,3480,1
|
|
20240418,141500,160834455,3480,3480,3480,3480,0
|
|
20240418,141400,160834455,3480,3480,3480,3480,0
|
|
20240418,141300,160834455,3480,3460,3480,3440,100
|
|
20240418,141200,160489435,3480,3480,3480,3480,0
|
|
20240418,141100,160489435,3480,3480,3480,3480,0
|
|
20240418,141000,160489435,3480,3480,3480,3480,0
|
|
20240418,140900,160489435,3480,3480,3480,3480,0
|
|
20240418,140800,160489435,3480,3465,3480,3460,148
|
|
20240418,140700,159977220,3480,3480,3480,3480,0
|
|
20240418,140600,159977220,3480,3480,3480,3480,0
|
|
20240418,140500,159977220,3480,3480,3480,3480,0
|
|
20240418,140400,159977220,3480,3480,3480,3480,0
|
|
20240418,140300,159977220,3480,3480,3480,3480,1
|
|
20240418,140200,159973740,3470,3475,3475,3470,390
|
|
20240418,140100,158619940,3480,3480,3480,3480,0
|
|
20240418,140000,158619940,3480,3480,3480,3480,0
|
|
20240418,135900,158619940,3480,3480,3480,3480,0
|
|
20240418,135800,158619940,3480,3480,3480,3480,1
|
|
20240418,135700,158616460,3475,3475,3475,3475,30
|
|
20240418,135600,158512210,3480,3480,3480,3480,0
|
|
20240418,135500,158512210,3480,3480,3480,3480,0
|
|
20240418,135400,158512210,3480,3480,3480,3480,0
|
|
20240418,135300,158512210,3480,3480,3480,3480,0
|
|
20240418,135200,158512210,3480,3480,3480,3475,83
|
|
20240418,135100,158223770,3480,3480,3480,3480,0
|
|
20240418,135000,158223770,3480,3480,3480,3480,0
|
|
20240418,134900,158223770,3480,3480,3480,3480,79
|
|
20240418,134800,157948850,3480,3480,3480,3480,0
|
|
20240418,134700,157948850,3480,3480,3480,3480,19
|
|
20240418,134600,157882730,3485,3485,3485,3485,21
|
|
20240418,134500,157809545,3480,3480,3480,3480,0
|
|
20240418,134400,157809545,3480,3480,3480,3480,0
|
|
20240418,134300,157809545,3480,3480,3480,3480,70
|
|
20240418,134200,157565945,3480,3480,3480,3480,27
|
|
20240418,134100,157471985,3480,3480,3480,3480,0
|
|
20240418,134000,157471985,3480,3480,3480,3480,0
|
|
20240418,133900,157471985,3480,3480,3480,3480,0
|
|
20240418,133800,157471985,3480,3480,3480,3480,0
|
|
20240418,133700,157471985,3480,3480,3480,3480,0
|
|
20240418,133600,157471985,3480,3480,3480,3480,0
|
|
20240418,133500,157471985,3480,3480,3480,3480,0
|
|
20240418,133400,157471985,3480,3480,3480,3480,377
|
|
20240418,133300,156160025,3485,3485,3485,3485,0
|
|
20240418,133200,156160025,3485,3485,3485,3485,0
|
|
20240418,133100,156160025,3485,3485,3485,3485,197
|
|
20240418,133000,155473480,3485,3485,3485,3480,31
|
|
20240418,132900,155365545,3480,3480,3480,3480,0
|
|
20240418,132800,155365545,3480,3480,3480,3480,0
|
|
20240418,132700,155365545,3480,3480,3480,3480,294
|
|
20240418,132600,154342425,3480,3480,3480,3480,0
|
|
20240418,132500,154342425,3480,3480,3480,3480,133
|
|
20240418,132400,153879585,3480,3475,3480,3475,206
|
|
20240418,132300,153163030,3475,3475,3475,3475,0
|
|
20240418,132200,153163030,3475,3475,3475,3475,10
|
|
20240418,132100,153128280,3475,3475,3475,3475,50
|
|
20240418,132000,152954530,3475,3475,3475,3475,0
|
|
20240418,131900,152954530,3475,3475,3475,3475,0
|
|
20240418,131800,152954530,3475,3475,3475,3475,0
|
|
20240418,131700,152954530,3475,3470,3475,3470,77
|
|
20240418,131600,152687035,3470,3470,3470,3470,0
|
|
20240418,131500,152687035,3470,3470,3470,3470,0
|
|
20240418,131400,152687035,3470,3470,3470,3470,1000
|
|
20240418,131300,149217035,3470,3470,3470,3470,0
|
|
20240418,131200,149217035,3470,3470,3470,3470,0
|
|
20240418,131100,149217035,3470,3470,3470,3470,0
|
|
20240418,131000,149217035,3470,3470,3470,3470,0
|
|
20240418,130900,149217035,3470,3470,3470,3470,115
|
|
20240418,130800,148817985,3470,3470,3470,3470,0
|
|
20240418,130700,148817985,3470,3470,3470,3470,0
|
|
20240418,130600,148817985,3470,3470,3470,3470,0
|
|
20240418,130500,148817985,3470,3470,3470,3470,0
|
|
20240418,130400,148817985,3470,3460,3470,3460,184
|
|
20240418,130300,148180145,3470,3470,3470,3470,0
|
|
20240418,130200,148180145,3470,3470,3470,3470,0
|
|
20240418,130100,148180145,3470,3470,3470,3470,0
|
|
20240418,130000,148180145,3470,3470,3470,3470,144
|
|
20240418,125900,147680465,3470,3470,3470,3470,0
|
|
20240418,125800,147680465,3470,3470,3470,3470,1
|
|
20240418,125700,147676995,3460,3460,3460,3460,0
|
|
20240418,125600,147676995,3460,3460,3460,3460,0
|
|
20240418,125500,147676995,3460,3460,3460,3460,0
|
|
20240418,125400,147676995,3460,3460,3460,3460,4
|
|
20240418,125300,147663155,3460,3465,3465,3460,991
|
|
20240418,125200,144233995,3475,3475,3475,3475,0
|
|
20240418,125100,144233995,3475,3475,3475,3475,0
|
|
20240418,125000,144233995,3475,3475,3475,3475,0
|
|
20240418,124900,144233995,3475,3475,3475,3475,0
|
|
20240418,124800,144233995,3475,3475,3475,3475,0
|
|
20240418,124700,144233995,3475,3475,3475,3475,3
|
|
20240418,124600,144223570,3470,3470,3470,3470,0
|
|
20240418,124500,144223570,3470,3470,3470,3470,0
|
|
20240418,124400,144223570,3470,3470,3470,3470,0
|
|
20240418,124300,144223570,3470,3480,3480,3470,97
|
|
20240418,124200,143886970,3470,3480,3480,3470,3575
|
|
20240418,124100,131480720,3470,3470,3470,3470,2
|
|
20240418,124000,131473780,3485,3475,3485,3470,101
|
|
20240418,123900,131123110,3495,3495,3495,3495,0
|
|
20240418,123800,131123110,3495,3495,3495,3495,0
|
|
20240418,123700,131123110,3495,3495,3495,3495,0
|
|
20240418,123600,131123110,3495,3495,3495,3495,0
|
|
20240418,123500,131123110,3495,3495,3495,3495,0
|
|
20240418,123400,131123110,3495,3495,3495,3495,0
|
|
20240418,123300,131123110,3495,3495,3495,3495,0
|
|
20240418,123200,131123110,3495,3495,3495,3495,0
|
|
20240418,123100,131123110,3495,3495,3495,3495,1
|
|
20240418,123000,131119615,3480,3480,3480,3480,365
|
|
20240418,122900,129849415,3495,3495,3495,3495,0
|
|
20240418,122800,129849415,3495,3480,3495,3480,39
|
|
20240418,122700,129713680,3480,3480,3480,3480,400
|
|
20240418,122600,128321680,3480,3480,3480,3480,0
|
|
20240418,122500,128321680,3480,3480,3480,3480,0
|
|
20240418,122400,128321680,3480,3470,3480,3470,2409
|
|
20240418,122300,119962440,3470,3470,3470,3470,444
|
|
20240418,122200,118421760,3480,3480,3480,3480,0
|
|
20240418,122100,118421760,3480,3480,3480,3480,0
|
|
20240418,122000,118421760,3480,3480,3480,3480,10
|
|
20240418,121900,118386960,3480,3480,3480,3480,6
|
|
20240418,121800,118366080,3495,3495,3495,3495,0
|
|
20240418,121700,118366080,3495,3495,3495,3480,574
|
|
20240418,121600,116368530,3490,3490,3490,3490,391
|
|
20240418,121500,115003940,3480,3475,3485,3475,6147
|
|
20240418,121400,93636865,3470,3470,3470,3470,0
|
|
20240418,121300,93636865,3470,3470,3470,3470,694
|
|
20240418,121200,91228685,3475,3475,3475,3475,0
|
|
20240418,121100,91228685,3475,3475,3475,3475,0
|
|
20240418,121000,91228685,3475,3475,3475,3475,0
|
|
20240418,120900,91228685,3475,3475,3475,3475,0
|
|
20240418,120800,91228685,3475,3475,3475,3475,0
|
|
20240418,120700,91228685,3475,3475,3475,3475,163
|
|
20240418,120600,90662260,3475,3475,3475,3475,0
|
|
20240418,120500,90662260,3475,3475,3475,3475,50
|
|
20240418,120400,90488510,3480,3480,3480,3480,0
|
|
20240418,120300,90488510,3480,3480,3480,3480,143
|
|
20240418,120200,89990870,3480,3465,3480,3465,974
|
|
20240418,120100,86611215,3465,3465,3465,3465,0
|
|
20240418,120000,86611215,3465,3450,3465,3450,5030
|
|
20240418,115900,69226255,3450,3450,3450,3450,0
|
|
20240418,115800,69226255,3450,3450,3450,3450,0
|
|
20240418,115700,69226255,3450,3450,3450,3450,0
|
|
20240418,115600,69226255,3450,3450,3450,3450,0
|
|
20240418,115500,69226255,3450,3450,3450,3450,0
|
|
20240418,115400,69226255,3450,3450,3450,3450,1
|
|
20240418,115300,69222805,3455,3455,3455,3455,0
|
|
20240418,115200,69222805,3455,3455,3455,3455,2
|
|
20240418,115100,69215895,3455,3455,3455,3455,289
|
|
20240418,115000,68217400,3455,3455,3455,3455,0
|
|
20240418,114900,68217400,3455,3455,3455,3455,0
|
|
20240418,114800,68217400,3455,3455,3455,3455,0
|
|
20240418,114700,68217400,3455,3455,3455,3455,0
|
|
20240418,114600,68217400,3455,3455,3455,3455,100
|
|
20240418,114500,67871900,3440,3450,3450,3440,57
|
|
20240418,114400,67675805,3455,3455,3455,3455,0
|
|
20240418,114300,67675805,3455,3455,3455,3455,50
|
|
20240418,114200,67503055,3455,3455,3455,3455,0
|
|
20240418,114100,67503055,3455,3455,3455,3455,0
|
|
20240418,114000,67503055,3455,3455,3455,3455,0
|
|
20240418,113900,67503055,3455,3455,3455,3455,1
|
|
20240418,113800,67499600,3455,3455,3455,3455,0
|
|
20240418,113700,67499600,3455,3455,3455,3455,0
|
|
20240418,113600,67499600,3455,3455,3455,3455,0
|
|
20240418,113500,67499600,3455,3455,3455,3455,0
|
|
20240418,113400,67499600,3455,3455,3455,3455,0
|
|
20240418,113300,67499600,3455,3455,3455,3455,0
|
|
20240418,113200,67499600,3455,3455,3455,3455,0
|
|
20240418,113100,67499600,3455,3455,3455,3455,0
|
|
20240418,113000,67499600,3455,3455,3455,3455,0
|
|
20240418,112900,67499600,3455,3455,3455,3455,1
|
|
20240418,112800,67496145,3450,3450,3450,3450,0
|
|
20240418,112700,67496145,3450,3450,3450,3450,0
|
|
20240418,112600,67496145,3450,3455,3455,3450,96
|
|
20240418,112500,67164940,3450,3450,3450,3450,69
|
|
20240418,112400,66926890,3455,3455,3455,3455,0
|
|
20240418,112300,66926890,3455,3455,3455,3455,0
|
|
20240418,112200,66926890,3455,3455,3455,3455,0
|
|
20240418,112100,66926890,3455,3455,3455,3455,0
|
|
20240418,112000,66926890,3455,3455,3455,3455,0
|
|
20240418,111900,66926890,3455,3455,3455,3455,0
|
|
20240418,111800,66926890,3455,3455,3455,3455,0
|
|
20240418,111700,66926890,3455,3455,3455,3455,0
|
|
20240418,111600,66926890,3455,3455,3455,3455,0
|
|
20240418,111500,66926890,3455,3455,3455,3455,0
|
|
20240418,111400,66926890,3455,3455,3455,3455,0
|
|
20240418,111300,66926890,3455,3455,3455,3455,0
|
|
20240418,111200,66926890,3455,3455,3455,3455,0
|
|
20240418,111100,66926890,3455,3455,3455,3455,1
|
|
20240418,111000,66923435,3450,3450,3450,3450,0
|
|
20240418,110900,66923435,3450,3450,3450,3450,0
|
|
20240418,110800,66923435,3450,3450,3450,3450,0
|
|
20240418,110700,66923435,3450,3450,3450,3450,0
|
|
20240418,110600,66923435,3450,3450,3450,3450,10
|
|
20240418,110500,66888935,3455,3455,3455,3455,0
|
|
20240418,110400,66888935,3455,3455,3455,3455,0
|
|
20240418,110300,66888935,3455,3455,3455,3455,0
|
|
20240418,110200,66888935,3455,3455,3455,3455,0
|
|
20240418,110100,66888935,3455,3455,3455,3455,2
|
|
20240418,110000,66882025,3455,3455,3455,3455,0
|
|
20240418,105900,66882025,3455,3455,3455,3455,0
|
|
20240418,105800,66882025,3455,3455,3455,3455,0
|
|
20240418,105700,66882025,3455,3455,3455,3455,0
|
|
20240418,105600,66882025,3455,3450,3455,3405,6858
|
|
20240418,105500,43342035,3455,3450,3455,3450,204
|
|
20240418,105400,42637220,3450,3455,3455,3450,123
|
|
20240418,105300,42212270,3450,3450,3450,3450,181
|
|
20240418,105200,41587820,3455,3455,3455,3455,0
|
|
20240418,105100,41587820,3455,3455,3455,3455,210
|
|
20240418,105000,40862270,3460,3460,3460,3460,0
|
|
20240418,104900,40862270,3460,3460,3460,3460,4
|
|
20240418,104800,40848430,3460,3460,3460,3460,0
|
|
20240418,104700,40848430,3460,3460,3460,3460,0
|
|
20240418,104600,40848430,3460,3460,3460,3460,0
|
|
20240418,104500,40848430,3460,3460,3460,3460,3
|
|
20240418,104400,40838050,3450,3450,3450,3450,0
|
|
20240418,104300,40838050,3450,3450,3450,3450,6
|
|
20240418,104200,40817350,3460,3460,3460,3460,0
|
|
20240418,104100,40817350,3460,3460,3460,3460,0
|
|
20240418,104000,40817350,3460,3460,3460,3460,0
|
|
20240418,103900,40817350,3460,3460,3460,3460,3
|
|
20240418,103800,40806970,3450,3450,3450,3450,0
|
|
20240418,103700,40806970,3450,3450,3450,3450,0
|
|
20240418,103600,40806970,3450,3450,3450,3450,0
|
|
20240418,103500,40806970,3450,3450,3450,3450,0
|
|
20240418,103400,40806970,3450,3450,3450,3450,5
|
|
20240418,103300,40789720,3450,3450,3450,3450,4
|
|
20240418,103200,40775920,3450,3450,3450,3450,0
|
|
20240418,103100,40775920,3450,3450,3450,3450,0
|
|
20240418,103000,40775920,3450,3450,3450,3450,3
|
|
20240418,102900,40765570,3450,3450,3450,3450,80
|
|
20240418,102800,40489570,3450,3450,3450,3450,0
|
|
20240418,102700,40489570,3450,3450,3450,3450,470
|
|
20240418,102600,38868070,3460,3460,3460,3460,0
|
|
20240418,102500,38868070,3460,3460,3460,3460,0
|
|
20240418,102400,38868070,3460,3460,3460,3460,0
|
|
20240418,102300,38868070,3460,3460,3460,3460,0
|
|
20240418,102200,38868070,3460,3460,3460,3460,0
|
|
20240418,102100,38868070,3460,3460,3460,3460,0
|
|
20240418,102000,38868070,3460,3460,3460,3460,0
|
|
20240418,101900,38868070,3460,3460,3460,3460,0
|
|
20240418,101800,38868070,3460,3455,3460,3450,256
|
|
20240418,101700,37984665,3455,3455,3455,3455,0
|
|
20240418,101600,37984665,3455,3455,3455,3455,21
|
|
20240418,101500,37912110,3455,3455,3455,3455,0
|
|
20240418,101400,37912110,3455,3450,3455,3450,61
|
|
20240418,101300,37701520,3460,3460,3460,3460,0
|
|
20240418,101200,37701520,3460,3460,3460,3460,0
|
|
20240418,101100,37701520,3460,3460,3460,3460,0
|
|
20240418,101000,37701520,3460,3460,3460,3460,0
|
|
20240418,100900,37701520,3460,3460,3460,3460,0
|
|
20240418,100800,37701520,3460,3465,3465,3460,409
|
|
20240418,100700,36284945,3460,3460,3460,3460,0
|
|
20240418,100600,36284945,3460,3460,3460,3460,0
|
|
20240418,100500,36284945,3460,3460,3460,3460,0
|
|
20240418,100400,36284945,3460,3460,3460,3460,0
|
|
20240418,100300,36284945,3460,3460,3460,3460,0
|
|
20240418,100200,36284945,3460,3460,3460,3460,0
|
|
20240418,100100,36284945,3460,3460,3460,3460,37
|
|
20240418,100000,36156925,3460,3460,3460,3460,63
|
|
20240418,095900,35938945,3470,3470,3470,3470,0
|
|
20240418,095800,35938945,3470,3470,3470,3470,0
|
|
20240418,095700,35938945,3470,3470,3470,3470,0
|
|
20240418,095600,35938945,3470,3460,3470,3460,6
|
|
20240418,095500,35918155,3470,3470,3470,3470,37
|
|
20240418,095400,35789765,3465,3460,3465,3460,341
|
|
20240418,095300,34608895,3460,3460,3460,3460,1
|
|
20240418,095200,34605435,3460,3460,3460,3460,576
|
|
20240418,095100,32612475,3450,3460,3460,3450,23
|
|
20240418,095000,32532905,3460,3460,3460,3460,36
|
|
20240418,094900,32408345,3460,3460,3460,3460,0
|
|
20240418,094800,32408345,3460,3460,3460,3460,10
|
|
20240418,094700,32373745,3460,3460,3460,3460,66
|
|
20240418,094600,32145385,3460,3460,3460,3460,20
|
|
20240418,094500,32076185,3460,3460,3460,3460,34
|
|
20240418,094400,31958545,3460,3460,3460,3460,50
|
|
20240418,094300,31785545,3460,3445,3460,3445,1369
|
|
20240418,094200,27059920,3445,3450,3450,3445,87
|
|
20240418,094100,26759775,3450,3450,3450,3450,376
|
|
20240418,094000,25462575,3450,3450,3450,3450,33
|
|
20240418,093900,25348725,3450,3450,3450,3440,199
|
|
20240418,093800,24664125,3445,3445,3445,3445,562
|
|
20240418,093700,22728035,3445,3445,3445,3445,0
|
|
20240418,093600,22728035,3445,3440,3445,3440,131
|
|
20240418,093500,22277380,3440,3440,3440,3440,62
|
|
20240418,093400,22064100,3415,3440,3440,3415,210
|
|
20240418,093300,21345200,3440,3440,3440,3440,39
|
|
20240418,093200,21211040,3440,3440,3440,3440,28
|
|
20240418,093100,21114720,3440,3440,3440,3415,317
|
|
20240418,093000,20024265,3440,3435,3440,3435,357
|
|
20240418,092900,18797960,3435,3435,3435,3435,0
|
|
20240418,092800,18797960,3435,3435,3435,3435,2
|
|
20240418,092700,18791090,3435,3435,3435,3435,2
|
|
20240418,092600,18784220,3410,3435,3435,3410,23
|
|
20240418,092500,18705565,3435,3435,3435,3435,67
|
|
20240418,092400,18475420,3435,3435,3435,3435,1
|
|
20240418,092300,18471985,3410,3435,3435,3405,1403
|
|
20240418,092200,13683165,3435,3435,3435,3435,22
|
|
20240418,092100,13607595,3435,3435,3435,3435,4
|
|
20240418,092000,13593855,3435,3430,3435,3430,62
|
|
20240418,091900,13381030,3410,3430,3430,3410,500
|
|
20240418,091800,11670030,3430,3430,3430,3430,1
|
|
20240418,091700,11666600,3425,3425,3425,3425,0
|
|
20240418,091600,11666600,3425,3425,3425,3425,427
|
|
20240418,091500,10204125,3405,3425,3425,3405,262
|
|
20240418,091400,9309715,3425,3425,3425,3425,0
|
|
20240418,091300,9309715,3425,3425,3425,3425,9
|
|
20240418,091200,9278890,3405,3410,3410,3405,50
|
|
20240418,091100,9108585,3405,3430,3430,3405,246
|
|
20240418,091000,8269240,3430,3430,3430,3430,120
|
|
20240418,090900,7857640,3405,3405,3405,3405,3
|
|
20240418,090800,7847425,3430,3430,3430,3430,0
|
|
20240418,090700,7847425,3430,3430,3430,3430,57
|
|
20240418,090600,7651915,3430,3430,3430,3430,78
|
|
20240418,090500,7384375,3435,3435,3435,3435,0
|
|
20240418,090400,7384375,3435,3435,3435,3435,106
|
|
20240418,090300,7020265,3435,3435,3435,3435,36
|
|
20240418,090200,6896605,3435,3435,3435,3435,0
|
|
20240418,090100,6896605,3435,3435,3435,3435,3
|
|
20240418,090000,6886300,3400,3400,3420,3400,2025
|