662 lines
31 KiB
CSV
662 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,195900,181233915,3430,3430,3430,3430,1074
|
|
20240415,195800,181233915,3430,3430,3430,3430,0
|
|
20240415,195700,181233915,3430,3430,3430,3430,0
|
|
20240415,195600,181233915,3430,3430,3430,3430,0
|
|
20240415,195500,181233915,3430,3430,3430,3430,0
|
|
20240415,195400,181233915,3430,3430,3430,3430,0
|
|
20240415,195300,181233915,3430,3430,3430,3430,0
|
|
20240415,195200,181233915,3430,3430,3430,3430,0
|
|
20240415,195100,181233915,3430,3430,3430,3430,0
|
|
20240415,195000,181233915,3430,3430,3430,3430,0
|
|
20240415,194900,181233915,3430,3430,3430,3430,0
|
|
20240415,194800,181233915,3430,3430,3430,3430,0
|
|
20240415,194700,181233915,3430,3430,3430,3430,0
|
|
20240415,194600,181233915,3430,3430,3430,3430,0
|
|
20240415,194500,181233915,3430,3430,3430,3430,0
|
|
20240415,194400,181233915,3430,3430,3430,3430,0
|
|
20240415,194300,181233915,3430,3430,3430,3430,0
|
|
20240415,194200,181233915,3430,3430,3430,3430,0
|
|
20240415,194100,181233915,3430,3430,3430,3430,0
|
|
20240415,194000,181233915,3430,3430,3430,3430,0
|
|
20240415,193900,181233915,3430,3430,3430,3430,0
|
|
20240415,193800,181233915,3430,3430,3430,3430,0
|
|
20240415,193700,181233915,3430,3430,3430,3430,0
|
|
20240415,193600,181233915,3430,3430,3430,3430,0
|
|
20240415,193500,181233915,3430,3430,3430,3430,0
|
|
20240415,193400,181233915,3430,3430,3430,3430,0
|
|
20240415,193300,181233915,3430,3430,3430,3430,0
|
|
20240415,193200,181233915,3430,3430,3430,3430,0
|
|
20240415,193100,181233915,3430,3430,3430,3430,0
|
|
20240415,193000,181233915,3430,3430,3430,3430,0
|
|
20240415,192900,181233915,3430,3430,3430,3430,1074
|
|
20240415,192800,181233915,3430,3430,3430,3430,0
|
|
20240415,192700,181233915,3430,3430,3430,3430,0
|
|
20240415,192600,181233915,3430,3430,3430,3430,0
|
|
20240415,192500,181233915,3430,3430,3430,3430,0
|
|
20240415,192400,181233915,3430,3430,3430,3430,0
|
|
20240415,192300,181233915,3430,3430,3430,3430,0
|
|
20240415,192200,181233915,3430,3430,3430,3430,0
|
|
20240415,192100,181233915,3430,3430,3430,3430,0
|
|
20240415,192000,181233915,3430,3430,3430,3430,0
|
|
20240415,191900,181233915,3430,3430,3430,3430,0
|
|
20240415,191800,181233915,3430,3430,3430,3430,0
|
|
20240415,191700,181233915,3430,3430,3430,3430,0
|
|
20240415,191600,181233915,3430,3430,3430,3430,0
|
|
20240415,191500,181233915,3430,3430,3430,3430,0
|
|
20240415,191400,181233915,3430,3430,3430,3430,0
|
|
20240415,191300,181233915,3430,3430,3430,3430,0
|
|
20240415,191200,181233915,3430,3430,3430,3430,0
|
|
20240415,191100,181233915,3430,3430,3430,3430,0
|
|
20240415,191000,181233915,3430,3430,3430,3430,0
|
|
20240415,190900,181233915,3430,3430,3430,3430,0
|
|
20240415,190800,181233915,3430,3430,3430,3430,0
|
|
20240415,190700,181233915,3430,3430,3430,3430,0
|
|
20240415,190600,181233915,3430,3430,3430,3430,0
|
|
20240415,190500,181233915,3430,3430,3430,3430,0
|
|
20240415,190400,181233915,3430,3430,3430,3430,0
|
|
20240415,190300,181233915,3430,3430,3430,3430,0
|
|
20240415,190200,181233915,3430,3430,3430,3430,0
|
|
20240415,190100,181233915,3430,3430,3430,3430,0
|
|
20240415,190000,181233915,3430,3430,3430,3430,0
|
|
20240415,185900,181233915,3430,3430,3430,3430,1074
|
|
20240415,185800,181233915,3430,3430,3430,3430,0
|
|
20240415,185700,181233915,3430,3430,3430,3430,0
|
|
20240415,185600,181233915,3430,3430,3430,3430,0
|
|
20240415,185500,181233915,3430,3430,3430,3430,0
|
|
20240415,185400,181233915,3430,3430,3430,3430,0
|
|
20240415,185300,181233915,3430,3430,3430,3430,0
|
|
20240415,185200,181233915,3430,3430,3430,3430,0
|
|
20240415,185100,181233915,3430,3430,3430,3430,0
|
|
20240415,185000,181233915,3430,3430,3430,3430,0
|
|
20240415,184900,181233915,3430,3430,3430,3430,0
|
|
20240415,184800,181233915,3430,3430,3430,3430,0
|
|
20240415,184700,181233915,3430,3430,3430,3430,0
|
|
20240415,184600,181233915,3430,3430,3430,3430,0
|
|
20240415,184500,181233915,3430,3430,3430,3430,0
|
|
20240415,184400,181233915,3430,3430,3430,3430,0
|
|
20240415,184300,181233915,3430,3430,3430,3430,0
|
|
20240415,184200,181233915,3430,3430,3430,3430,0
|
|
20240415,184100,181233915,3430,3430,3430,3430,0
|
|
20240415,184000,181233915,3430,3430,3430,3430,0
|
|
20240415,183900,181233915,3430,3430,3430,3430,0
|
|
20240415,183800,181233915,3430,3430,3430,3430,0
|
|
20240415,183700,181233915,3430,3430,3430,3430,0
|
|
20240415,183600,181233915,3430,3430,3430,3430,0
|
|
20240415,183500,181233915,3430,3430,3430,3430,0
|
|
20240415,183400,181233915,3430,3430,3430,3430,0
|
|
20240415,183300,181233915,3430,3430,3430,3430,0
|
|
20240415,183200,181233915,3430,3430,3430,3430,0
|
|
20240415,183100,181233915,3430,3430,3430,3430,0
|
|
20240415,183000,181233915,3430,3430,3430,3430,0
|
|
20240415,182900,181233915,3430,3430,3430,3430,1074
|
|
20240415,182800,181233915,3430,3430,3430,3430,0
|
|
20240415,182700,181233915,3430,3430,3430,3430,0
|
|
20240415,182600,181233915,3430,3430,3430,3430,0
|
|
20240415,182500,181233915,3430,3430,3430,3430,0
|
|
20240415,182400,181233915,3430,3430,3430,3430,0
|
|
20240415,182300,181233915,3430,3430,3430,3430,0
|
|
20240415,182200,181233915,3430,3430,3430,3430,0
|
|
20240415,182100,181233915,3430,3430,3430,3430,0
|
|
20240415,182000,181233915,3430,3430,3430,3430,0
|
|
20240415,181900,181233915,3430,3430,3430,3430,0
|
|
20240415,181800,181233915,3430,3430,3430,3430,0
|
|
20240415,181700,181233915,3430,3430,3430,3430,0
|
|
20240415,181600,181233915,3430,3430,3430,3430,0
|
|
20240415,181500,181233915,3430,3430,3430,3430,0
|
|
20240415,181400,181233915,3430,3430,3430,3430,0
|
|
20240415,181300,181233915,3430,3430,3430,3430,0
|
|
20240415,181200,181233915,3430,3430,3430,3430,0
|
|
20240415,181100,181233915,3430,3430,3430,3430,0
|
|
20240415,181000,181233915,3430,3430,3430,3430,0
|
|
20240415,180900,181233915,3430,3430,3430,3430,0
|
|
20240415,180800,181233915,3430,3430,3430,3430,0
|
|
20240415,180700,181233915,3430,3430,3430,3430,0
|
|
20240415,180600,181233915,3430,3430,3430,3430,0
|
|
20240415,180500,181233915,3430,3430,3430,3430,0
|
|
20240415,180400,181233915,3430,3430,3430,3430,0
|
|
20240415,180300,181233915,3430,3430,3430,3430,0
|
|
20240415,180200,181233915,3430,3430,3430,3430,0
|
|
20240415,180100,181233915,3430,3430,3430,3430,0
|
|
20240415,180000,181233915,3430,3430,3430,3430,0
|
|
20240415,175900,181233915,3430,3430,3430,3430,1074
|
|
20240415,175800,181233915,3430,3430,3430,3430,0
|
|
20240415,175700,181233915,3430,3430,3430,3430,0
|
|
20240415,175600,181233915,3430,3430,3430,3430,0
|
|
20240415,175500,181233915,3430,3430,3430,3430,0
|
|
20240415,175400,181233915,3430,3430,3430,3430,0
|
|
20240415,175300,181233915,3430,3430,3430,3430,0
|
|
20240415,175200,181233915,3430,3430,3430,3430,0
|
|
20240415,175100,181233915,3430,3430,3430,3430,0
|
|
20240415,175000,181233915,3430,3430,3430,3430,0
|
|
20240415,174900,181233915,3430,3430,3430,3430,0
|
|
20240415,174800,181233915,3430,3430,3430,3430,0
|
|
20240415,174700,181233915,3430,3430,3430,3430,0
|
|
20240415,174600,181233915,3430,3430,3430,3430,0
|
|
20240415,174500,181233915,3430,3430,3430,3430,0
|
|
20240415,174400,181233915,3430,3430,3430,3430,0
|
|
20240415,174300,181233915,3430,3430,3430,3430,0
|
|
20240415,174200,181233915,3430,3430,3430,3430,0
|
|
20240415,174100,181233915,3430,3430,3430,3430,0
|
|
20240415,174000,181233915,3430,3430,3430,3430,0
|
|
20240415,173900,181233915,3430,3430,3430,3430,0
|
|
20240415,173800,181233915,3430,3430,3430,3430,0
|
|
20240415,173700,181233915,3430,3430,3430,3430,0
|
|
20240415,173600,181233915,3430,3430,3430,3430,0
|
|
20240415,173500,181233915,3430,3430,3430,3430,0
|
|
20240415,173400,181233915,3430,3430,3430,3430,0
|
|
20240415,173300,181233915,3430,3430,3430,3430,0
|
|
20240415,173200,181233915,3430,3430,3430,3430,0
|
|
20240415,173100,181233915,3430,3430,3430,3430,0
|
|
20240415,173000,181233915,3430,3430,3430,3430,0
|
|
20240415,172900,181233915,3430,3430,3430,3430,1074
|
|
20240415,172800,181233915,3430,3430,3430,3430,0
|
|
20240415,172700,181233915,3430,3430,3430,3430,0
|
|
20240415,172600,181233915,3430,3430,3430,3430,0
|
|
20240415,172500,181233915,3430,3430,3430,3430,0
|
|
20240415,172400,181233915,3430,3430,3430,3430,0
|
|
20240415,172300,181233915,3430,3430,3430,3430,0
|
|
20240415,172200,181233915,3430,3430,3430,3430,0
|
|
20240415,172100,181233915,3430,3430,3430,3430,0
|
|
20240415,172000,181233915,3430,3430,3430,3430,0
|
|
20240415,171900,181233915,3430,3430,3430,3430,0
|
|
20240415,171800,181233915,3430,3430,3430,3430,0
|
|
20240415,171700,181233915,3430,3430,3430,3430,0
|
|
20240415,171600,181233915,3430,3430,3430,3430,0
|
|
20240415,171500,181233915,3430,3430,3430,3430,0
|
|
20240415,171400,181233915,3430,3430,3430,3430,0
|
|
20240415,171300,181233915,3430,3430,3430,3430,0
|
|
20240415,171200,181233915,3430,3430,3430,3430,0
|
|
20240415,171100,181233915,3430,3430,3430,3430,0
|
|
20240415,171000,181233915,3430,3430,3430,3430,0
|
|
20240415,170900,181233915,3430,3430,3430,3430,0
|
|
20240415,170800,181233915,3430,3430,3430,3430,0
|
|
20240415,170700,181233915,3430,3430,3430,3430,0
|
|
20240415,170600,181233915,3430,3430,3430,3430,0
|
|
20240415,170500,181233915,3430,3430,3430,3430,0
|
|
20240415,170400,181233915,3430,3430,3430,3430,0
|
|
20240415,170300,181233915,3430,3430,3430,3430,0
|
|
20240415,170200,181233915,3430,3430,3430,3430,0
|
|
20240415,170100,181233915,3430,3430,3430,3430,0
|
|
20240415,170000,181233915,3430,3430,3430,3430,0
|
|
20240415,165900,181233915,3430,3430,3430,3430,1074
|
|
20240415,165800,181233915,3430,3430,3430,3430,0
|
|
20240415,165700,181233915,3430,3430,3430,3430,0
|
|
20240415,165600,181233915,3430,3430,3430,3430,0
|
|
20240415,165500,181233915,3430,3430,3430,3430,0
|
|
20240415,165400,181233915,3430,3430,3430,3430,0
|
|
20240415,165300,181233915,3430,3430,3430,3430,0
|
|
20240415,165200,181233915,3430,3430,3430,3430,0
|
|
20240415,165100,181233915,3430,3430,3430,3430,0
|
|
20240415,165000,181233915,3430,3430,3430,3430,0
|
|
20240415,164900,181233915,3430,3430,3430,3430,0
|
|
20240415,164800,181233915,3430,3430,3430,3430,0
|
|
20240415,164700,181233915,3430,3430,3430,3430,0
|
|
20240415,164600,181233915,3430,3430,3430,3430,0
|
|
20240415,164500,181233915,3430,3430,3430,3430,0
|
|
20240415,164400,181233915,3430,3430,3430,3430,0
|
|
20240415,164300,181233915,3430,3430,3430,3430,0
|
|
20240415,164200,181233915,3430,3430,3430,3430,0
|
|
20240415,164100,181233915,3430,3430,3430,3430,0
|
|
20240415,164000,181233915,3430,3430,3430,3430,0
|
|
20240415,163900,181233915,3430,3430,3430,3430,0
|
|
20240415,163800,181233915,3430,3430,3430,3430,0
|
|
20240415,163700,181233915,3430,3430,3430,3430,0
|
|
20240415,163600,181233915,3430,3430,3430,3430,0
|
|
20240415,163500,181233915,3430,3430,3430,3430,0
|
|
20240415,163400,181233915,3430,3430,3430,3430,0
|
|
20240415,163300,181233915,3430,3430,3430,3430,0
|
|
20240415,163200,181233915,3430,3430,3430,3430,0
|
|
20240415,163100,181233915,3430,3430,3430,3430,0
|
|
20240415,163000,181233915,3430,3430,3430,3430,0
|
|
20240415,162900,181233915,3430,3430,3430,3430,1074
|
|
20240415,162800,181233915,3430,3430,3430,3430,0
|
|
20240415,162700,181233915,3430,3430,3430,3430,0
|
|
20240415,162600,181233915,3430,3430,3430,3430,0
|
|
20240415,162500,181233915,3430,3430,3430,3430,0
|
|
20240415,162400,181233915,3430,3430,3430,3430,0
|
|
20240415,162300,181233915,3430,3430,3430,3430,0
|
|
20240415,162200,181233915,3430,3430,3430,3430,0
|
|
20240415,162100,181233915,3430,3430,3430,3430,0
|
|
20240415,162000,181233915,3430,3430,3430,3430,0
|
|
20240415,161900,181233915,3430,3430,3430,3430,0
|
|
20240415,161800,181233915,3430,3430,3430,3430,0
|
|
20240415,161700,181233915,3430,3430,3430,3430,0
|
|
20240415,161600,181233915,3430,3430,3430,3430,0
|
|
20240415,161500,181233915,3430,3430,3430,3430,0
|
|
20240415,161400,181233915,3430,3430,3430,3430,0
|
|
20240415,161300,181233915,3430,3430,3430,3430,0
|
|
20240415,161200,181233915,3430,3430,3430,3430,0
|
|
20240415,161100,181233915,3430,3430,3430,3430,0
|
|
20240415,161000,181233915,3430,3430,3430,3430,0
|
|
20240415,160900,181233915,3430,3430,3430,3430,0
|
|
20240415,160800,181233915,3430,3430,3430,3430,0
|
|
20240415,160700,181233915,3430,3430,3430,3430,0
|
|
20240415,160600,181233915,3430,3430,3430,3430,0
|
|
20240415,160500,181233915,3430,3430,3430,3430,0
|
|
20240415,160400,181233915,3430,3430,3430,3430,0
|
|
20240415,160300,181233915,3430,3430,3430,3430,0
|
|
20240415,160200,181233915,3430,3430,3430,3430,0
|
|
20240415,160100,181233915,3430,3430,3430,3430,0
|
|
20240415,160000,181233915,3430,3430,3430,3430,0
|
|
20240415,155900,181233915,3430,3430,3430,3430,1074
|
|
20240415,155800,181233915,3430,3430,3430,3430,0
|
|
20240415,155700,181233915,3430,3430,3430,3430,0
|
|
20240415,155600,181233915,3430,3430,3430,3430,0
|
|
20240415,155500,181233915,3430,3430,3430,3430,0
|
|
20240415,155400,181233915,3430,3430,3430,3430,0
|
|
20240415,155300,181233915,3430,3430,3430,3430,0
|
|
20240415,155200,181233915,3430,3430,3430,3430,0
|
|
20240415,155100,181233915,3430,3430,3430,3430,0
|
|
20240415,155000,181233915,3430,3430,3430,3430,0
|
|
20240415,154900,181233915,3430,3430,3430,3430,0
|
|
20240415,154800,181233915,3430,3430,3430,3430,0
|
|
20240415,154700,181233915,3430,3430,3430,3430,0
|
|
20240415,154600,181233915,3430,3430,3430,3430,0
|
|
20240415,154500,181233915,3430,3430,3430,3430,0
|
|
20240415,154400,181233915,3430,3430,3430,3430,0
|
|
20240415,154300,181233915,3430,3430,3430,3430,0
|
|
20240415,154200,181233915,3430,3430,3430,3430,0
|
|
20240415,154100,181233915,3430,3430,3430,3430,0
|
|
20240415,154000,181233915,3430,3430,3430,3430,0
|
|
20240415,153900,181233915,3430,3430,3430,3430,0
|
|
20240415,153800,181233915,3430,3430,3430,3430,0
|
|
20240415,153700,181233915,3430,3430,3430,3430,0
|
|
20240415,153600,181233915,3430,3430,3430,3430,0
|
|
20240415,153500,181233915,3430,3430,3430,3430,0
|
|
20240415,153400,181233915,3430,3430,3430,3430,0
|
|
20240415,153300,181233915,3430,3430,3430,3430,0
|
|
20240415,153200,181233915,3430,3430,3430,3430,0
|
|
20240415,153100,181233915,3430,3430,3430,3430,0
|
|
20240415,153000,181233915,3430,3430,3430,3430,1074
|
|
20240415,152900,177550095,3430,3430,3430,3430,0
|
|
20240415,152800,177550095,3430,3430,3430,3430,0
|
|
20240415,152700,177550095,3430,3430,3430,3430,0
|
|
20240415,152600,177550095,3430,3430,3430,3430,0
|
|
20240415,152500,177550095,3430,3430,3430,3430,0
|
|
20240415,152400,177550095,3430,3430,3430,3430,0
|
|
20240415,152300,177550095,3430,3430,3430,3430,0
|
|
20240415,152200,177550095,3430,3430,3430,3430,0
|
|
20240415,152100,177550095,3430,3430,3430,3430,0
|
|
20240415,152000,177550095,3430,3430,3430,3430,0
|
|
20240415,151900,177550095,3430,3430,3430,3430,10
|
|
20240415,151800,177515795,3425,3425,3425,3425,0
|
|
20240415,151700,177515795,3425,3425,3425,3425,0
|
|
20240415,151600,177515795,3425,3425,3425,3425,0
|
|
20240415,151500,177515795,3425,3425,3425,3425,5
|
|
20240415,151400,177498670,3425,3425,3425,3425,8
|
|
20240415,151300,177471270,3425,3425,3425,3425,0
|
|
20240415,151200,177471270,3425,3420,3425,3420,507
|
|
20240415,151100,175737325,3420,3420,3420,3420,0
|
|
20240415,151000,175737325,3420,3420,3420,3420,1050
|
|
20240415,150900,172146325,3420,3420,3420,3420,2
|
|
20240415,150800,172139485,3420,3420,3420,3420,12
|
|
20240415,150700,172098445,3420,3420,3420,3420,4
|
|
20240415,150600,172084765,3415,3415,3415,3415,1934
|
|
20240415,150500,165480155,3420,3420,3420,3420,0
|
|
20240415,150400,165480155,3420,3420,3420,3420,1
|
|
20240415,150300,165476735,3405,3405,3405,3405,1
|
|
20240415,150200,165473330,3420,3420,3420,3420,0
|
|
20240415,150100,165473330,3420,3420,3420,3420,50
|
|
20240415,150000,165302330,3420,3405,3420,3405,513
|
|
20240415,145900,163555550,3420,3420,3420,3420,0
|
|
20240415,145800,163555550,3420,3420,3420,3420,0
|
|
20240415,145700,163555550,3420,3420,3420,3420,0
|
|
20240415,145600,163555550,3420,3420,3420,3420,1
|
|
20240415,145500,163552130,3405,3405,3405,3405,0
|
|
20240415,145400,163552130,3405,3405,3405,3405,0
|
|
20240415,145300,163552130,3405,3410,3410,3405,546
|
|
20240415,145200,161692650,3420,3420,3420,3420,0
|
|
20240415,145100,161692650,3420,3420,3420,3420,0
|
|
20240415,145000,161692650,3420,3420,3420,3420,0
|
|
20240415,144900,161692650,3420,3420,3420,3420,0
|
|
20240415,144800,161692650,3420,3420,3420,3420,0
|
|
20240415,144700,161692650,3420,3420,3420,3420,0
|
|
20240415,144600,161692650,3420,3420,3420,3420,0
|
|
20240415,144500,161692650,3420,3420,3420,3420,0
|
|
20240415,144400,161692650,3420,3420,3420,3420,0
|
|
20240415,144300,161692650,3420,3420,3420,3420,0
|
|
20240415,144200,161692650,3420,3420,3420,3420,0
|
|
20240415,144100,161692650,3420,3420,3420,3420,0
|
|
20240415,144000,161692650,3420,3420,3420,3420,1
|
|
20240415,143900,161689230,3420,3420,3420,3420,0
|
|
20240415,143800,161689230,3420,3420,3420,3420,0
|
|
20240415,143700,161689230,3420,3420,3420,3420,1000
|
|
20240415,143600,158269230,3420,3420,3420,3420,58
|
|
20240415,143500,158070870,3420,3420,3420,3420,0
|
|
20240415,143400,158070870,3420,3420,3420,3420,1
|
|
20240415,143300,158067450,3405,3415,3415,3405,1285
|
|
20240415,143200,153690750,3420,3420,3420,3420,0
|
|
20240415,143100,153690750,3420,3420,3420,3420,0
|
|
20240415,143000,153690750,3420,3420,3420,3420,0
|
|
20240415,142900,153690750,3420,3420,3420,3420,0
|
|
20240415,142800,153690750,3420,3420,3420,3420,0
|
|
20240415,142700,153690750,3420,3420,3420,3420,0
|
|
20240415,142600,153690750,3420,3420,3420,3420,0
|
|
20240415,142500,153690750,3420,3420,3420,3420,1
|
|
20240415,142400,153687330,3420,3420,3420,3420,0
|
|
20240415,142300,153687330,3420,3420,3420,3420,0
|
|
20240415,142200,153687330,3420,3415,3420,3410,627
|
|
20240415,142100,151548700,3415,3415,3415,3415,0
|
|
20240415,142000,151548700,3415,3415,3415,3415,0
|
|
20240415,141900,151548700,3415,3415,3415,3415,0
|
|
20240415,141800,151548700,3415,3415,3415,3415,100
|
|
20240415,141700,151207200,3415,3415,3415,3415,45
|
|
20240415,141600,151053525,3415,3415,3415,3415,53
|
|
20240415,141500,150872530,3415,3415,3415,3415,0
|
|
20240415,141400,150872530,3415,3415,3415,3415,194
|
|
20240415,141300,150210020,3420,3420,3420,3420,0
|
|
20240415,141200,150210020,3420,3420,3420,3420,0
|
|
20240415,141100,150210020,3420,3420,3420,3420,0
|
|
20240415,141000,150210020,3420,3420,3420,3420,0
|
|
20240415,140900,150210020,3420,3420,3420,3420,0
|
|
20240415,140800,150210020,3420,3420,3420,3420,0
|
|
20240415,140700,150210020,3420,3420,3420,3420,0
|
|
20240415,140600,150210020,3420,3420,3420,3420,0
|
|
20240415,140500,150210020,3420,3420,3420,3420,0
|
|
20240415,140400,150210020,3420,3420,3420,3420,0
|
|
20240415,140300,150210020,3420,3420,3420,3420,29
|
|
20240415,140200,150110840,3420,3420,3420,3420,0
|
|
20240415,140100,150110840,3420,3420,3420,3420,0
|
|
20240415,140000,150110840,3420,3420,3420,3420,85
|
|
20240415,135900,149820140,3425,3425,3425,3425,0
|
|
20240415,135800,149820140,3425,3425,3425,3425,0
|
|
20240415,135700,149820140,3425,3425,3425,3425,0
|
|
20240415,135600,149820140,3425,3425,3425,3425,0
|
|
20240415,135500,149820140,3425,3425,3425,3425,0
|
|
20240415,135400,149820140,3425,3425,3425,3425,1
|
|
20240415,135300,149816715,3410,3410,3410,3410,100
|
|
20240415,135200,149475715,3425,3425,3425,3425,0
|
|
20240415,135100,149475715,3425,3425,3425,3425,10
|
|
20240415,135000,149441465,3420,3420,3420,3420,0
|
|
20240415,134900,149441465,3420,3420,3420,3420,3758
|
|
20240415,134800,136589105,3405,3405,3405,3405,0
|
|
20240415,134700,136589105,3405,3405,3405,3405,1
|
|
20240415,134600,136585700,3420,3420,3420,3420,0
|
|
20240415,134500,136585700,3420,3420,3420,3420,0
|
|
20240415,134400,136585700,3420,3420,3420,3420,0
|
|
20240415,134300,136585700,3420,3420,3420,3420,0
|
|
20240415,134200,136585700,3420,3420,3420,3420,0
|
|
20240415,134100,136585700,3420,3420,3420,3420,0
|
|
20240415,134000,136585700,3420,3420,3420,3420,0
|
|
20240415,133900,136585700,3420,3420,3420,3420,0
|
|
20240415,133800,136585700,3420,3405,3420,3405,227
|
|
20240415,133700,135812750,3405,3410,3410,3405,446
|
|
20240415,133600,134292780,3415,3415,3415,3415,0
|
|
20240415,133500,134292780,3415,3415,3415,3415,0
|
|
20240415,133400,134292780,3415,3415,3415,3415,0
|
|
20240415,133300,134292780,3415,3415,3415,3415,0
|
|
20240415,133200,134292780,3415,3415,3415,3415,0
|
|
20240415,133100,134292780,3415,3415,3415,3415,0
|
|
20240415,133000,134292780,3415,3415,3415,3415,0
|
|
20240415,132900,134292780,3415,3415,3415,3415,373
|
|
20240415,132800,133018985,3400,3410,3410,3400,271
|
|
20240415,132700,132095470,3410,3410,3410,3410,0
|
|
20240415,132600,132095470,3410,3410,3410,3410,0
|
|
20240415,132500,132095470,3410,3410,3410,3410,0
|
|
20240415,132400,132095470,3410,3410,3410,3410,435
|
|
20240415,132300,130612120,3410,3410,3410,3410,2231
|
|
20240415,132200,123004410,3410,3410,3410,3410,0
|
|
20240415,132100,123004410,3410,3410,3410,3410,142
|
|
20240415,132000,122520190,3410,3410,3410,3410,0
|
|
20240415,131900,122520190,3410,3410,3410,3410,100
|
|
20240415,131800,122179190,3410,3410,3410,3410,0
|
|
20240415,131700,122179190,3410,3410,3410,3410,0
|
|
20240415,131600,122179190,3410,3410,3410,3410,0
|
|
20240415,131500,122179190,3410,3410,3410,3410,0
|
|
20240415,131400,122179190,3410,3410,3410,3410,0
|
|
20240415,131300,122179190,3410,3410,3410,3410,0
|
|
20240415,131200,122179190,3410,3410,3410,3410,5
|
|
20240415,131100,122162140,3415,3415,3415,3415,0
|
|
20240415,131000,122162140,3415,3415,3415,3415,250
|
|
20240415,130900,121308390,3415,3415,3415,3415,0
|
|
20240415,130800,121308390,3415,3415,3415,3415,0
|
|
20240415,130700,121308390,3415,3415,3415,3415,0
|
|
20240415,130600,121308390,3415,3415,3415,3415,0
|
|
20240415,130500,121308390,3415,3415,3415,3415,0
|
|
20240415,130400,121308390,3415,3415,3415,3415,40
|
|
20240415,130300,121171790,3415,3415,3415,3415,0
|
|
20240415,130200,121171790,3415,3405,3415,3400,1309
|
|
20240415,130100,116720090,3415,3410,3415,3410,100
|
|
20240415,130000,116378625,3410,3410,3410,3410,0
|
|
20240415,125900,116378625,3410,3410,3410,3410,60
|
|
20240415,125800,116174025,3410,3410,3410,3410,0
|
|
20240415,125700,116174025,3410,3410,3410,3410,7
|
|
20240415,125600,116150155,3410,3410,3410,3410,0
|
|
20240415,125500,116150155,3410,3410,3410,3410,0
|
|
20240415,125400,116150155,3410,3410,3410,3410,1
|
|
20240415,125300,116146745,3410,3410,3410,3410,0
|
|
20240415,125200,116146745,3410,3410,3410,3410,0
|
|
20240415,125100,116146745,3410,3410,3410,3410,9
|
|
20240415,125000,116116055,3410,3410,3410,3410,0
|
|
20240415,124900,116116055,3410,3410,3410,3410,0
|
|
20240415,124800,116116055,3410,3405,3410,3405,556
|
|
20240415,124700,114222600,3410,3410,3410,3410,0
|
|
20240415,124600,114222600,3410,3410,3410,3410,0
|
|
20240415,124500,114222600,3410,3410,3410,3410,0
|
|
20240415,124400,114222600,3410,3410,3410,3410,0
|
|
20240415,124300,114222600,3410,3410,3410,3410,500
|
|
20240415,124200,112517600,3405,3405,3405,3405,100
|
|
20240415,124100,112177100,3415,3415,3415,3415,0
|
|
20240415,124000,112177100,3415,3415,3415,3415,1
|
|
20240415,123900,112173685,3405,3405,3405,3405,541
|
|
20240415,123800,110331580,3415,3405,3415,3405,152
|
|
20240415,123700,109814010,3415,3415,3415,3415,0
|
|
20240415,123600,109814010,3415,3415,3415,3415,22
|
|
20240415,123500,109738880,3410,3410,3410,3410,0
|
|
20240415,123400,109738880,3410,3410,3410,3410,0
|
|
20240415,123300,109738880,3410,3410,3410,3410,357
|
|
20240415,123200,108521510,3410,3410,3410,3410,0
|
|
20240415,123100,108521510,3410,3410,3410,3410,0
|
|
20240415,123000,108521510,3410,3410,3410,3410,0
|
|
20240415,122900,108521510,3410,3410,3410,3410,600
|
|
20240415,122800,106475510,3415,3415,3415,3415,0
|
|
20240415,122700,106475510,3415,3415,3415,3415,3
|
|
20240415,122600,106465265,3410,3410,3410,3410,0
|
|
20240415,122500,106465265,3410,3410,3410,3410,0
|
|
20240415,122400,106465265,3410,3410,3410,3410,5
|
|
20240415,122300,106448215,3410,3410,3410,3410,0
|
|
20240415,122200,106448215,3410,3410,3410,3410,96
|
|
20240415,122100,106120855,3405,3405,3405,3405,0
|
|
20240415,122000,106120855,3405,3405,3405,3405,0
|
|
20240415,121900,106120855,3405,3405,3405,3405,0
|
|
20240415,121800,106120855,3405,3405,3405,3405,0
|
|
20240415,121700,106120855,3405,3405,3405,3405,0
|
|
20240415,121600,106120855,3405,3405,3405,3405,243
|
|
20240415,121500,105293440,3405,3405,3405,3405,0
|
|
20240415,121400,105293440,3405,3405,3405,3405,0
|
|
20240415,121300,105293440,3405,3405,3405,3405,0
|
|
20240415,121200,105293440,3405,3405,3405,3405,0
|
|
20240415,121100,105293440,3405,3405,3405,3405,0
|
|
20240415,121000,105293440,3405,3405,3405,3405,146
|
|
20240415,120900,104796310,3410,3410,3410,3410,608
|
|
20240415,120800,102723030,3410,3410,3410,3410,0
|
|
20240415,120700,102723030,3410,3410,3410,3410,0
|
|
20240415,120600,102723030,3410,3410,3410,3410,170
|
|
20240415,120500,102143330,3415,3415,3415,3415,1
|
|
20240415,120400,102139915,3415,3415,3415,3415,0
|
|
20240415,120300,102139915,3415,3415,3415,3415,0
|
|
20240415,120200,102139915,3415,3415,3415,3415,1
|
|
20240415,120100,102136500,3415,3415,3415,3415,0
|
|
20240415,120000,102136500,3415,3415,3415,3415,0
|
|
20240415,115900,102136500,3415,3415,3415,3415,0
|
|
20240415,115800,102136500,3415,3415,3415,3415,0
|
|
20240415,115700,102136500,3415,3415,3415,3415,30
|
|
20240415,115600,102034050,3415,3415,3415,3415,131
|
|
20240415,115500,101586685,3410,3410,3410,3410,0
|
|
20240415,115400,101586685,3410,3410,3410,3410,0
|
|
20240415,115300,101586685,3410,3410,3410,3410,0
|
|
20240415,115200,101586685,3410,3410,3410,3410,0
|
|
20240415,115100,101586685,3410,3410,3410,3410,0
|
|
20240415,115000,101586685,3410,3410,3415,3410,330
|
|
20240415,114900,100461035,3415,3415,3415,3415,0
|
|
20240415,114800,100461035,3415,3415,3415,3415,325
|
|
20240415,114700,99351160,3415,3415,3415,3415,0
|
|
20240415,114600,99351160,3415,3415,3415,3415,0
|
|
20240415,114500,99351160,3415,3415,3415,3415,204
|
|
20240415,114400,98654500,3415,3415,3415,3415,0
|
|
20240415,114300,98654500,3415,3415,3415,3415,2
|
|
20240415,114200,98647670,3410,3410,3410,3410,0
|
|
20240415,114100,98647670,3410,3410,3410,3410,300
|
|
20240415,114000,97624670,3415,3415,3415,3415,1
|
|
20240415,113900,97621255,3410,3410,3410,3410,0
|
|
20240415,113800,97621255,3410,3410,3410,3410,35
|
|
20240415,113700,97501905,3410,3410,3410,3410,0
|
|
20240415,113600,97501905,3410,3410,3410,3410,0
|
|
20240415,113500,97501905,3410,3410,3410,3410,152
|
|
20240415,113400,96983585,3410,3410,3410,3410,305
|
|
20240415,113300,95943535,3410,3410,3410,3410,49
|
|
20240415,113200,95776445,3415,3415,3415,3415,0
|
|
20240415,113100,95776445,3415,3410,3415,3410,55
|
|
20240415,113000,95588870,3410,3410,3410,3410,0
|
|
20240415,112900,95588870,3410,3410,3410,3410,0
|
|
20240415,112800,95588870,3410,3410,3410,3410,0
|
|
20240415,112700,95588870,3410,3410,3410,3410,0
|
|
20240415,112600,95588870,3410,3415,3415,3410,147
|
|
20240415,112500,95087550,3415,3415,3415,3415,0
|
|
20240415,112400,95087550,3415,3410,3415,3410,1555
|
|
20240415,112300,89777500,3410,3410,3410,3410,113
|
|
20240415,112200,89392170,3415,3415,3415,3415,0
|
|
20240415,112100,89392170,3415,3415,3415,3415,0
|
|
20240415,112000,89392170,3415,3415,3415,3415,2
|
|
20240415,111900,89385340,3415,3415,3415,3415,0
|
|
20240415,111800,89385340,3415,3415,3415,3415,28
|
|
20240415,111700,89289720,3415,3415,3415,3415,70
|
|
20240415,111600,89050670,3415,3415,3415,3415,0
|
|
20240415,111500,89050670,3415,3415,3415,3415,26
|
|
20240415,111400,88961880,3415,3415,3415,3410,240
|
|
20240415,111300,88143230,3415,3415,3415,3415,0
|
|
20240415,111200,88143230,3415,3415,3415,3415,0
|
|
20240415,111100,88143230,3415,3415,3415,3415,300
|
|
20240415,111000,87118730,3415,3415,3415,3415,0
|
|
20240415,110900,87118730,3415,3415,3415,3415,0
|
|
20240415,110800,87118730,3415,3415,3415,3415,2
|
|
20240415,110700,87111900,3415,3415,3415,3415,354
|
|
20240415,110600,85902990,3415,3410,3415,3410,2
|
|
20240415,110500,85896165,3415,3415,3415,3415,0
|
|
20240415,110400,85896165,3415,3415,3415,3415,0
|
|
20240415,110300,85896165,3415,3415,3415,3415,0
|
|
20240415,110200,85896165,3415,3415,3415,3415,1
|
|
20240415,110100,85892750,3410,3410,3410,3410,0
|
|
20240415,110000,85892750,3410,3410,3410,3410,0
|
|
20240415,105900,85892750,3410,3410,3410,3410,149
|
|
20240415,105800,85384660,3410,3410,3410,3410,0
|
|
20240415,105700,85384660,3410,3410,3410,3410,100
|
|
20240415,105600,85043660,3410,3410,3410,3410,11
|
|
20240415,105500,85006150,3410,3410,3410,3410,10
|
|
20240415,105400,84972050,3410,3410,3410,3410,0
|
|
20240415,105300,84972050,3410,3410,3410,3410,50
|
|
20240415,105200,84801550,3410,3410,3410,3410,130
|
|
20240415,105100,84358250,3410,3410,3410,3410,115
|
|
20240415,105000,83966100,3410,3410,3410,3410,26
|
|
20240415,104900,83877440,3410,3410,3410,3410,0
|
|
20240415,104800,83877440,3410,3410,3410,3410,20
|
|
20240415,104700,83809240,3410,3410,3410,3410,0
|
|
20240415,104600,83809240,3410,3410,3410,3410,21
|
|
20240415,104500,83737630,3410,3410,3410,3410,0
|
|
20240415,104400,83737630,3410,3410,3410,3410,0
|
|
20240415,104300,83737630,3410,3410,3410,3410,78
|
|
20240415,104200,83471650,3410,3410,3410,3410,0
|
|
20240415,104100,83471650,3410,3410,3410,3410,0
|
|
20240415,104000,83471650,3410,3410,3410,3410,0
|
|
20240415,103900,83471650,3410,3410,3410,3410,0
|
|
20240415,103800,83471650,3410,3410,3410,3410,0
|
|
20240415,103700,83471650,3410,3415,3415,3410,308
|
|
20240415,103600,82421130,3415,3415,3415,3415,40
|
|
20240415,103500,82284530,3410,3410,3410,3410,8
|
|
20240415,103400,82257250,3410,3410,3410,3410,350
|
|
20240415,103300,81063750,3410,3410,3410,3410,5
|
|
20240415,103200,81046700,3410,3410,3410,3410,2
|
|
20240415,103100,81039880,3410,3410,3410,3410,101
|
|
20240415,103000,80695470,3410,3410,3410,3410,1
|
|
20240415,102900,80692060,3415,3415,3415,3415,0
|
|
20240415,102800,80692060,3415,3415,3415,3415,0
|
|
20240415,102700,80692060,3415,3415,3415,3415,1
|
|
20240415,102600,80688645,3415,3415,3415,3415,0
|
|
20240415,102500,80688645,3415,3415,3415,3415,0
|
|
20240415,102400,80688645,3415,3415,3415,3415,0
|
|
20240415,102300,80688645,3415,3415,3415,3415,0
|
|
20240415,102200,80688645,3415,3405,3415,3405,525
|
|
20240415,102100,78901010,3415,3415,3415,3415,0
|
|
20240415,102000,78901010,3415,3415,3415,3415,0
|
|
20240415,101900,78901010,3415,3415,3415,3415,0
|
|
20240415,101800,78901010,3415,3415,3415,3415,30
|
|
20240415,101700,78798560,3420,3420,3420,3420,0
|
|
20240415,101600,78798560,3420,3420,3420,3420,1
|
|
20240415,101500,78795140,3410,3410,3410,3410,0
|
|
20240415,101400,78795140,3410,3410,3410,3410,0
|
|
20240415,101300,78795140,3410,3410,3410,3410,0
|
|
20240415,101200,78795140,3410,3415,3415,3410,61
|
|
20240415,101100,78587005,3420,3420,3420,3420,10
|
|
20240415,101000,78552805,3420,3420,3420,3420,25
|
|
20240415,100900,78467305,3405,3405,3405,3405,0
|
|
20240415,100800,78467305,3405,3405,3405,3405,29
|
|
20240415,100700,78368560,3405,3405,3405,3405,0
|
|
20240415,100600,78368560,3405,3400,3405,3400,107
|
|
20240415,100500,78004260,3400,3400,3405,3400,64
|
|
20240415,100400,77786485,3405,3405,3405,3405,20
|
|
20240415,100300,77718385,3405,3405,3405,3405,50
|
|
20240415,100200,77548135,3405,3405,3405,3405,10
|
|
20240415,100100,77514085,3405,3405,3405,3405,574
|
|
20240415,100000,75559615,3405,3420,3420,3405,2026
|
|
20240415,095900,68631085,3420,3420,3420,3420,1089
|
|
20240415,095800,64906705,3420,3420,3420,3420,1
|
|
20240415,095700,64903285,3400,3415,3415,3400,200
|
|
20240415,095600,64223120,3415,3415,3415,3415,281
|
|
20240415,095500,63263505,3415,3410,3415,3410,12
|
|
20240415,095400,63222580,3415,3415,3415,3415,0
|
|
20240415,095300,63222580,3415,3415,3415,3410,65
|
|
20240415,095200,63000610,3415,3415,3415,3415,1
|
|
20240415,095100,62997195,3400,3400,3400,3400,0
|
|
20240415,095000,62997195,3400,3410,3410,3400,3170
|
|
20240415,094900,52211880,3410,3410,3410,3410,0
|
|
20240415,094800,52211880,3410,3415,3415,3410,45
|
|
20240415,094700,52058210,3405,3405,3405,3405,1
|
|
20240415,094600,52054805,3415,3415,3415,3415,41
|
|
20240415,094500,51914790,3415,3415,3415,3415,0
|
|
20240415,094400,51914790,3415,3415,3415,3415,121
|
|
20240415,094300,51501575,3415,3415,3415,3415,0
|
|
20240415,094200,51501575,3415,3415,3415,3415,0
|
|
20240415,094100,51501575,3415,3415,3415,3415,33
|
|
20240415,094000,51388880,3415,3415,3415,3415,1
|
|
20240415,093900,51385465,3415,3415,3415,3415,4
|
|
20240415,093800,51371805,3415,3415,3415,3405,2635
|
|
20240415,093700,42389555,3415,3415,3415,3415,0
|
|
20240415,093600,42389555,3415,3415,3415,3415,654
|
|
20240415,093500,40156145,3420,3420,3420,3420,1
|
|
20240415,093400,40152725,3420,3420,3420,3420,0
|
|
20240415,093300,40152725,3420,3420,3420,3420,0
|
|
20240415,093200,40152725,3420,3420,3420,3420,0
|
|
20240415,093100,40152725,3420,3420,3420,3420,0
|
|
20240415,093000,40152725,3420,3420,3420,3420,5
|
|
20240415,092900,40135625,3420,3420,3420,3420,0
|
|
20240415,092800,40135625,3420,3420,3420,3420,0
|
|
20240415,092700,40135625,3420,3420,3420,3420,1
|
|
20240415,092600,40132205,3415,3415,3415,3415,71
|
|
20240415,092500,39889740,3415,3415,3415,3415,11
|
|
20240415,092400,39852175,3415,3415,3415,3415,25
|
|
20240415,092300,39766800,3415,3420,3420,3415,3040
|
|
20240415,092200,29370195,3420,3420,3420,3420,801
|
|
20240415,092100,26630775,3420,3420,3420,3420,77
|
|
20240415,092000,26367435,3420,3430,3430,3420,326
|
|
20240415,091900,25252010,3430,3430,3430,3430,1
|
|
20240415,091800,25248580,3430,3430,3430,3430,0
|
|
20240415,091700,25248580,3430,3425,3430,3425,1296
|
|
20240415,091600,20804810,3425,3425,3425,3425,130
|
|
20240415,091500,20359560,3425,3425,3425,3425,3
|
|
20240415,091400,20349285,3430,3430,3430,3430,98
|
|
20240415,091300,20013145,3430,3430,3430,3430,134
|
|
20240415,091200,19553525,3435,3435,3435,3435,54
|
|
20240415,091100,19368035,3430,3430,3430,3430,0
|
|
20240415,091000,19368035,3430,3420,3430,3420,1562
|
|
20240415,090900,14011105,3415,3415,3415,3415,0
|
|
20240415,090800,14011105,3415,3415,3420,3415,298
|
|
20240415,090700,12993265,3420,3420,3420,3415,427
|
|
20240415,090600,11533375,3430,3430,3430,3430,1
|
|
20240415,090500,11529945,3430,3430,3430,3430,0
|
|
20240415,090400,11529945,3430,3420,3430,3420,416
|
|
20240415,090300,10106735,3420,3430,3430,3420,752
|
|
20240415,090200,7534795,3430,3430,3430,3425,1170
|
|
20240415,090100,3526480,3435,3435,3435,3435,3
|
|
20240415,090000,3516175,3435,3440,3440,3435,755
|