665 lines
31 KiB
CSV
665 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,200200,68518150,4110,4110,4110,4110,154
|
|
20240408,200100,68518150,4110,4110,4110,4110,0
|
|
20240408,200000,68518150,4110,4110,4110,4110,0
|
|
20240408,195900,68518150,4110,4110,4110,4110,0
|
|
20240408,195800,68518150,4110,4110,4110,4110,0
|
|
20240408,195700,68518150,4110,4110,4110,4110,0
|
|
20240408,195600,68518150,4110,4110,4110,4110,0
|
|
20240408,195500,68518150,4110,4110,4110,4110,0
|
|
20240408,195400,68518150,4110,4110,4110,4110,0
|
|
20240408,195300,68518150,4110,4110,4110,4110,0
|
|
20240408,195200,68518150,4110,4110,4110,4110,0
|
|
20240408,195100,68518150,4110,4110,4110,4110,0
|
|
20240408,195000,68518150,4110,4110,4110,4110,0
|
|
20240408,194900,68518150,4110,4110,4110,4110,0
|
|
20240408,194800,68518150,4110,4110,4110,4110,0
|
|
20240408,194700,68518150,4110,4110,4110,4110,0
|
|
20240408,194600,68518150,4110,4110,4110,4110,0
|
|
20240408,194500,68518150,4110,4110,4110,4110,0
|
|
20240408,194400,68518150,4110,4110,4110,4110,0
|
|
20240408,194300,68518150,4110,4110,4110,4110,0
|
|
20240408,194200,68518150,4110,4110,4110,4110,0
|
|
20240408,194100,68518150,4110,4110,4110,4110,0
|
|
20240408,194000,68518150,4110,4110,4110,4110,0
|
|
20240408,193900,68518150,4110,4110,4110,4110,0
|
|
20240408,193800,68518150,4110,4110,4110,4110,0
|
|
20240408,193700,68518150,4110,4110,4110,4110,0
|
|
20240408,193600,68518150,4110,4110,4110,4110,0
|
|
20240408,193500,68518150,4110,4110,4110,4110,0
|
|
20240408,193400,68518150,4110,4110,4110,4110,0
|
|
20240408,193300,68518150,4110,4110,4110,4110,0
|
|
20240408,193200,68518150,4110,4110,4110,4110,154
|
|
20240408,193100,68518150,4110,4110,4110,4110,0
|
|
20240408,193000,68518150,4110,4110,4110,4110,0
|
|
20240408,192900,68518150,4110,4110,4110,4110,0
|
|
20240408,192800,68518150,4110,4110,4110,4110,0
|
|
20240408,192700,68518150,4110,4110,4110,4110,0
|
|
20240408,192600,68518150,4110,4110,4110,4110,0
|
|
20240408,192500,68518150,4110,4110,4110,4110,0
|
|
20240408,192400,68518150,4110,4110,4110,4110,0
|
|
20240408,192300,68518150,4110,4110,4110,4110,0
|
|
20240408,192200,68518150,4110,4110,4110,4110,0
|
|
20240408,192100,68518150,4110,4110,4110,4110,0
|
|
20240408,192000,68518150,4110,4110,4110,4110,0
|
|
20240408,191900,68518150,4110,4110,4110,4110,0
|
|
20240408,191800,68518150,4110,4110,4110,4110,0
|
|
20240408,191700,68518150,4110,4110,4110,4110,0
|
|
20240408,191600,68518150,4110,4110,4110,4110,0
|
|
20240408,191500,68518150,4110,4110,4110,4110,0
|
|
20240408,191400,68518150,4110,4110,4110,4110,0
|
|
20240408,191300,68518150,4110,4110,4110,4110,0
|
|
20240408,191200,68518150,4110,4110,4110,4110,0
|
|
20240408,191100,68518150,4110,4110,4110,4110,0
|
|
20240408,191000,68518150,4110,4110,4110,4110,0
|
|
20240408,190900,68518150,4110,4110,4110,4110,0
|
|
20240408,190800,68518150,4110,4110,4110,4110,0
|
|
20240408,190700,68518150,4110,4110,4110,4110,0
|
|
20240408,190600,68518150,4110,4110,4110,4110,0
|
|
20240408,190500,68518150,4110,4110,4110,4110,0
|
|
20240408,190400,68518150,4110,4110,4110,4110,0
|
|
20240408,190300,68518150,4110,4110,4110,4110,0
|
|
20240408,190200,68518150,4110,4110,4110,4110,154
|
|
20240408,190100,68518150,4110,4110,4110,4110,0
|
|
20240408,190000,68518150,4110,4110,4110,4110,0
|
|
20240408,185900,68518150,4110,4110,4110,4110,0
|
|
20240408,185800,68518150,4110,4110,4110,4110,0
|
|
20240408,185700,68518150,4110,4110,4110,4110,0
|
|
20240408,185600,68518150,4110,4110,4110,4110,0
|
|
20240408,185500,68518150,4110,4110,4110,4110,0
|
|
20240408,185400,68518150,4110,4110,4110,4110,0
|
|
20240408,185300,68518150,4110,4110,4110,4110,0
|
|
20240408,185200,68518150,4110,4110,4110,4110,0
|
|
20240408,185100,68518150,4110,4110,4110,4110,0
|
|
20240408,185000,68518150,4110,4110,4110,4110,0
|
|
20240408,184900,68518150,4110,4110,4110,4110,0
|
|
20240408,184800,68518150,4110,4110,4110,4110,0
|
|
20240408,184700,68518150,4110,4110,4110,4110,0
|
|
20240408,184600,68518150,4110,4110,4110,4110,0
|
|
20240408,184500,68518150,4110,4110,4110,4110,0
|
|
20240408,184400,68518150,4110,4110,4110,4110,0
|
|
20240408,184300,68518150,4110,4110,4110,4110,0
|
|
20240408,184200,68518150,4110,4110,4110,4110,0
|
|
20240408,184100,68518150,4110,4110,4110,4110,0
|
|
20240408,184000,68518150,4110,4110,4110,4110,0
|
|
20240408,183900,68518150,4110,4110,4110,4110,0
|
|
20240408,183800,68518150,4110,4110,4110,4110,0
|
|
20240408,183700,68518150,4110,4110,4110,4110,0
|
|
20240408,183600,68518150,4110,4110,4110,4110,0
|
|
20240408,183500,68518150,4110,4110,4110,4110,0
|
|
20240408,183400,68518150,4110,4110,4110,4110,0
|
|
20240408,183300,68518150,4110,4110,4110,4110,0
|
|
20240408,183200,68518150,4110,4110,4110,4110,154
|
|
20240408,183100,68518150,4110,4110,4110,4110,0
|
|
20240408,183000,68518150,4110,4110,4110,4110,0
|
|
20240408,182900,68518150,4110,4110,4110,4110,0
|
|
20240408,182800,68518150,4110,4110,4110,4110,0
|
|
20240408,182700,68518150,4110,4110,4110,4110,0
|
|
20240408,182600,68518150,4110,4110,4110,4110,0
|
|
20240408,182500,68518150,4110,4110,4110,4110,0
|
|
20240408,182400,68518150,4110,4110,4110,4110,0
|
|
20240408,182300,68518150,4110,4110,4110,4110,0
|
|
20240408,182200,68518150,4110,4110,4110,4110,0
|
|
20240408,182100,68518150,4110,4110,4110,4110,0
|
|
20240408,182000,68518150,4110,4110,4110,4110,0
|
|
20240408,181900,68518150,4110,4110,4110,4110,0
|
|
20240408,181800,68518150,4110,4110,4110,4110,0
|
|
20240408,181700,68518150,4110,4110,4110,4110,0
|
|
20240408,181600,68518150,4110,4110,4110,4110,0
|
|
20240408,181500,68518150,4110,4110,4110,4110,0
|
|
20240408,181400,68518150,4110,4110,4110,4110,0
|
|
20240408,181300,68518150,4110,4110,4110,4110,0
|
|
20240408,181200,68518150,4110,4110,4110,4110,0
|
|
20240408,181100,68518150,4110,4110,4110,4110,0
|
|
20240408,181000,68518150,4110,4110,4110,4110,0
|
|
20240408,180900,68518150,4110,4110,4110,4110,0
|
|
20240408,180800,68518150,4110,4110,4110,4110,0
|
|
20240408,180700,68518150,4110,4110,4110,4110,0
|
|
20240408,180600,68518150,4110,4110,4110,4110,0
|
|
20240408,180500,68518150,4110,4110,4110,4110,0
|
|
20240408,180400,68518150,4110,4110,4110,4110,0
|
|
20240408,180300,68518150,4110,4110,4110,4110,0
|
|
20240408,180200,68518150,4110,4110,4110,4110,154
|
|
20240408,180100,68518150,4110,4110,4110,4110,0
|
|
20240408,180000,68518150,4110,4110,4110,4110,0
|
|
20240408,175900,68518150,4110,4110,4110,4110,0
|
|
20240408,175800,68518150,4110,4110,4110,4110,0
|
|
20240408,175700,68518150,4110,4110,4110,4110,0
|
|
20240408,175600,68518150,4110,4110,4110,4110,0
|
|
20240408,175500,68518150,4110,4110,4110,4110,0
|
|
20240408,175400,68518150,4110,4110,4110,4110,0
|
|
20240408,175300,68518150,4110,4110,4110,4110,0
|
|
20240408,175200,68518150,4110,4110,4110,4110,0
|
|
20240408,175100,68518150,4110,4110,4110,4110,0
|
|
20240408,175000,68518150,4110,4110,4110,4110,0
|
|
20240408,174900,68518150,4110,4110,4110,4110,0
|
|
20240408,174800,68518150,4110,4110,4110,4110,0
|
|
20240408,174700,68518150,4110,4110,4110,4110,0
|
|
20240408,174600,68518150,4110,4110,4110,4110,0
|
|
20240408,174500,68518150,4110,4110,4110,4110,0
|
|
20240408,174400,68518150,4110,4110,4110,4110,0
|
|
20240408,174300,68518150,4110,4110,4110,4110,0
|
|
20240408,174200,68518150,4110,4110,4110,4110,0
|
|
20240408,174100,68518150,4110,4110,4110,4110,0
|
|
20240408,174000,68518150,4110,4110,4110,4110,0
|
|
20240408,173900,68518150,4110,4110,4110,4110,0
|
|
20240408,173800,68518150,4110,4110,4110,4110,0
|
|
20240408,173700,68518150,4110,4110,4110,4110,0
|
|
20240408,173600,68518150,4110,4110,4110,4110,0
|
|
20240408,173500,68518150,4110,4110,4110,4110,0
|
|
20240408,173400,68518150,4110,4110,4110,4110,0
|
|
20240408,173300,68518150,4110,4110,4110,4110,0
|
|
20240408,173200,68518150,4110,4110,4110,4110,154
|
|
20240408,173100,68518150,4110,4110,4110,4110,0
|
|
20240408,173000,68518150,4110,4110,4110,4110,0
|
|
20240408,172900,68518150,4110,4110,4110,4110,0
|
|
20240408,172800,68518150,4110,4110,4110,4110,0
|
|
20240408,172700,68518150,4110,4110,4110,4110,0
|
|
20240408,172600,68518150,4110,4110,4110,4110,0
|
|
20240408,172500,68518150,4110,4110,4110,4110,0
|
|
20240408,172400,68518150,4110,4110,4110,4110,0
|
|
20240408,172300,68518150,4110,4110,4110,4110,0
|
|
20240408,172200,68518150,4110,4110,4110,4110,0
|
|
20240408,172100,68518150,4110,4110,4110,4110,0
|
|
20240408,172000,68518150,4110,4110,4110,4110,0
|
|
20240408,171900,68518150,4110,4110,4110,4110,0
|
|
20240408,171800,68518150,4110,4110,4110,4110,0
|
|
20240408,171700,68518150,4110,4110,4110,4110,0
|
|
20240408,171600,68518150,4110,4110,4110,4110,0
|
|
20240408,171500,68518150,4110,4110,4110,4110,0
|
|
20240408,171400,68518150,4110,4110,4110,4110,0
|
|
20240408,171300,68518150,4110,4110,4110,4110,0
|
|
20240408,171200,68518150,4110,4110,4110,4110,0
|
|
20240408,171100,68518150,4110,4110,4110,4110,0
|
|
20240408,171000,68518150,4110,4110,4110,4110,0
|
|
20240408,170900,68518150,4110,4110,4110,4110,0
|
|
20240408,170800,68518150,4110,4110,4110,4110,0
|
|
20240408,170700,68518150,4110,4110,4110,4110,0
|
|
20240408,170600,68518150,4110,4110,4110,4110,0
|
|
20240408,170500,68518150,4110,4110,4110,4110,0
|
|
20240408,170400,68518150,4110,4110,4110,4110,0
|
|
20240408,170300,68518150,4110,4110,4110,4110,0
|
|
20240408,170200,68518150,4110,4110,4110,4110,154
|
|
20240408,170100,68518150,4110,4110,4110,4110,0
|
|
20240408,170000,68518150,4110,4110,4110,4110,0
|
|
20240408,165900,68518150,4110,4110,4110,4110,0
|
|
20240408,165800,68518150,4110,4110,4110,4110,0
|
|
20240408,165700,68518150,4110,4110,4110,4110,0
|
|
20240408,165600,68518150,4110,4110,4110,4110,0
|
|
20240408,165500,68518150,4110,4110,4110,4110,0
|
|
20240408,165400,68518150,4110,4110,4110,4110,0
|
|
20240408,165300,68518150,4110,4110,4110,4110,0
|
|
20240408,165200,68518150,4110,4110,4110,4110,0
|
|
20240408,165100,68518150,4110,4110,4110,4110,0
|
|
20240408,165000,68518150,4110,4110,4110,4110,0
|
|
20240408,164900,68518150,4110,4110,4110,4110,0
|
|
20240408,164800,68518150,4110,4110,4110,4110,0
|
|
20240408,164700,68518150,4110,4110,4110,4110,0
|
|
20240408,164600,68518150,4110,4110,4110,4110,0
|
|
20240408,164500,68518150,4110,4110,4110,4110,0
|
|
20240408,164400,68518150,4110,4110,4110,4110,0
|
|
20240408,164300,68518150,4110,4110,4110,4110,0
|
|
20240408,164200,68518150,4110,4110,4110,4110,0
|
|
20240408,164100,68518150,4110,4110,4110,4110,0
|
|
20240408,164000,68518150,4110,4110,4110,4110,0
|
|
20240408,163900,68518150,4110,4110,4110,4110,0
|
|
20240408,163800,68518150,4110,4110,4110,4110,0
|
|
20240408,163700,68518150,4110,4110,4110,4110,0
|
|
20240408,163600,68518150,4110,4110,4110,4110,0
|
|
20240408,163500,68518150,4110,4110,4110,4110,0
|
|
20240408,163400,68518150,4110,4110,4110,4110,0
|
|
20240408,163300,68518150,4110,4110,4110,4110,0
|
|
20240408,163200,68518150,4110,4110,4110,4110,154
|
|
20240408,163100,68518150,4110,4110,4110,4110,0
|
|
20240408,163000,68518150,4110,4110,4110,4110,0
|
|
20240408,162900,68518150,4110,4110,4110,4110,0
|
|
20240408,162800,68518150,4110,4110,4110,4110,0
|
|
20240408,162700,68518150,4110,4110,4110,4110,0
|
|
20240408,162600,68518150,4110,4110,4110,4110,0
|
|
20240408,162500,68518150,4110,4110,4110,4110,0
|
|
20240408,162400,68518150,4110,4110,4110,4110,0
|
|
20240408,162300,68518150,4110,4110,4110,4110,0
|
|
20240408,162200,68518150,4110,4110,4110,4110,0
|
|
20240408,162100,68518150,4110,4110,4110,4110,0
|
|
20240408,162000,68518150,4110,4110,4110,4110,0
|
|
20240408,161900,68518150,4110,4110,4110,4110,0
|
|
20240408,161800,68518150,4110,4110,4110,4110,0
|
|
20240408,161700,68518150,4110,4110,4110,4110,0
|
|
20240408,161600,68518150,4110,4110,4110,4110,0
|
|
20240408,161500,68518150,4110,4110,4110,4110,0
|
|
20240408,161400,68518150,4110,4110,4110,4110,0
|
|
20240408,161300,68518150,4110,4110,4110,4110,0
|
|
20240408,161200,68518150,4110,4110,4110,4110,0
|
|
20240408,161100,68518150,4110,4110,4110,4110,0
|
|
20240408,161000,68518150,4110,4110,4110,4110,0
|
|
20240408,160900,68518150,4110,4110,4110,4110,0
|
|
20240408,160800,68518150,4110,4110,4110,4110,0
|
|
20240408,160700,68518150,4110,4110,4110,4110,0
|
|
20240408,160600,68518150,4110,4110,4110,4110,0
|
|
20240408,160500,68518150,4110,4110,4110,4110,0
|
|
20240408,160400,68518150,4110,4110,4110,4110,0
|
|
20240408,160300,68518150,4110,4110,4110,4110,0
|
|
20240408,160200,68518150,4110,4110,4110,4110,154
|
|
20240408,160100,68518150,4110,4110,4110,4110,0
|
|
20240408,160000,68518150,4110,4110,4110,4110,0
|
|
20240408,155900,68518150,4110,4110,4110,4110,0
|
|
20240408,155800,68518150,4110,4110,4110,4110,0
|
|
20240408,155700,68518150,4110,4110,4110,4110,0
|
|
20240408,155600,68518150,4110,4110,4110,4110,0
|
|
20240408,155500,68518150,4110,4110,4110,4110,0
|
|
20240408,155400,68518150,4110,4110,4110,4110,0
|
|
20240408,155300,68518150,4110,4110,4110,4110,0
|
|
20240408,155200,68518150,4110,4110,4110,4110,0
|
|
20240408,155100,68518150,4110,4110,4110,4110,0
|
|
20240408,155000,68518150,4110,4110,4110,4110,0
|
|
20240408,154900,68518150,4110,4110,4110,4110,0
|
|
20240408,154800,68518150,4110,4110,4110,4110,0
|
|
20240408,154700,68518150,4110,4110,4110,4110,0
|
|
20240408,154600,68518150,4110,4110,4110,4110,0
|
|
20240408,154500,68518150,4110,4110,4110,4110,0
|
|
20240408,154400,68518150,4110,4110,4110,4110,0
|
|
20240408,154300,68518150,4110,4110,4110,4110,0
|
|
20240408,154200,68518150,4110,4110,4110,4110,0
|
|
20240408,154100,68518150,4110,4110,4110,4110,0
|
|
20240408,154000,68518150,4110,4110,4110,4110,0
|
|
20240408,153900,68518150,4110,4110,4110,4110,0
|
|
20240408,153800,68518150,4110,4110,4110,4110,0
|
|
20240408,153700,68518150,4110,4110,4110,4110,0
|
|
20240408,153600,68518150,4110,4110,4110,4110,0
|
|
20240408,153500,68518150,4110,4110,4110,4110,0
|
|
20240408,153400,68518150,4110,4110,4110,4110,0
|
|
20240408,153300,68518150,4110,4110,4110,4110,0
|
|
20240408,153200,68518150,4110,4110,4110,4110,154
|
|
20240408,153100,68518150,4110,4110,4110,4110,0
|
|
20240408,153000,68518150,4110,4110,4110,4110,154
|
|
20240408,152900,67885210,4115,4115,4115,4115,0
|
|
20240408,152800,67885210,4115,4115,4115,4115,0
|
|
20240408,152700,67885210,4115,4115,4115,4115,0
|
|
20240408,152600,67885210,4115,4115,4115,4115,0
|
|
20240408,152500,67885210,4115,4115,4115,4115,0
|
|
20240408,152400,67885210,4115,4115,4115,4115,0
|
|
20240408,152300,67885210,4115,4115,4115,4115,0
|
|
20240408,152200,67885210,4115,4115,4115,4115,0
|
|
20240408,152100,67885210,4115,4115,4115,4115,0
|
|
20240408,152000,67885210,4115,4115,4115,4115,0
|
|
20240408,151900,67885210,4115,4085,4115,4085,987
|
|
20240408,151800,63853285,4085,4090,4090,4085,123
|
|
20240408,151700,63350825,4085,4085,4085,4085,0
|
|
20240408,151600,63350825,4085,4085,4085,4085,0
|
|
20240408,151500,63350825,4085,4085,4085,4085,0
|
|
20240408,151400,63350825,4085,4085,4085,4085,27
|
|
20240408,151300,63240530,4085,4085,4085,4085,0
|
|
20240408,151200,63240530,4085,4085,4085,4085,0
|
|
20240408,151100,63240530,4085,4085,4085,4085,0
|
|
20240408,151000,63240530,4085,4085,4085,4085,0
|
|
20240408,150900,63240530,4085,4085,4085,4085,502
|
|
20240408,150800,61189860,4090,4090,4090,4090,0
|
|
20240408,150700,61189860,4090,4090,4090,4090,0
|
|
20240408,150600,61189860,4090,4090,4090,4090,0
|
|
20240408,150500,61189860,4090,4090,4090,4090,421
|
|
20240408,150400,59467970,4095,4095,4095,4095,0
|
|
20240408,150300,59467970,4095,4095,4095,4095,1
|
|
20240408,150200,59463875,4100,4100,4100,4100,0
|
|
20240408,150100,59463875,4100,4100,4100,4100,0
|
|
20240408,150000,59463875,4100,4100,4100,4100,0
|
|
20240408,145900,59463875,4100,4100,4100,4100,0
|
|
20240408,145800,59463875,4100,4100,4100,4100,0
|
|
20240408,145700,59463875,4100,4100,4100,4100,0
|
|
20240408,145600,59463875,4100,4100,4100,4100,50
|
|
20240408,145500,59258875,4100,4100,4100,4100,0
|
|
20240408,145400,59258875,4100,4100,4100,4100,0
|
|
20240408,145300,59258875,4100,4100,4100,4100,0
|
|
20240408,145200,59258875,4100,4100,4100,4100,0
|
|
20240408,145100,59258875,4100,4090,4100,4090,75
|
|
20240408,145000,58952115,4100,4100,4100,4100,0
|
|
20240408,144900,58952115,4100,4100,4100,4100,0
|
|
20240408,144800,58952115,4100,4100,4100,4100,0
|
|
20240408,144700,58952115,4100,4100,4100,4100,28
|
|
20240408,144600,58837315,4090,4090,4090,4090,0
|
|
20240408,144500,58837315,4090,4090,4090,4090,0
|
|
20240408,144400,58837315,4090,4090,4090,4090,0
|
|
20240408,144300,58837315,4090,4090,4090,4090,0
|
|
20240408,144200,58837315,4090,4090,4090,4090,0
|
|
20240408,144100,58837315,4090,4090,4090,4090,0
|
|
20240408,144000,58837315,4090,4090,4090,4090,0
|
|
20240408,143900,58837315,4090,4090,4090,4090,15
|
|
20240408,143800,58775965,4090,4090,4090,4090,0
|
|
20240408,143700,58775965,4090,4090,4090,4090,0
|
|
20240408,143600,58775965,4090,4090,4090,4090,0
|
|
20240408,143500,58775965,4090,4095,4095,4090,49
|
|
20240408,143400,58575550,4095,4100,4100,4095,215
|
|
20240408,143300,57695050,4105,4105,4110,4105,100
|
|
20240408,143200,57284110,4105,4105,4105,4105,58
|
|
20240408,143100,57046020,4105,4105,4105,4105,0
|
|
20240408,143000,57046020,4105,4105,4105,4105,0
|
|
20240408,142900,57046020,4105,4105,4105,4105,0
|
|
20240408,142800,57046020,4105,4105,4105,4105,5
|
|
20240408,142700,57025495,4105,4105,4105,4105,0
|
|
20240408,142600,57025495,4105,4105,4105,4105,0
|
|
20240408,142500,57025495,4105,4105,4105,4105,3
|
|
20240408,142400,57013180,4105,4105,4105,4105,0
|
|
20240408,142300,57013180,4105,4105,4105,4105,0
|
|
20240408,142200,57013180,4105,4105,4105,4105,0
|
|
20240408,142100,57013180,4105,4105,4105,4105,0
|
|
20240408,142000,57013180,4105,4105,4105,4105,1
|
|
20240408,141900,57009075,4105,4105,4105,4105,0
|
|
20240408,141800,57009075,4105,4105,4105,4105,0
|
|
20240408,141700,57009075,4105,4105,4105,4105,0
|
|
20240408,141600,57009075,4105,4105,4105,4105,2
|
|
20240408,141500,57000865,4105,4105,4105,4105,0
|
|
20240408,141400,57000865,4105,4105,4105,4105,0
|
|
20240408,141300,57000865,4105,4105,4105,4095,25
|
|
20240408,141200,56898420,4100,4100,4100,4100,122
|
|
20240408,141100,56398220,4095,4095,4095,4095,0
|
|
20240408,141000,56398220,4095,4095,4095,4095,81
|
|
20240408,140900,56066525,4095,4095,4095,4095,1
|
|
20240408,140800,56062430,4090,4090,4090,4090,0
|
|
20240408,140700,56062430,4090,4090,4090,4090,0
|
|
20240408,140600,56062430,4090,4090,4095,4090,41
|
|
20240408,140500,55894735,4090,4085,4090,4085,265
|
|
20240408,140400,54811450,4085,4085,4085,4085,10
|
|
20240408,140300,54770600,4085,4085,4085,4085,0
|
|
20240408,140200,54770600,4085,4085,4085,4085,422
|
|
20240408,140100,53046730,4085,4085,4085,4085,0
|
|
20240408,140000,53046730,4085,4085,4085,4085,8
|
|
20240408,135900,53014050,4085,4085,4085,4085,0
|
|
20240408,135800,53014050,4085,4085,4085,4085,80
|
|
20240408,135700,52687250,4085,4085,4085,4085,56
|
|
20240408,135600,52458490,4085,4090,4090,4085,174
|
|
20240408,135500,51747650,4090,4090,4090,4090,10
|
|
20240408,135400,51706750,4090,4090,4090,4090,0
|
|
20240408,135300,51706750,4090,4090,4090,4090,0
|
|
20240408,135200,51706750,4090,4090,4090,4090,16
|
|
20240408,135100,51641310,4090,4090,4090,4090,0
|
|
20240408,135000,51641310,4090,4090,4090,4090,5
|
|
20240408,134900,51620860,4090,4090,4090,4090,1
|
|
20240408,134800,51616770,4080,4080,4080,4080,0
|
|
20240408,134700,51616770,4080,4080,4080,4080,159
|
|
20240408,134600,50968050,4085,4085,4085,4085,0
|
|
20240408,134500,50968050,4085,4085,4085,4085,41
|
|
20240408,134400,50800565,4085,4085,4085,4085,0
|
|
20240408,134300,50800565,4085,4085,4085,4085,0
|
|
20240408,134200,50800565,4085,4085,4085,4085,0
|
|
20240408,134100,50800565,4085,4085,4085,4085,0
|
|
20240408,134000,50800565,4085,4085,4085,4085,0
|
|
20240408,133900,50800565,4085,4085,4085,4085,0
|
|
20240408,133800,50800565,4085,4085,4085,4085,0
|
|
20240408,133700,50800565,4085,4090,4090,4085,150
|
|
20240408,133600,50187535,4090,4090,4090,4090,0
|
|
20240408,133500,50187535,4090,4090,4090,4090,0
|
|
20240408,133400,50187535,4090,4090,4090,4090,0
|
|
20240408,133300,50187535,4090,4090,4090,4090,31
|
|
20240408,133200,50060745,4095,4095,4095,4095,0
|
|
20240408,133100,50060745,4095,4095,4095,4095,0
|
|
20240408,133000,50060745,4095,4095,4095,4095,23
|
|
20240408,132900,49966560,4090,4090,4090,4090,0
|
|
20240408,132800,49966560,4090,4090,4090,4090,0
|
|
20240408,132700,49966560,4090,4090,4090,4090,0
|
|
20240408,132600,49966560,4090,4090,4090,4090,0
|
|
20240408,132500,49966560,4090,4090,4090,4090,0
|
|
20240408,132400,49966560,4090,4090,4090,4090,0
|
|
20240408,132300,49966560,4090,4090,4090,4090,0
|
|
20240408,132200,49966560,4090,4090,4090,4090,37
|
|
20240408,132100,49815230,4080,4080,4080,4080,0
|
|
20240408,132000,49815230,4080,4080,4080,4080,0
|
|
20240408,131900,49815230,4080,4080,4080,4080,0
|
|
20240408,131800,49815230,4080,4080,4080,4080,1
|
|
20240408,131700,49811150,4080,4080,4080,4080,0
|
|
20240408,131600,49811150,4080,4080,4080,4080,0
|
|
20240408,131500,49811150,4080,4080,4080,4080,0
|
|
20240408,131400,49811150,4080,4085,4085,4080,500
|
|
20240408,131300,47771090,4080,4080,4080,4080,0
|
|
20240408,131200,47771090,4080,4080,4080,4080,0
|
|
20240408,131100,47771090,4080,4080,4080,4080,0
|
|
20240408,131000,47771090,4080,4080,4080,4080,0
|
|
20240408,130900,47771090,4080,4080,4080,4080,0
|
|
20240408,130800,47771090,4080,4080,4080,4080,0
|
|
20240408,130700,47771090,4080,4080,4080,4080,0
|
|
20240408,130600,47771090,4080,4080,4080,4080,0
|
|
20240408,130500,47771090,4080,4080,4080,4080,0
|
|
20240408,130400,47771090,4080,4080,4080,4080,0
|
|
20240408,130300,47771090,4080,4080,4080,4080,0
|
|
20240408,130200,47771090,4080,4080,4080,4080,0
|
|
20240408,130100,47771090,4080,4080,4080,4080,0
|
|
20240408,130000,47771090,4080,4080,4080,4080,800
|
|
20240408,125900,44507090,4080,4080,4080,4080,0
|
|
20240408,125800,44507090,4080,4080,4080,4080,0
|
|
20240408,125700,44507090,4080,4085,4085,4080,300
|
|
20240408,125600,43282830,4085,4085,4085,4085,0
|
|
20240408,125500,43282830,4085,4085,4085,4085,0
|
|
20240408,125400,43282830,4085,4085,4085,4085,0
|
|
20240408,125300,43282830,4085,4085,4085,4085,0
|
|
20240408,125200,43282830,4085,4085,4085,4085,0
|
|
20240408,125100,43282830,4085,4085,4085,4085,0
|
|
20240408,125000,43282830,4085,4085,4085,4085,0
|
|
20240408,124900,43282830,4085,4085,4085,4085,0
|
|
20240408,124800,43282830,4085,4085,4085,4085,0
|
|
20240408,124700,43282830,4085,4085,4085,4085,0
|
|
20240408,124600,43282830,4085,4085,4085,4085,0
|
|
20240408,124500,43282830,4085,4085,4085,4085,165
|
|
20240408,124400,42608805,4085,4085,4085,4085,0
|
|
20240408,124300,42608805,4085,4085,4085,4085,0
|
|
20240408,124200,42608805,4085,4085,4085,4085,0
|
|
20240408,124100,42608805,4085,4090,4090,4085,1000
|
|
20240408,124000,38522395,4095,4095,4095,4095,10
|
|
20240408,123900,38481445,4095,4095,4095,4095,67
|
|
20240408,123800,38207080,4095,4095,4095,4095,35
|
|
20240408,123700,38063755,4100,4100,4100,4100,0
|
|
20240408,123600,38063755,4100,4100,4100,4100,0
|
|
20240408,123500,38063755,4100,4100,4100,4100,0
|
|
20240408,123400,38063755,4100,4100,4100,4100,0
|
|
20240408,123300,38063755,4100,4100,4100,4100,0
|
|
20240408,123200,38063755,4100,4100,4100,4100,0
|
|
20240408,123100,38063755,4100,4100,4100,4100,0
|
|
20240408,123000,38063755,4100,4100,4100,4100,0
|
|
20240408,122900,38063755,4100,4100,4100,4100,0
|
|
20240408,122800,38063755,4100,4100,4100,4100,0
|
|
20240408,122700,38063755,4100,4100,4100,4100,0
|
|
20240408,122600,38063755,4100,4100,4100,4100,0
|
|
20240408,122500,38063755,4100,4100,4100,4100,100
|
|
20240408,122400,37653755,4100,4100,4100,4100,610
|
|
20240408,122300,35152755,4100,4100,4100,4100,121
|
|
20240408,122200,34656655,4090,4090,4090,4090,0
|
|
20240408,122100,34656655,4090,4090,4090,4090,0
|
|
20240408,122000,34656655,4090,4090,4090,4090,0
|
|
20240408,121900,34656655,4090,4090,4090,4090,0
|
|
20240408,121800,34656655,4090,4090,4090,4090,0
|
|
20240408,121700,34656655,4090,4090,4090,4090,870
|
|
20240408,121600,31098355,4090,4090,4090,4090,10
|
|
20240408,121500,31057455,4090,4090,4090,4090,0
|
|
20240408,121400,31057455,4090,4090,4090,4090,1
|
|
20240408,121300,31053365,4090,4090,4090,4090,10
|
|
20240408,121200,31012465,4090,4090,4090,4090,0
|
|
20240408,121100,31012465,4090,4090,4090,4090,3
|
|
20240408,121000,31000195,4090,4090,4090,4090,0
|
|
20240408,120900,31000195,4090,4090,4090,4090,0
|
|
20240408,120800,31000195,4090,4090,4090,4090,0
|
|
20240408,120700,31000195,4090,4090,4090,4090,0
|
|
20240408,120600,31000195,4090,4090,4090,4090,0
|
|
20240408,120500,31000195,4090,4090,4090,4090,0
|
|
20240408,120400,31000195,4090,4090,4090,4090,0
|
|
20240408,120300,31000195,4090,4090,4090,4090,0
|
|
20240408,120200,31000195,4090,4090,4090,4090,1
|
|
20240408,120100,30996105,4090,4090,4090,4090,2
|
|
20240408,120000,30987925,4090,4090,4090,4090,0
|
|
20240408,115900,30987925,4090,4090,4090,4090,0
|
|
20240408,115800,30987925,4090,4090,4090,4090,0
|
|
20240408,115700,30987925,4090,4090,4090,4090,0
|
|
20240408,115600,30987925,4090,4090,4090,4090,0
|
|
20240408,115500,30987925,4090,4090,4090,4090,0
|
|
20240408,115400,30987925,4090,4090,4090,4090,0
|
|
20240408,115300,30987925,4090,4090,4090,4090,0
|
|
20240408,115200,30987925,4090,4090,4090,4090,0
|
|
20240408,115100,30987925,4090,4090,4090,4090,0
|
|
20240408,115000,30987925,4090,4085,4090,4085,93
|
|
20240408,114900,30607560,4085,4085,4085,4085,1
|
|
20240408,114800,30603475,4080,4080,4080,4080,0
|
|
20240408,114700,30603475,4080,4080,4080,4080,0
|
|
20240408,114600,30603475,4080,4080,4080,4080,0
|
|
20240408,114500,30603475,4080,4080,4080,4080,0
|
|
20240408,114400,30603475,4080,4080,4080,4080,0
|
|
20240408,114300,30603475,4080,4080,4080,4080,0
|
|
20240408,114200,30603475,4080,4080,4080,4080,0
|
|
20240408,114100,30603475,4080,4080,4080,4080,20
|
|
20240408,114000,30521875,4085,4085,4085,4085,2
|
|
20240408,113900,30513705,4085,4085,4085,4085,1
|
|
20240408,113800,30509620,4085,4085,4085,4085,0
|
|
20240408,113700,30509620,4085,4085,4085,4085,0
|
|
20240408,113600,30509620,4085,4085,4085,4085,0
|
|
20240408,113500,30509620,4085,4085,4085,4085,0
|
|
20240408,113400,30509620,4085,4085,4085,4085,0
|
|
20240408,113300,30509620,4085,4085,4085,4085,0
|
|
20240408,113200,30509620,4085,4085,4085,4085,1
|
|
20240408,113100,30505535,4085,4085,4085,4085,0
|
|
20240408,113000,30505535,4085,4085,4085,4085,0
|
|
20240408,112900,30505535,4085,4085,4085,4085,470
|
|
20240408,112800,28585585,4085,4085,4085,4085,50
|
|
20240408,112700,28381335,4090,4090,4090,4090,0
|
|
20240408,112600,28381335,4090,4090,4090,4090,0
|
|
20240408,112500,28381335,4090,4090,4090,4090,0
|
|
20240408,112400,28381335,4090,4090,4090,4090,0
|
|
20240408,112300,28381335,4090,4090,4090,4090,0
|
|
20240408,112200,28381335,4090,4090,4090,4090,180
|
|
20240408,112100,27645135,4090,4090,4090,4090,0
|
|
20240408,112000,27645135,4090,4090,4090,4090,0
|
|
20240408,111900,27645135,4090,4090,4090,4090,20
|
|
20240408,111800,27563335,4080,4080,4080,4080,0
|
|
20240408,111700,27563335,4080,4080,4080,4080,0
|
|
20240408,111600,27563335,4080,4080,4080,4080,0
|
|
20240408,111500,27563335,4080,4080,4080,4080,10
|
|
20240408,111400,27522535,4090,4090,4090,4090,0
|
|
20240408,111300,27522535,4090,4090,4090,4090,0
|
|
20240408,111200,27522535,4090,4090,4090,4090,1
|
|
20240408,111100,27518445,4080,4080,4080,4080,0
|
|
20240408,111000,27518445,4080,4080,4080,4080,1
|
|
20240408,110900,27514365,4090,4090,4090,4090,0
|
|
20240408,110800,27514365,4090,4090,4090,4090,1
|
|
20240408,110700,27510275,4090,4090,4090,4090,1
|
|
20240408,110600,27506185,4090,4090,4090,4090,0
|
|
20240408,110500,27506185,4090,4090,4090,4090,20
|
|
20240408,110400,27424385,4090,4090,4090,4090,0
|
|
20240408,110300,27424385,4090,4090,4090,4090,0
|
|
20240408,110200,27424385,4090,4090,4095,4090,215
|
|
20240408,110100,26544040,4095,4095,4095,4095,0
|
|
20240408,110000,26544040,4095,4095,4095,4095,0
|
|
20240408,105900,26544040,4095,4095,4095,4095,0
|
|
20240408,105800,26544040,4095,4090,4095,4090,300
|
|
20240408,105700,25315545,4090,4090,4090,4090,0
|
|
20240408,105600,25315545,4090,4090,4090,4090,0
|
|
20240408,105500,25315545,4090,4090,4090,4090,0
|
|
20240408,105400,25315545,4090,4090,4090,4090,0
|
|
20240408,105300,25315545,4090,4090,4090,4090,0
|
|
20240408,105200,25315545,4090,4090,4090,4090,1
|
|
20240408,105100,25311455,4090,4090,4090,4090,0
|
|
20240408,105000,25311455,4090,4090,4090,4090,0
|
|
20240408,104900,25311455,4090,4090,4090,4090,1
|
|
20240408,104800,25307365,4085,4095,4095,4085,796
|
|
20240408,104700,22051945,4105,4105,4105,4105,0
|
|
20240408,104600,22051945,4105,4105,4105,4105,0
|
|
20240408,104500,22051945,4105,4105,4105,4105,0
|
|
20240408,104400,22051945,4105,4105,4105,4105,0
|
|
20240408,104300,22051945,4105,4105,4105,4105,2
|
|
20240408,104200,22043735,4105,4105,4105,4105,0
|
|
20240408,104100,22043735,4105,4105,4105,4105,50
|
|
20240408,104000,21838485,4105,4105,4105,4105,0
|
|
20240408,103900,21838485,4105,4105,4105,4105,0
|
|
20240408,103800,21838485,4105,4105,4105,4105,0
|
|
20240408,103700,21838485,4105,4105,4105,4105,42
|
|
20240408,103600,21666075,4105,4105,4105,4105,1
|
|
20240408,103500,21661970,4100,4100,4100,4100,110
|
|
20240408,103400,21210970,4110,4110,4110,4110,0
|
|
20240408,103300,21210970,4110,4095,4110,4095,118
|
|
20240408,103200,20727725,4095,4095,4095,4095,0
|
|
20240408,103100,20727725,4095,4095,4095,4095,1
|
|
20240408,103000,20723630,4095,4095,4095,4095,0
|
|
20240408,102900,20723630,4095,4095,4095,4095,0
|
|
20240408,102800,20723630,4095,4095,4095,4095,10
|
|
20240408,102700,20682680,4095,4095,4095,4095,1
|
|
20240408,102600,20678585,4090,4090,4090,4090,124
|
|
20240408,102500,20171425,4090,4090,4090,4090,0
|
|
20240408,102400,20171425,4090,4085,4090,4085,2
|
|
20240408,102300,20163250,4090,4090,4090,4090,0
|
|
20240408,102200,20163250,4090,4090,4090,4090,4
|
|
20240408,102100,20146890,4090,4090,4090,4090,20
|
|
20240408,102000,20065090,4090,4090,4090,4090,2
|
|
20240408,101900,20056910,4090,4090,4090,4090,0
|
|
20240408,101800,20056910,4090,4090,4090,4090,50
|
|
20240408,101700,19852410,4090,4090,4090,4090,0
|
|
20240408,101600,19852410,4090,4090,4090,4090,10
|
|
20240408,101500,19811510,4090,4090,4090,4090,0
|
|
20240408,101400,19811510,4090,4090,4090,4090,0
|
|
20240408,101300,19811510,4090,4090,4090,4090,0
|
|
20240408,101200,19811510,4090,4090,4090,4090,0
|
|
20240408,101100,19811510,4090,4090,4090,4090,0
|
|
20240408,101000,19811510,4090,4090,4090,4090,0
|
|
20240408,100900,19811510,4090,4090,4090,4090,0
|
|
20240408,100800,19811510,4090,4090,4090,4090,0
|
|
20240408,100700,19811510,4090,4085,4090,4085,2
|
|
20240408,100600,19803335,4090,4085,4090,4085,10
|
|
20240408,100500,19762450,4090,4090,4090,4090,0
|
|
20240408,100400,19762450,4090,4090,4090,4090,0
|
|
20240408,100300,19762450,4090,4085,4090,4085,24
|
|
20240408,100200,19664300,4085,4085,4085,4085,1
|
|
20240408,100100,19660215,4090,4085,4090,4075,35
|
|
20240408,100000,19517555,4085,4085,4085,4085,0
|
|
20240408,095900,19517555,4085,4085,4085,4085,5
|
|
20240408,095800,19497130,4085,4085,4085,4085,0
|
|
20240408,095700,19497130,4085,4085,4085,4085,0
|
|
20240408,095600,19497130,4085,4085,4085,4085,2
|
|
20240408,095500,19488960,4075,4075,4075,4075,0
|
|
20240408,095400,19488960,4075,4075,4085,4075,70
|
|
20240408,095300,19203600,4085,4085,4085,4085,0
|
|
20240408,095200,19203600,4085,4085,4085,4085,1
|
|
20240408,095100,19199515,4080,4080,4080,4080,0
|
|
20240408,095000,19199515,4080,4080,4085,4080,225
|
|
20240408,094900,18280465,4080,4080,4080,4080,26
|
|
20240408,094800,18174385,4085,4085,4085,4085,0
|
|
20240408,094700,18174385,4085,4085,4085,4085,3
|
|
20240408,094600,18162130,4080,4080,4085,4080,899
|
|
20240408,094500,14494205,4080,4090,4090,4080,29
|
|
20240408,094400,14375775,4080,4080,4080,4080,14
|
|
20240408,094300,14318655,4090,4090,4090,4090,0
|
|
20240408,094200,14318655,4090,4090,4090,4090,1
|
|
20240408,094100,14314565,4080,4080,4080,4080,0
|
|
20240408,094000,14314565,4080,4080,4080,4080,0
|
|
20240408,093900,14314565,4080,4080,4080,4080,7
|
|
20240408,093800,14286005,4085,4085,4085,4085,0
|
|
20240408,093700,14286005,4085,4085,4085,4085,0
|
|
20240408,093600,14286005,4085,4085,4085,4085,0
|
|
20240408,093500,14286005,4085,4085,4085,4085,1
|
|
20240408,093400,14281920,4085,4085,4085,4085,0
|
|
20240408,093300,14281920,4085,4085,4085,4085,0
|
|
20240408,093200,14281920,4085,4085,4085,4085,201
|
|
20240408,093100,13460835,4095,4095,4095,4095,0
|
|
20240408,093000,13460835,4095,4095,4105,4095,8
|
|
20240408,092900,13428015,4095,4095,4095,4095,0
|
|
20240408,092800,13428015,4095,4095,4095,4095,0
|
|
20240408,092700,13428015,4095,4095,4095,4095,0
|
|
20240408,092600,13428015,4095,4095,4095,4095,0
|
|
20240408,092500,13428015,4095,4095,4095,4095,0
|
|
20240408,092400,13428015,4095,4095,4095,4095,0
|
|
20240408,092300,13428015,4095,4090,4100,4090,18
|
|
20240408,092200,13354235,4100,4090,4100,4090,273
|
|
20240408,092100,12234955,4085,4085,4085,4085,162
|
|
20240408,092000,11573185,4095,4085,4095,4085,151
|
|
20240408,091900,10956340,4085,4085,4085,4085,0
|
|
20240408,091800,10956340,4085,4085,4085,4085,0
|
|
20240408,091700,10956340,4085,4085,4085,4085,0
|
|
20240408,091600,10956340,4085,4085,4085,4085,0
|
|
20240408,091500,10956340,4085,4085,4085,4085,244
|
|
20240408,091400,9959600,4085,4085,4085,4085,1
|
|
20240408,091300,9955515,4085,4085,4085,4085,0
|
|
20240408,091200,9955515,4085,4085,4085,4085,84
|
|
20240408,091100,9612375,4085,4085,4085,4085,125
|
|
20240408,091000,9101750,4085,4085,4125,4080,622
|
|
20240408,090900,6561590,4085,4095,4095,4085,694
|
|
20240408,090800,3726555,4095,4100,4100,4095,360
|
|
20240408,090700,2251605,4100,4100,4100,4100,0
|
|
20240408,090600,2251605,4100,4105,4105,4100,67
|
|
20240408,090500,1976820,4100,4100,4100,4100,100
|
|
20240408,090400,1566820,4100,4105,4105,4100,102
|
|
20240408,090300,1148115,4105,4105,4105,4105,100
|
|
20240408,090200,737615,4115,4115,4115,4115,0
|
|
20240408,090100,737615,4115,4115,4115,4115,0
|
|
20240408,090000,737615,4115,4150,4150,4115,179
|