678 lines
31 KiB
CSV
678 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,201500,52165915,4350,4350,4350,4350,622
|
|
20240418,201400,52165915,4350,4350,4350,4350,0
|
|
20240418,201300,52165915,4350,4350,4350,4350,0
|
|
20240418,201200,52165915,4350,4350,4350,4350,0
|
|
20240418,201100,52165915,4350,4350,4350,4350,0
|
|
20240418,201000,52165915,4350,4350,4350,4350,0
|
|
20240418,200900,52165915,4350,4350,4350,4350,0
|
|
20240418,200800,52165915,4350,4350,4350,4350,0
|
|
20240418,200700,52165915,4350,4350,4350,4350,0
|
|
20240418,200600,52165915,4350,4350,4350,4350,0
|
|
20240418,200500,52165915,4350,4350,4350,4350,0
|
|
20240418,200400,52165915,4350,4350,4350,4350,0
|
|
20240418,200300,52165915,4350,4350,4350,4350,0
|
|
20240418,200200,52165915,4350,4350,4350,4350,0
|
|
20240418,200100,52165915,4350,4350,4350,4350,0
|
|
20240418,200000,52165915,4350,4350,4350,4350,0
|
|
20240418,195900,52165915,4350,4350,4350,4350,0
|
|
20240418,195800,52165915,4350,4350,4350,4350,0
|
|
20240418,195700,52165915,4350,4350,4350,4350,0
|
|
20240418,195600,52165915,4350,4350,4350,4350,0
|
|
20240418,195500,52165915,4350,4350,4350,4350,0
|
|
20240418,195400,52165915,4350,4350,4350,4350,0
|
|
20240418,195300,52165915,4350,4350,4350,4350,0
|
|
20240418,195200,52165915,4350,4350,4350,4350,0
|
|
20240418,195100,52165915,4350,4350,4350,4350,0
|
|
20240418,195000,52165915,4350,4350,4350,4350,0
|
|
20240418,194900,52165915,4350,4350,4350,4350,0
|
|
20240418,194800,52165915,4350,4350,4350,4350,0
|
|
20240418,194700,52165915,4350,4350,4350,4350,0
|
|
20240418,194600,52165915,4350,4350,4350,4350,0
|
|
20240418,194500,52165915,4350,4350,4350,4350,622
|
|
20240418,194400,52165915,4350,4350,4350,4350,0
|
|
20240418,194300,52165915,4350,4350,4350,4350,0
|
|
20240418,194200,52165915,4350,4350,4350,4350,0
|
|
20240418,194100,52165915,4350,4350,4350,4350,0
|
|
20240418,194000,52165915,4350,4350,4350,4350,0
|
|
20240418,193900,52165915,4350,4350,4350,4350,0
|
|
20240418,193800,52165915,4350,4350,4350,4350,0
|
|
20240418,193700,52165915,4350,4350,4350,4350,0
|
|
20240418,193600,52165915,4350,4350,4350,4350,0
|
|
20240418,193500,52165915,4350,4350,4350,4350,0
|
|
20240418,193400,52165915,4350,4350,4350,4350,0
|
|
20240418,193300,52165915,4350,4350,4350,4350,0
|
|
20240418,193200,52165915,4350,4350,4350,4350,0
|
|
20240418,193100,52165915,4350,4350,4350,4350,0
|
|
20240418,193000,52165915,4350,4350,4350,4350,0
|
|
20240418,192900,52165915,4350,4350,4350,4350,0
|
|
20240418,192800,52165915,4350,4350,4350,4350,0
|
|
20240418,192700,52165915,4350,4350,4350,4350,0
|
|
20240418,192600,52165915,4350,4350,4350,4350,0
|
|
20240418,192500,52165915,4350,4350,4350,4350,0
|
|
20240418,192400,52165915,4350,4350,4350,4350,0
|
|
20240418,192300,52165915,4350,4350,4350,4350,0
|
|
20240418,192200,52165915,4350,4350,4350,4350,0
|
|
20240418,192100,52165915,4350,4350,4350,4350,0
|
|
20240418,192000,52165915,4350,4350,4350,4350,0
|
|
20240418,191900,52165915,4350,4350,4350,4350,0
|
|
20240418,191800,52165915,4350,4350,4350,4350,0
|
|
20240418,191700,52165915,4350,4350,4350,4350,0
|
|
20240418,191600,52165915,4350,4350,4350,4350,0
|
|
20240418,191500,52165915,4350,4350,4350,4350,622
|
|
20240418,191400,52165915,4350,4350,4350,4350,0
|
|
20240418,191300,52165915,4350,4350,4350,4350,0
|
|
20240418,191200,52165915,4350,4350,4350,4350,0
|
|
20240418,191100,52165915,4350,4350,4350,4350,0
|
|
20240418,191000,52165915,4350,4350,4350,4350,0
|
|
20240418,190900,52165915,4350,4350,4350,4350,0
|
|
20240418,190800,52165915,4350,4350,4350,4350,0
|
|
20240418,190700,52165915,4350,4350,4350,4350,0
|
|
20240418,190600,52165915,4350,4350,4350,4350,0
|
|
20240418,190500,52165915,4350,4350,4350,4350,0
|
|
20240418,190400,52165915,4350,4350,4350,4350,0
|
|
20240418,190300,52165915,4350,4350,4350,4350,0
|
|
20240418,190200,52165915,4350,4350,4350,4350,0
|
|
20240418,190100,52165915,4350,4350,4350,4350,0
|
|
20240418,190000,52165915,4350,4350,4350,4350,0
|
|
20240418,185900,52165915,4350,4350,4350,4350,0
|
|
20240418,185800,52165915,4350,4350,4350,4350,0
|
|
20240418,185700,52165915,4350,4350,4350,4350,0
|
|
20240418,185600,52165915,4350,4350,4350,4350,0
|
|
20240418,185500,52165915,4350,4350,4350,4350,0
|
|
20240418,185400,52165915,4350,4350,4350,4350,0
|
|
20240418,185300,52165915,4350,4350,4350,4350,0
|
|
20240418,185200,52165915,4350,4350,4350,4350,0
|
|
20240418,185100,52165915,4350,4350,4350,4350,0
|
|
20240418,185000,52165915,4350,4350,4350,4350,0
|
|
20240418,184900,52165915,4350,4350,4350,4350,0
|
|
20240418,184800,52165915,4350,4350,4350,4350,0
|
|
20240418,184700,52165915,4350,4350,4350,4350,0
|
|
20240418,184600,52165915,4350,4350,4350,4350,0
|
|
20240418,184500,52165915,4350,4350,4350,4350,622
|
|
20240418,184400,52165915,4350,4350,4350,4350,0
|
|
20240418,184300,52165915,4350,4350,4350,4350,0
|
|
20240418,184200,52165915,4350,4350,4350,4350,0
|
|
20240418,184100,52165915,4350,4350,4350,4350,0
|
|
20240418,184000,52165915,4350,4350,4350,4350,0
|
|
20240418,183900,52165915,4350,4350,4350,4350,0
|
|
20240418,183800,52165915,4350,4350,4350,4350,0
|
|
20240418,183700,52165915,4350,4350,4350,4350,0
|
|
20240418,183600,52165915,4350,4350,4350,4350,0
|
|
20240418,183500,52165915,4350,4350,4350,4350,0
|
|
20240418,183400,52165915,4350,4350,4350,4350,0
|
|
20240418,183300,52165915,4350,4350,4350,4350,0
|
|
20240418,183200,52165915,4350,4350,4350,4350,0
|
|
20240418,183100,52165915,4350,4350,4350,4350,0
|
|
20240418,183000,52165915,4350,4350,4350,4350,0
|
|
20240418,182900,52165915,4350,4350,4350,4350,0
|
|
20240418,182800,52165915,4350,4350,4350,4350,0
|
|
20240418,182700,52165915,4350,4350,4350,4350,0
|
|
20240418,182600,52165915,4350,4350,4350,4350,0
|
|
20240418,182500,52165915,4350,4350,4350,4350,0
|
|
20240418,182400,52165915,4350,4350,4350,4350,0
|
|
20240418,182300,52165915,4350,4350,4350,4350,0
|
|
20240418,182200,52165915,4350,4350,4350,4350,0
|
|
20240418,182100,52165915,4350,4350,4350,4350,0
|
|
20240418,182000,52165915,4350,4350,4350,4350,0
|
|
20240418,181900,52165915,4350,4350,4350,4350,0
|
|
20240418,181800,52165915,4350,4350,4350,4350,0
|
|
20240418,181700,52165915,4350,4350,4350,4350,0
|
|
20240418,181600,52165915,4350,4350,4350,4350,0
|
|
20240418,181500,52165915,4350,4350,4350,4350,622
|
|
20240418,181400,52165915,4350,4350,4350,4350,0
|
|
20240418,181300,52165915,4350,4350,4350,4350,0
|
|
20240418,181200,52165915,4350,4350,4350,4350,0
|
|
20240418,181100,52165915,4350,4350,4350,4350,0
|
|
20240418,181000,52165915,4350,4350,4350,4350,0
|
|
20240418,180900,52165915,4350,4350,4350,4350,0
|
|
20240418,180800,52165915,4350,4350,4350,4350,0
|
|
20240418,180700,52165915,4350,4350,4350,4350,0
|
|
20240418,180600,52165915,4350,4350,4350,4350,0
|
|
20240418,180500,52165915,4350,4350,4350,4350,0
|
|
20240418,180400,52165915,4350,4350,4350,4350,0
|
|
20240418,180300,52165915,4350,4350,4350,4350,0
|
|
20240418,180200,52165915,4350,4350,4350,4350,0
|
|
20240418,180100,52165915,4350,4350,4350,4350,0
|
|
20240418,180000,52165915,4350,4350,4350,4350,0
|
|
20240418,175900,52165915,4350,4350,4350,4350,0
|
|
20240418,175800,52165915,4350,4350,4350,4350,0
|
|
20240418,175700,52165915,4350,4350,4350,4350,0
|
|
20240418,175600,52165915,4350,4350,4350,4350,0
|
|
20240418,175500,52165915,4350,4350,4350,4350,0
|
|
20240418,175400,52165915,4350,4350,4350,4350,0
|
|
20240418,175300,52165915,4350,4350,4350,4350,0
|
|
20240418,175200,52165915,4350,4350,4350,4350,0
|
|
20240418,175100,52165915,4350,4350,4350,4350,0
|
|
20240418,175000,52165915,4350,4350,4350,4350,0
|
|
20240418,174900,52165915,4350,4350,4350,4350,0
|
|
20240418,174800,52165915,4350,4350,4350,4350,0
|
|
20240418,174700,52165915,4350,4350,4350,4350,0
|
|
20240418,174600,52165915,4350,4350,4350,4350,0
|
|
20240418,174500,52165915,4350,4350,4350,4350,622
|
|
20240418,174400,52165915,4350,4350,4350,4350,0
|
|
20240418,174300,52165915,4350,4350,4350,4350,0
|
|
20240418,174200,52165915,4350,4350,4350,4350,0
|
|
20240418,174100,52165915,4350,4350,4350,4350,0
|
|
20240418,174000,52165915,4350,4350,4350,4350,0
|
|
20240418,173900,52165915,4350,4350,4350,4350,0
|
|
20240418,173800,52165915,4350,4350,4350,4350,0
|
|
20240418,173700,52165915,4350,4350,4350,4350,0
|
|
20240418,173600,52165915,4350,4350,4350,4350,0
|
|
20240418,173500,52165915,4350,4350,4350,4350,0
|
|
20240418,173400,52165915,4350,4350,4350,4350,0
|
|
20240418,173300,52165915,4350,4350,4350,4350,0
|
|
20240418,173200,52165915,4350,4350,4350,4350,0
|
|
20240418,173100,52165915,4350,4350,4350,4350,0
|
|
20240418,173000,52165915,4350,4350,4350,4350,0
|
|
20240418,172900,52165915,4350,4350,4350,4350,0
|
|
20240418,172800,52165915,4350,4350,4350,4350,0
|
|
20240418,172700,52165915,4350,4350,4350,4350,0
|
|
20240418,172600,52165915,4350,4350,4350,4350,0
|
|
20240418,172500,52165915,4350,4350,4350,4350,0
|
|
20240418,172400,52165915,4350,4350,4350,4350,0
|
|
20240418,172300,52165915,4350,4350,4350,4350,0
|
|
20240418,172200,52165915,4350,4350,4350,4350,0
|
|
20240418,172100,52165915,4350,4350,4350,4350,0
|
|
20240418,172000,52165915,4350,4350,4350,4350,0
|
|
20240418,171900,52165915,4350,4350,4350,4350,0
|
|
20240418,171800,52165915,4350,4350,4350,4350,0
|
|
20240418,171700,52165915,4350,4350,4350,4350,0
|
|
20240418,171600,52165915,4350,4350,4350,4350,0
|
|
20240418,171500,52165915,4350,4350,4350,4350,622
|
|
20240418,171400,52165915,4350,4350,4350,4350,0
|
|
20240418,171300,52165915,4350,4350,4350,4350,0
|
|
20240418,171200,52165915,4350,4350,4350,4350,0
|
|
20240418,171100,52165915,4350,4350,4350,4350,0
|
|
20240418,171000,52165915,4350,4350,4350,4350,0
|
|
20240418,170900,52165915,4350,4350,4350,4350,0
|
|
20240418,170800,52165915,4350,4350,4350,4350,0
|
|
20240418,170700,52165915,4350,4350,4350,4350,0
|
|
20240418,170600,52165915,4350,4350,4350,4350,0
|
|
20240418,170500,52165915,4350,4350,4350,4350,0
|
|
20240418,170400,52165915,4350,4350,4350,4350,0
|
|
20240418,170300,52165915,4350,4350,4350,4350,0
|
|
20240418,170200,52165915,4350,4350,4350,4350,0
|
|
20240418,170100,52165915,4350,4350,4350,4350,0
|
|
20240418,170000,52165915,4350,4350,4350,4350,0
|
|
20240418,165900,52165915,4350,4350,4350,4350,0
|
|
20240418,165800,52165915,4350,4350,4350,4350,0
|
|
20240418,165700,52165915,4350,4350,4350,4350,0
|
|
20240418,165600,52165915,4350,4350,4350,4350,0
|
|
20240418,165500,52165915,4350,4350,4350,4350,0
|
|
20240418,165400,52165915,4350,4350,4350,4350,0
|
|
20240418,165300,52165915,4350,4350,4350,4350,0
|
|
20240418,165200,52165915,4350,4350,4350,4350,0
|
|
20240418,165100,52165915,4350,4350,4350,4350,0
|
|
20240418,165000,52165915,4350,4350,4350,4350,0
|
|
20240418,164900,52165915,4350,4350,4350,4350,0
|
|
20240418,164800,52165915,4350,4350,4350,4350,0
|
|
20240418,164700,52165915,4350,4350,4350,4350,0
|
|
20240418,164600,52165915,4350,4350,4350,4350,0
|
|
20240418,164500,52165915,4350,4350,4350,4350,622
|
|
20240418,164400,52165915,4350,4350,4350,4350,0
|
|
20240418,164300,52165915,4350,4350,4350,4350,0
|
|
20240418,164200,52165915,4350,4350,4350,4350,0
|
|
20240418,164100,52165915,4350,4350,4350,4350,0
|
|
20240418,164000,52165915,4350,4350,4350,4350,0
|
|
20240418,163900,52165915,4350,4350,4350,4350,0
|
|
20240418,163800,52165915,4350,4350,4350,4350,0
|
|
20240418,163700,52165915,4350,4350,4350,4350,0
|
|
20240418,163600,52165915,4350,4350,4350,4350,0
|
|
20240418,163500,52165915,4350,4350,4350,4350,0
|
|
20240418,163400,52165915,4350,4350,4350,4350,0
|
|
20240418,163300,52165915,4350,4350,4350,4350,0
|
|
20240418,163200,52165915,4350,4350,4350,4350,0
|
|
20240418,163100,52165915,4350,4350,4350,4350,0
|
|
20240418,163000,52165915,4350,4350,4350,4350,0
|
|
20240418,162900,52165915,4350,4350,4350,4350,0
|
|
20240418,162800,52165915,4350,4350,4350,4350,0
|
|
20240418,162700,52165915,4350,4350,4350,4350,0
|
|
20240418,162600,52165915,4350,4350,4350,4350,0
|
|
20240418,162500,52165915,4350,4350,4350,4350,0
|
|
20240418,162400,52165915,4350,4350,4350,4350,0
|
|
20240418,162300,52165915,4350,4350,4350,4350,0
|
|
20240418,162200,52165915,4350,4350,4350,4350,0
|
|
20240418,162100,52165915,4350,4350,4350,4350,0
|
|
20240418,162000,52165915,4350,4350,4350,4350,0
|
|
20240418,161900,52165915,4350,4350,4350,4350,0
|
|
20240418,161800,52165915,4350,4350,4350,4350,0
|
|
20240418,161700,52165915,4350,4350,4350,4350,0
|
|
20240418,161600,52165915,4350,4350,4350,4350,0
|
|
20240418,161500,52165915,4350,4350,4350,4350,622
|
|
20240418,161400,52165915,4350,4350,4350,4350,0
|
|
20240418,161300,52165915,4350,4350,4350,4350,0
|
|
20240418,161200,52165915,4350,4350,4350,4350,0
|
|
20240418,161100,52165915,4350,4350,4350,4350,0
|
|
20240418,161000,52165915,4350,4350,4350,4350,0
|
|
20240418,160900,52165915,4350,4350,4350,4350,0
|
|
20240418,160800,52165915,4350,4350,4350,4350,0
|
|
20240418,160700,52165915,4350,4350,4350,4350,0
|
|
20240418,160600,52165915,4350,4350,4350,4350,0
|
|
20240418,160500,52165915,4350,4350,4350,4350,0
|
|
20240418,160400,52165915,4350,4350,4350,4350,0
|
|
20240418,160300,52165915,4350,4350,4350,4350,0
|
|
20240418,160200,52165915,4350,4350,4350,4350,0
|
|
20240418,160100,52165915,4350,4350,4350,4350,0
|
|
20240418,160000,52165915,4350,4350,4350,4350,0
|
|
20240418,155900,52165915,4350,4350,4350,4350,0
|
|
20240418,155800,52165915,4350,4350,4350,4350,0
|
|
20240418,155700,52165915,4350,4350,4350,4350,0
|
|
20240418,155600,52165915,4350,4350,4350,4350,0
|
|
20240418,155500,52165915,4350,4350,4350,4350,0
|
|
20240418,155400,52165915,4350,4350,4350,4350,0
|
|
20240418,155300,52165915,4350,4350,4350,4350,0
|
|
20240418,155200,52165915,4350,4350,4350,4350,0
|
|
20240418,155100,52165915,4350,4350,4350,4350,0
|
|
20240418,155000,52165915,4350,4350,4350,4350,0
|
|
20240418,154900,52165915,4350,4350,4350,4350,0
|
|
20240418,154800,52165915,4350,4350,4350,4350,0
|
|
20240418,154700,52165915,4350,4350,4350,4350,0
|
|
20240418,154600,52165915,4350,4350,4350,4350,0
|
|
20240418,154500,52165915,4350,4350,4350,4350,622
|
|
20240418,154400,52165915,4350,4350,4350,4350,0
|
|
20240418,154300,52165915,4350,4350,4350,4350,0
|
|
20240418,154200,52165915,4350,4350,4350,4350,0
|
|
20240418,154100,52165915,4350,4350,4350,4350,0
|
|
20240418,154000,52165915,4350,4350,4350,4350,0
|
|
20240418,153900,52165915,4350,4350,4350,4350,0
|
|
20240418,153800,52165915,4350,4350,4350,4350,0
|
|
20240418,153700,52165915,4350,4350,4350,4350,0
|
|
20240418,153600,52165915,4350,4350,4350,4350,0
|
|
20240418,153500,52165915,4350,4350,4350,4350,0
|
|
20240418,153400,52165915,4350,4350,4350,4350,0
|
|
20240418,153300,52165915,4350,4350,4350,4350,0
|
|
20240418,153200,52165915,4350,4350,4350,4350,0
|
|
20240418,153100,52165915,4350,4350,4350,4350,0
|
|
20240418,153000,52165915,4350,4350,4350,4350,622
|
|
20240418,152900,49460215,4350,4350,4350,4350,0
|
|
20240418,152800,49460215,4350,4350,4350,4350,0
|
|
20240418,152700,49460215,4350,4350,4350,4350,0
|
|
20240418,152600,49460215,4350,4350,4350,4350,0
|
|
20240418,152500,49460215,4350,4350,4350,4350,0
|
|
20240418,152400,49460215,4350,4350,4350,4350,0
|
|
20240418,152300,49460215,4350,4350,4350,4350,0
|
|
20240418,152200,49460215,4350,4350,4350,4350,0
|
|
20240418,152100,49460215,4350,4350,4350,4350,0
|
|
20240418,152000,49460215,4350,4350,4350,4350,0
|
|
20240418,151900,49460215,4350,4345,4350,4345,100
|
|
20240418,151800,49025615,4340,4320,4340,4320,53
|
|
20240418,151700,48796070,4345,4345,4345,4345,0
|
|
20240418,151600,48796070,4345,4345,4345,4345,0
|
|
20240418,151500,48796070,4345,4345,4345,4345,0
|
|
20240418,151400,48796070,4345,4345,4345,4345,0
|
|
20240418,151300,48796070,4345,4345,4345,4345,0
|
|
20240418,151200,48796070,4345,4345,4345,4345,0
|
|
20240418,151100,48796070,4345,4345,4345,4345,0
|
|
20240418,151000,48796070,4345,4345,4345,4345,0
|
|
20240418,150900,48796070,4345,4345,4345,4345,0
|
|
20240418,150800,48796070,4345,4345,4345,4345,0
|
|
20240418,150700,48796070,4345,4345,4345,4345,0
|
|
20240418,150600,48796070,4345,4345,4345,4345,0
|
|
20240418,150500,48796070,4345,4345,4345,4345,0
|
|
20240418,150400,48796070,4345,4345,4345,4345,0
|
|
20240418,150300,48796070,4345,4345,4345,4345,0
|
|
20240418,150200,48796070,4345,4345,4345,4345,0
|
|
20240418,150100,48796070,4345,4325,4345,4305,25
|
|
20240418,150000,48688070,4325,4325,4325,4325,2
|
|
20240418,145900,48679420,4350,4350,4350,4350,0
|
|
20240418,145800,48679420,4350,4350,4350,4350,0
|
|
20240418,145700,48679420,4350,4350,4350,4350,0
|
|
20240418,145600,48679420,4350,4350,4350,4350,0
|
|
20240418,145500,48679420,4350,4350,4350,4350,0
|
|
20240418,145400,48679420,4350,4345,4350,4345,350
|
|
20240418,145300,47157315,4345,4345,4345,4345,0
|
|
20240418,145200,47157315,4345,4345,4345,4345,0
|
|
20240418,145100,47157315,4345,4345,4345,4345,130
|
|
20240418,145000,46592465,4345,4345,4345,4345,0
|
|
20240418,144900,46592465,4345,4345,4345,4345,0
|
|
20240418,144800,46592465,4345,4345,4345,4345,0
|
|
20240418,144700,46592465,4345,4345,4345,4345,0
|
|
20240418,144600,46592465,4345,4345,4345,4345,0
|
|
20240418,144500,46592465,4345,4345,4345,4345,0
|
|
20240418,144400,46592465,4345,4345,4345,4345,0
|
|
20240418,144300,46592465,4345,4345,4345,4345,130
|
|
20240418,144200,46027615,4325,4325,4325,4325,131
|
|
20240418,144100,45461040,4345,4345,4345,4345,1
|
|
20240418,144000,45456695,4350,4350,4350,4350,0
|
|
20240418,143900,45456695,4350,4350,4350,4350,0
|
|
20240418,143800,45456695,4350,4345,4350,4345,10
|
|
20240418,143700,45413200,4325,4325,4325,4325,0
|
|
20240418,143600,45413200,4325,4325,4325,4325,1000
|
|
20240418,143500,41088200,4350,4350,4350,4350,0
|
|
20240418,143400,41088200,4350,4350,4350,4350,0
|
|
20240418,143300,41088200,4350,4350,4350,4350,100
|
|
20240418,143200,40653200,4330,4320,4330,4320,1127
|
|
20240418,143100,35777065,4325,4325,4325,4325,0
|
|
20240418,143000,35777065,4325,4325,4325,4325,0
|
|
20240418,142900,35777065,4325,4325,4325,4325,0
|
|
20240418,142800,35777065,4325,4325,4325,4325,0
|
|
20240418,142700,35777065,4325,4325,4325,4325,0
|
|
20240418,142600,35777065,4325,4325,4325,4325,0
|
|
20240418,142500,35777065,4325,4325,4325,4325,0
|
|
20240418,142400,35777065,4325,4325,4325,4325,0
|
|
20240418,142300,35777065,4325,4325,4325,4325,0
|
|
20240418,142200,35777065,4325,4325,4325,4325,0
|
|
20240418,142100,35777065,4325,4325,4325,4325,0
|
|
20240418,142000,35777065,4325,4325,4325,4325,0
|
|
20240418,141900,35777065,4325,4325,4325,4325,0
|
|
20240418,141800,35777065,4325,4325,4325,4325,0
|
|
20240418,141700,35777065,4325,4325,4325,4325,0
|
|
20240418,141600,35777065,4325,4325,4325,4325,0
|
|
20240418,141500,35777065,4325,4325,4325,4325,0
|
|
20240418,141400,35777065,4325,4325,4325,4325,0
|
|
20240418,141300,35777065,4325,4325,4325,4325,0
|
|
20240418,141200,35777065,4325,4325,4325,4325,0
|
|
20240418,141100,35777065,4325,4325,4325,4325,0
|
|
20240418,141000,35777065,4325,4325,4325,4325,0
|
|
20240418,140900,35777065,4325,4325,4325,4325,0
|
|
20240418,140800,35777065,4325,4325,4325,4325,0
|
|
20240418,140700,35777065,4325,4325,4325,4325,0
|
|
20240418,140600,35777065,4325,4290,4325,4290,52
|
|
20240418,140500,35553915,4290,4290,4290,4290,0
|
|
20240418,140400,35553915,4290,4290,4290,4290,0
|
|
20240418,140300,35553915,4290,4290,4290,4290,0
|
|
20240418,140200,35553915,4290,4290,4290,4290,0
|
|
20240418,140100,35553915,4290,4290,4290,4290,0
|
|
20240418,140000,35553915,4290,4290,4290,4290,0
|
|
20240418,135900,35553915,4290,4290,4290,4290,0
|
|
20240418,135800,35553915,4290,4290,4290,4290,0
|
|
20240418,135700,35553915,4290,4290,4290,4290,0
|
|
20240418,135600,35553915,4290,4290,4290,4290,0
|
|
20240418,135500,35553915,4290,4290,4290,4290,0
|
|
20240418,135400,35553915,4290,4290,4290,4290,0
|
|
20240418,135300,35553915,4290,4290,4290,4290,0
|
|
20240418,135200,35553915,4290,4290,4290,4290,0
|
|
20240418,135100,35553915,4290,4290,4290,4290,0
|
|
20240418,135000,35553915,4290,4290,4290,4290,0
|
|
20240418,134900,35553915,4290,4290,4290,4290,0
|
|
20240418,134800,35553915,4290,4290,4290,4290,0
|
|
20240418,134700,35553915,4290,4290,4290,4290,300
|
|
20240418,134600,34266915,4290,4290,4290,4290,0
|
|
20240418,134500,34266915,4290,4290,4290,4290,0
|
|
20240418,134400,34266915,4290,4290,4290,4290,0
|
|
20240418,134300,34266915,4290,4300,4300,4290,250
|
|
20240418,134200,33194255,4325,4325,4325,4325,0
|
|
20240418,134100,33194255,4325,4325,4325,4325,0
|
|
20240418,134000,33194255,4325,4325,4325,4325,0
|
|
20240418,133900,33194255,4325,4325,4325,4325,6
|
|
20240418,133800,33168305,4330,4330,4330,4330,0
|
|
20240418,133700,33168305,4330,4330,4330,4330,0
|
|
20240418,133600,33168305,4330,4330,4330,4330,0
|
|
20240418,133500,33168305,4330,4330,4330,4330,0
|
|
20240418,133400,33168305,4330,4330,4330,4330,0
|
|
20240418,133300,33168305,4330,4330,4330,4330,0
|
|
20240418,133200,33168305,4330,4330,4330,4330,4
|
|
20240418,133100,33150985,4330,4330,4330,4330,0
|
|
20240418,133000,33150985,4330,4330,4330,4330,0
|
|
20240418,132900,33150985,4330,4300,4330,4300,15
|
|
20240418,132800,33086185,4330,4330,4330,4330,0
|
|
20240418,132700,33086185,4330,4330,4330,4330,0
|
|
20240418,132600,33086185,4330,4330,4330,4330,0
|
|
20240418,132500,33086185,4330,4330,4330,4330,0
|
|
20240418,132400,33086185,4330,4330,4330,4330,0
|
|
20240418,132300,33086185,4330,4330,4330,4330,0
|
|
20240418,132200,33086185,4330,4330,4330,4330,0
|
|
20240418,132100,33086185,4330,4330,4330,4330,1
|
|
20240418,132000,33081855,4330,4330,4330,4330,0
|
|
20240418,131900,33081855,4330,4330,4330,4330,0
|
|
20240418,131800,33081855,4330,4330,4330,4330,0
|
|
20240418,131700,33081855,4330,4330,4330,4330,0
|
|
20240418,131600,33081855,4330,4330,4330,4330,0
|
|
20240418,131500,33081855,4330,4330,4330,4330,0
|
|
20240418,131400,33081855,4330,4330,4330,4330,4
|
|
20240418,131300,33064535,4300,4300,4300,4300,0
|
|
20240418,131200,33064535,4300,4300,4300,4300,0
|
|
20240418,131100,33064535,4300,4300,4300,4300,0
|
|
20240418,131000,33064535,4300,4300,4300,4300,0
|
|
20240418,130900,33064535,4300,4300,4300,4300,0
|
|
20240418,130800,33064535,4300,4300,4300,4300,0
|
|
20240418,130700,33064535,4300,4300,4300,4300,0
|
|
20240418,130600,33064535,4300,4300,4300,4300,0
|
|
20240418,130500,33064535,4300,4300,4300,4300,1
|
|
20240418,130400,33060235,4330,4330,4330,4330,0
|
|
20240418,130300,33060235,4330,4330,4330,4330,0
|
|
20240418,130200,33060235,4330,4330,4330,4330,0
|
|
20240418,130100,33060235,4330,4330,4330,4330,0
|
|
20240418,130000,33060235,4330,4330,4330,4330,0
|
|
20240418,125900,33060235,4330,4330,4330,4330,0
|
|
20240418,125800,33060235,4330,4330,4330,4330,0
|
|
20240418,125700,33060235,4330,4330,4330,4330,0
|
|
20240418,125600,33060235,4330,4330,4330,4330,0
|
|
20240418,125500,33060235,4330,4330,4330,4330,0
|
|
20240418,125400,33060235,4330,4330,4330,4330,0
|
|
20240418,125300,33060235,4330,4330,4330,4330,0
|
|
20240418,125200,33060235,4330,4330,4330,4330,0
|
|
20240418,125100,33060235,4330,4330,4330,4330,0
|
|
20240418,125000,33060235,4330,4330,4330,4330,0
|
|
20240418,124900,33060235,4330,4330,4330,4330,0
|
|
20240418,124800,33060235,4330,4330,4330,4330,0
|
|
20240418,124700,33060235,4330,4330,4330,4330,0
|
|
20240418,124600,33060235,4330,4330,4330,4330,0
|
|
20240418,124500,33060235,4330,4330,4330,4330,0
|
|
20240418,124400,33060235,4330,4330,4330,4330,0
|
|
20240418,124300,33060235,4330,4330,4330,4330,0
|
|
20240418,124200,33060235,4330,4330,4330,4330,0
|
|
20240418,124100,33060235,4330,4330,4330,4330,0
|
|
20240418,124000,33060235,4330,4330,4330,4330,0
|
|
20240418,123900,33060235,4330,4330,4330,4330,0
|
|
20240418,123800,33060235,4330,4330,4330,4330,28
|
|
20240418,123700,32938995,4340,4340,4340,4340,0
|
|
20240418,123600,32938995,4340,4330,4340,4330,20
|
|
20240418,123500,32852275,4330,4330,4330,4330,0
|
|
20240418,123400,32852275,4330,4330,4330,4330,0
|
|
20240418,123300,32852275,4330,4330,4330,4330,0
|
|
20240418,123200,32852275,4330,4330,4330,4330,0
|
|
20240418,123100,32852275,4330,4310,4330,4310,70
|
|
20240418,123000,32549555,4275,4285,4285,4275,350
|
|
20240418,122900,31051655,4310,4310,4310,4310,0
|
|
20240418,122800,31051655,4310,4310,4310,4310,0
|
|
20240418,122700,31051655,4310,4310,4310,4310,0
|
|
20240418,122600,31051655,4310,4310,4310,4310,0
|
|
20240418,122500,31051655,4310,4310,4310,4310,0
|
|
20240418,122400,31051655,4310,4310,4310,4310,0
|
|
20240418,122300,31051655,4310,4310,4310,4310,1
|
|
20240418,122200,31047345,4300,4300,4300,4300,0
|
|
20240418,122100,31047345,4300,4300,4300,4300,300
|
|
20240418,122000,29757345,4300,4300,4300,4300,0
|
|
20240418,121900,29757345,4300,4300,4300,4300,0
|
|
20240418,121800,29757345,4300,4300,4300,4300,0
|
|
20240418,121700,29757345,4300,4280,4310,4280,377
|
|
20240418,121600,28139755,4300,4300,4300,4300,200
|
|
20240418,121500,27279755,4315,4315,4315,4315,0
|
|
20240418,121400,27279755,4315,4315,4315,4315,40
|
|
20240418,121300,27107155,4330,4330,4330,4330,0
|
|
20240418,121200,27107155,4330,4330,4330,4330,0
|
|
20240418,121100,27107155,4330,4330,4330,4330,0
|
|
20240418,121000,27107155,4330,4330,4330,4330,2
|
|
20240418,120900,27098495,4315,4315,4315,4315,0
|
|
20240418,120800,27098495,4315,4315,4315,4315,0
|
|
20240418,120700,27098495,4315,4315,4315,4315,0
|
|
20240418,120600,27098495,4315,4315,4315,4315,0
|
|
20240418,120500,27098495,4315,4315,4315,4315,0
|
|
20240418,120400,27098495,4315,4315,4315,4315,0
|
|
20240418,120300,27098495,4315,4315,4315,4315,0
|
|
20240418,120200,27098495,4315,4315,4315,4315,0
|
|
20240418,120100,27098495,4315,4315,4315,4315,67
|
|
20240418,120000,26809390,4315,4315,4315,4315,0
|
|
20240418,115900,26809390,4315,4315,4315,4315,0
|
|
20240418,115800,26809390,4315,4315,4315,4315,0
|
|
20240418,115700,26809390,4315,4315,4315,4315,0
|
|
20240418,115600,26809390,4315,4315,4315,4315,0
|
|
20240418,115500,26809390,4315,4315,4315,4315,0
|
|
20240418,115400,26809390,4315,4315,4315,4315,0
|
|
20240418,115300,26809390,4315,4315,4315,4315,0
|
|
20240418,115200,26809390,4315,4315,4315,4315,0
|
|
20240418,115100,26809390,4315,4315,4315,4315,0
|
|
20240418,115000,26809390,4315,4315,4315,4315,110
|
|
20240418,114900,26334740,4315,4315,4315,4315,0
|
|
20240418,114800,26334740,4315,4315,4315,4315,0
|
|
20240418,114700,26334740,4315,4315,4315,4315,0
|
|
20240418,114600,26334740,4315,4315,4315,4315,0
|
|
20240418,114500,26334740,4315,4315,4315,4315,11
|
|
20240418,114400,26287275,4315,4315,4315,4315,0
|
|
20240418,114300,26287275,4315,4315,4315,4315,0
|
|
20240418,114200,26287275,4315,4315,4315,4315,0
|
|
20240418,114100,26287275,4315,4315,4315,4315,0
|
|
20240418,114000,26287275,4315,4315,4315,4315,0
|
|
20240418,113900,26287275,4315,4315,4315,4315,0
|
|
20240418,113800,26287275,4315,4315,4315,4315,0
|
|
20240418,113700,26287275,4315,4315,4315,4315,0
|
|
20240418,113600,26287275,4315,4315,4315,4315,0
|
|
20240418,113500,26287275,4315,4315,4315,4315,0
|
|
20240418,113400,26287275,4315,4315,4315,4315,0
|
|
20240418,113300,26287275,4315,4315,4315,4315,0
|
|
20240418,113200,26287275,4315,4315,4315,4315,0
|
|
20240418,113100,26287275,4315,4315,4315,4315,0
|
|
20240418,113000,26287275,4315,4315,4315,4315,0
|
|
20240418,112900,26287275,4315,4315,4315,4315,0
|
|
20240418,112800,26287275,4315,4315,4315,4315,0
|
|
20240418,112700,26287275,4315,4315,4315,4315,0
|
|
20240418,112600,26287275,4315,4275,4315,4275,2
|
|
20240418,112500,26278685,4275,4275,4275,4275,0
|
|
20240418,112400,26278685,4275,4275,4275,4275,1
|
|
20240418,112300,26274410,4275,4275,4275,4275,0
|
|
20240418,112200,26274410,4275,4275,4275,4275,0
|
|
20240418,112100,26274410,4275,4275,4275,4275,0
|
|
20240418,112000,26274410,4275,4275,4275,4275,0
|
|
20240418,111900,26274410,4275,4275,4275,4275,0
|
|
20240418,111800,26274410,4275,4300,4300,4275,73
|
|
20240418,111700,25960935,4300,4300,4300,4300,0
|
|
20240418,111600,25960935,4300,4300,4300,4300,0
|
|
20240418,111500,25960935,4300,4300,4300,4300,0
|
|
20240418,111400,25960935,4300,4300,4300,4300,1
|
|
20240418,111300,25956635,4305,4305,4305,4305,0
|
|
20240418,111200,25956635,4305,4305,4305,4305,0
|
|
20240418,111100,25956635,4305,4305,4305,4305,0
|
|
20240418,111000,25956635,4305,4305,4305,4305,55
|
|
20240418,110900,25719860,4300,4300,4300,4300,0
|
|
20240418,110800,25719860,4300,4300,4300,4300,0
|
|
20240418,110700,25719860,4300,4320,4320,4300,429
|
|
20240418,110600,23872930,4350,4350,4350,4350,0
|
|
20240418,110500,23872930,4350,4350,4350,4350,0
|
|
20240418,110400,23872930,4350,4350,4350,4350,253
|
|
20240418,110300,22772380,4350,4350,4350,4350,0
|
|
20240418,110200,22772380,4350,4350,4350,4350,0
|
|
20240418,110100,22772380,4350,4350,4350,4350,0
|
|
20240418,110000,22772380,4350,4350,4350,4350,420
|
|
20240418,105900,20945380,4350,4350,4350,4350,0
|
|
20240418,105800,20945380,4350,4350,4350,4350,0
|
|
20240418,105700,20945380,4350,4350,4350,4350,0
|
|
20240418,105600,20945380,4350,4350,4350,4350,0
|
|
20240418,105500,20945380,4350,4350,4350,4350,0
|
|
20240418,105400,20945380,4350,4350,4350,4350,0
|
|
20240418,105300,20945380,4350,4350,4350,4350,0
|
|
20240418,105200,20945380,4350,4350,4350,4350,0
|
|
20240418,105100,20945380,4350,4350,4350,4350,0
|
|
20240418,105000,20945380,4350,4350,4350,4350,0
|
|
20240418,104900,20945380,4350,4350,4350,4350,0
|
|
20240418,104800,20945380,4350,4350,4350,4350,0
|
|
20240418,104700,20945380,4350,4350,4350,4350,3
|
|
20240418,104600,20932330,4350,4350,4350,4350,0
|
|
20240418,104500,20932330,4350,4350,4350,4350,68
|
|
20240418,104400,20636530,4365,4365,4365,4365,0
|
|
20240418,104300,20636530,4365,4365,4365,4365,0
|
|
20240418,104200,20636530,4365,4365,4365,4365,0
|
|
20240418,104100,20636530,4365,4365,4365,4365,0
|
|
20240418,104000,20636530,4365,4365,4365,4365,0
|
|
20240418,103900,20636530,4365,4365,4365,4365,0
|
|
20240418,103800,20636530,4365,4365,4365,4365,0
|
|
20240418,103700,20636530,4365,4365,4365,4365,0
|
|
20240418,103600,20636530,4365,4365,4365,4365,0
|
|
20240418,103500,20636530,4365,4365,4365,4365,0
|
|
20240418,103400,20636530,4365,4365,4365,4365,0
|
|
20240418,103300,20636530,4365,4365,4365,4365,0
|
|
20240418,103200,20636530,4365,4365,4365,4365,0
|
|
20240418,103100,20636530,4365,4365,4365,4365,10
|
|
20240418,103000,20592880,4365,4365,4365,4365,0
|
|
20240418,102900,20592880,4365,4365,4365,4365,0
|
|
20240418,102800,20592880,4365,4365,4365,4365,0
|
|
20240418,102700,20592880,4365,4365,4365,4365,0
|
|
20240418,102600,20592880,4365,4365,4365,4365,0
|
|
20240418,102500,20592880,4365,4365,4365,4365,0
|
|
20240418,102400,20592880,4365,4365,4365,4365,1
|
|
20240418,102300,20588515,4365,4365,4365,4365,0
|
|
20240418,102200,20588515,4365,4365,4365,4365,0
|
|
20240418,102100,20588515,4365,4365,4365,4365,2
|
|
20240418,102000,20579785,4365,4365,4365,4365,4
|
|
20240418,101900,20562325,4310,4310,4310,4310,0
|
|
20240418,101800,20562325,4310,4315,4315,4310,500
|
|
20240418,101700,18406560,4310,4380,4380,4310,103
|
|
20240418,101600,17962420,4305,4350,4350,4305,20
|
|
20240418,101500,17876270,4380,4380,4380,4380,101
|
|
20240418,101400,17433890,4370,4370,4370,4370,300
|
|
20240418,101300,16122890,4380,4360,4380,4360,50
|
|
20240418,101200,15904320,4355,4355,4355,4355,500
|
|
20240418,101100,13726820,4350,4350,4350,4350,0
|
|
20240418,101000,13726820,4350,4350,4350,4350,0
|
|
20240418,100900,13726820,4350,4350,4350,4350,9
|
|
20240418,100800,13687670,4350,4350,4350,4350,0
|
|
20240418,100700,13687670,4350,4350,4350,4350,0
|
|
20240418,100600,13687670,4350,4350,4350,4350,0
|
|
20240418,100500,13687670,4350,4350,4350,4350,0
|
|
20240418,100400,13687670,4350,4350,4350,4350,1
|
|
20240418,100300,13683320,4355,4355,4355,4355,37
|
|
20240418,100200,13522185,4355,4355,4355,4355,0
|
|
20240418,100100,13522185,4355,4355,4355,4355,0
|
|
20240418,100000,13522185,4355,4355,4355,4355,0
|
|
20240418,095900,13522185,4355,4355,4355,4355,0
|
|
20240418,095800,13522185,4355,4355,4355,4355,0
|
|
20240418,095700,13522185,4355,4355,4355,4355,0
|
|
20240418,095600,13522185,4355,4355,4355,4355,0
|
|
20240418,095500,13522185,4355,4355,4355,4355,1
|
|
20240418,095400,13517830,4355,4355,4355,4355,0
|
|
20240418,095300,13517830,4355,4355,4355,4355,2
|
|
20240418,095200,13509120,4355,4355,4355,4355,0
|
|
20240418,095100,13509120,4355,4355,4355,4355,0
|
|
20240418,095000,13509120,4355,4355,4355,4355,0
|
|
20240418,094900,13509120,4355,4355,4355,4355,35
|
|
20240418,094800,13356695,4370,4305,4370,4305,11
|
|
20240418,094700,13308980,4290,4290,4290,4290,0
|
|
20240418,094600,13308980,4290,4290,4290,4290,0
|
|
20240418,094500,13308980,4290,4280,4305,4280,1621
|
|
20240418,094400,6340440,4280,4280,4280,4280,0
|
|
20240418,094300,6340440,4280,4280,4280,4280,0
|
|
20240418,094200,6340440,4280,4280,4280,4280,0
|
|
20240418,094100,6340440,4280,4280,4280,4280,0
|
|
20240418,094000,6340440,4280,4280,4280,4280,0
|
|
20240418,093900,6340440,4280,4280,4280,4280,0
|
|
20240418,093800,6340440,4280,4280,4280,4280,1
|
|
20240418,093700,6336160,4285,4285,4285,4285,0
|
|
20240418,093600,6336160,4285,4285,4285,4285,0
|
|
20240418,093500,6336160,4285,4285,4285,4285,0
|
|
20240418,093400,6336160,4285,4285,4285,4285,0
|
|
20240418,093300,6336160,4285,4285,4285,4285,0
|
|
20240418,093200,6336160,4285,4285,4285,4285,0
|
|
20240418,093100,6336160,4285,4285,4285,4285,0
|
|
20240418,093000,6336160,4285,4285,4285,4285,0
|
|
20240418,092900,6336160,4285,4285,4285,4285,0
|
|
20240418,092800,6336160,4285,4285,4285,4285,86
|
|
20240418,092700,5967650,4285,4285,4285,4285,0
|
|
20240418,092600,5967650,4285,4285,4285,4285,0
|
|
20240418,092500,5967650,4285,4285,4285,4285,0
|
|
20240418,092400,5967650,4285,4285,4285,4285,264
|
|
20240418,092300,4836410,4285,4285,4285,4285,10
|
|
20240418,092200,4793560,4285,4285,4285,4285,0
|
|
20240418,092100,4793560,4285,4285,4285,4285,0
|
|
20240418,092000,4793560,4285,4285,4285,4285,1
|
|
20240418,091900,4789275,4285,4285,4285,4285,2
|
|
20240418,091800,4780705,4285,4285,4285,4285,10
|
|
20240418,091700,4737855,4265,4265,4265,4265,240
|
|
20240418,091600,3714255,4265,4265,4265,4265,0
|
|
20240418,091500,3714255,4265,4265,4265,4265,0
|
|
20240418,091400,3714255,4265,4265,4265,4265,2
|
|
20240418,091300,3705725,4240,4240,4240,4240,0
|
|
20240418,091200,3705725,4240,4240,4240,4240,0
|
|
20240418,091100,3705725,4240,4240,4240,4240,0
|
|
20240418,091000,3705725,4240,4240,4240,4240,0
|
|
20240418,090900,3705725,4240,4240,4240,4240,0
|
|
20240418,090800,3705725,4240,4240,4240,4240,0
|
|
20240418,090700,3705725,4240,4240,4240,4240,0
|
|
20240418,090600,3705725,4240,4240,4240,4240,869
|
|
20240418,090500,21165,4240,4240,4240,4240,0
|
|
20240418,090400,21165,4240,4240,4240,4240,4
|
|
20240418,090300,4205,4205,4205,4205,4205,0
|
|
20240418,090200,4205,4205,4205,4205,4205,0
|
|
20240418,090100,4205,4205,4205,4205,4205,1
|
|
20240418,090000,0,4240,4240,4240,4240,0
|