642 lines
30 KiB
CSV
642 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,193900,105049480,4070,4070,4070,4070,292
|
|
20240418,193800,105049480,4070,4070,4070,4070,0
|
|
20240418,193700,105049480,4070,4070,4070,4070,0
|
|
20240418,193600,105049480,4070,4070,4070,4070,0
|
|
20240418,193500,105049480,4070,4070,4070,4070,0
|
|
20240418,193400,105049480,4070,4070,4070,4070,0
|
|
20240418,193300,105049480,4070,4070,4070,4070,0
|
|
20240418,193200,105049480,4070,4070,4070,4070,0
|
|
20240418,193100,105049480,4070,4070,4070,4070,0
|
|
20240418,193000,105049480,4070,4070,4070,4070,0
|
|
20240418,192900,105049480,4070,4070,4070,4070,0
|
|
20240418,192800,105049480,4070,4070,4070,4070,0
|
|
20240418,192700,105049480,4070,4070,4070,4070,0
|
|
20240418,192600,105049480,4070,4070,4070,4070,0
|
|
20240418,192500,105049480,4070,4070,4070,4070,0
|
|
20240418,192400,105049480,4070,4070,4070,4070,0
|
|
20240418,192300,105049480,4070,4070,4070,4070,0
|
|
20240418,192200,105049480,4070,4070,4070,4070,0
|
|
20240418,192100,105049480,4070,4070,4070,4070,0
|
|
20240418,192000,105049480,4070,4070,4070,4070,0
|
|
20240418,191900,105049480,4070,4070,4070,4070,0
|
|
20240418,191800,105049480,4070,4070,4070,4070,0
|
|
20240418,191700,105049480,4070,4070,4070,4070,0
|
|
20240418,191600,105049480,4070,4070,4070,4070,0
|
|
20240418,191500,105049480,4070,4070,4070,4070,0
|
|
20240418,191400,105049480,4070,4070,4070,4070,0
|
|
20240418,191300,105049480,4070,4070,4070,4070,0
|
|
20240418,191200,105049480,4070,4070,4070,4070,0
|
|
20240418,191100,105049480,4070,4070,4070,4070,0
|
|
20240418,191000,105049480,4070,4070,4070,4070,0
|
|
20240418,190900,105049480,4070,4070,4070,4070,292
|
|
20240418,190800,105049480,4070,4070,4070,4070,0
|
|
20240418,190700,105049480,4070,4070,4070,4070,0
|
|
20240418,190600,105049480,4070,4070,4070,4070,0
|
|
20240418,190500,105049480,4070,4070,4070,4070,0
|
|
20240418,190400,105049480,4070,4070,4070,4070,0
|
|
20240418,190300,105049480,4070,4070,4070,4070,0
|
|
20240418,190200,105049480,4070,4070,4070,4070,0
|
|
20240418,190100,105049480,4070,4070,4070,4070,0
|
|
20240418,190000,105049480,4070,4070,4070,4070,0
|
|
20240418,185900,105049480,4070,4070,4070,4070,0
|
|
20240418,185800,105049480,4070,4070,4070,4070,0
|
|
20240418,185700,105049480,4070,4070,4070,4070,0
|
|
20240418,185600,105049480,4070,4070,4070,4070,0
|
|
20240418,185500,105049480,4070,4070,4070,4070,0
|
|
20240418,185400,105049480,4070,4070,4070,4070,0
|
|
20240418,185300,105049480,4070,4070,4070,4070,0
|
|
20240418,185200,105049480,4070,4070,4070,4070,0
|
|
20240418,185100,105049480,4070,4070,4070,4070,0
|
|
20240418,185000,105049480,4070,4070,4070,4070,0
|
|
20240418,184900,105049480,4070,4070,4070,4070,0
|
|
20240418,184800,105049480,4070,4070,4070,4070,0
|
|
20240418,184700,105049480,4070,4070,4070,4070,0
|
|
20240418,184600,105049480,4070,4070,4070,4070,0
|
|
20240418,184500,105049480,4070,4070,4070,4070,0
|
|
20240418,184400,105049480,4070,4070,4070,4070,0
|
|
20240418,184300,105049480,4070,4070,4070,4070,0
|
|
20240418,184200,105049480,4070,4070,4070,4070,0
|
|
20240418,184100,105049480,4070,4070,4070,4070,0
|
|
20240418,184000,105049480,4070,4070,4070,4070,0
|
|
20240418,183900,105049480,4070,4070,4070,4070,292
|
|
20240418,183800,105049480,4070,4070,4070,4070,0
|
|
20240418,183700,105049480,4070,4070,4070,4070,0
|
|
20240418,183600,105049480,4070,4070,4070,4070,0
|
|
20240418,183500,105049480,4070,4070,4070,4070,0
|
|
20240418,183400,105049480,4070,4070,4070,4070,0
|
|
20240418,183300,105049480,4070,4070,4070,4070,0
|
|
20240418,183200,105049480,4070,4070,4070,4070,0
|
|
20240418,183100,105049480,4070,4070,4070,4070,0
|
|
20240418,183000,105049480,4070,4070,4070,4070,0
|
|
20240418,182900,105049480,4070,4070,4070,4070,0
|
|
20240418,182800,105049480,4070,4070,4070,4070,0
|
|
20240418,182700,105049480,4070,4070,4070,4070,0
|
|
20240418,182600,105049480,4070,4070,4070,4070,0
|
|
20240418,182500,105049480,4070,4070,4070,4070,0
|
|
20240418,182400,105049480,4070,4070,4070,4070,0
|
|
20240418,182300,105049480,4070,4070,4070,4070,0
|
|
20240418,182200,105049480,4070,4070,4070,4070,0
|
|
20240418,182100,105049480,4070,4070,4070,4070,0
|
|
20240418,182000,105049480,4070,4070,4070,4070,0
|
|
20240418,181900,105049480,4070,4070,4070,4070,0
|
|
20240418,181800,105049480,4070,4070,4070,4070,0
|
|
20240418,181700,105049480,4070,4070,4070,4070,0
|
|
20240418,181600,105049480,4070,4070,4070,4070,0
|
|
20240418,181500,105049480,4070,4070,4070,4070,0
|
|
20240418,181400,105049480,4070,4070,4070,4070,0
|
|
20240418,181300,105049480,4070,4070,4070,4070,0
|
|
20240418,181200,105049480,4070,4070,4070,4070,0
|
|
20240418,181100,105049480,4070,4070,4070,4070,0
|
|
20240418,181000,105049480,4070,4070,4070,4070,0
|
|
20240418,180900,105049480,4070,4070,4070,4070,292
|
|
20240418,180800,105049480,4070,4070,4070,4070,0
|
|
20240418,180700,105049480,4070,4070,4070,4070,0
|
|
20240418,180600,105049480,4070,4070,4070,4070,0
|
|
20240418,180500,105049480,4070,4070,4070,4070,0
|
|
20240418,180400,105049480,4070,4070,4070,4070,0
|
|
20240418,180300,105049480,4070,4070,4070,4070,0
|
|
20240418,180200,105049480,4070,4070,4070,4070,0
|
|
20240418,180100,105049480,4070,4070,4070,4070,0
|
|
20240418,180000,105049480,4070,4070,4070,4070,0
|
|
20240418,175900,105049480,4070,4070,4070,4070,0
|
|
20240418,175800,105049480,4070,4070,4070,4070,0
|
|
20240418,175700,105049480,4070,4070,4070,4070,0
|
|
20240418,175600,105049480,4070,4070,4070,4070,0
|
|
20240418,175500,105049480,4070,4070,4070,4070,0
|
|
20240418,175400,105049480,4070,4070,4070,4070,0
|
|
20240418,175300,105049480,4070,4070,4070,4070,0
|
|
20240418,175200,105049480,4070,4070,4070,4070,0
|
|
20240418,175100,105049480,4070,4070,4070,4070,0
|
|
20240418,175000,105049480,4070,4070,4070,4070,0
|
|
20240418,174900,105049480,4070,4070,4070,4070,0
|
|
20240418,174800,105049480,4070,4070,4070,4070,0
|
|
20240418,174700,105049480,4070,4070,4070,4070,0
|
|
20240418,174600,105049480,4070,4070,4070,4070,0
|
|
20240418,174500,105049480,4070,4070,4070,4070,0
|
|
20240418,174400,105049480,4070,4070,4070,4070,0
|
|
20240418,174300,105049480,4070,4070,4070,4070,0
|
|
20240418,174200,105049480,4070,4070,4070,4070,0
|
|
20240418,174100,105049480,4070,4070,4070,4070,0
|
|
20240418,174000,105049480,4070,4070,4070,4070,0
|
|
20240418,173900,105049480,4070,4070,4070,4070,292
|
|
20240418,173800,105049480,4070,4070,4070,4070,0
|
|
20240418,173700,105049480,4070,4070,4070,4070,0
|
|
20240418,173600,105049480,4070,4070,4070,4070,0
|
|
20240418,173500,105049480,4070,4070,4070,4070,0
|
|
20240418,173400,105049480,4070,4070,4070,4070,0
|
|
20240418,173300,105049480,4070,4070,4070,4070,0
|
|
20240418,173200,105049480,4070,4070,4070,4070,0
|
|
20240418,173100,105049480,4070,4070,4070,4070,0
|
|
20240418,173000,105049480,4070,4070,4070,4070,0
|
|
20240418,172900,105049480,4070,4070,4070,4070,0
|
|
20240418,172800,105049480,4070,4070,4070,4070,0
|
|
20240418,172700,105049480,4070,4070,4070,4070,0
|
|
20240418,172600,105049480,4070,4070,4070,4070,0
|
|
20240418,172500,105049480,4070,4070,4070,4070,0
|
|
20240418,172400,105049480,4070,4070,4070,4070,0
|
|
20240418,172300,105049480,4070,4070,4070,4070,0
|
|
20240418,172200,105049480,4070,4070,4070,4070,0
|
|
20240418,172100,105049480,4070,4070,4070,4070,0
|
|
20240418,172000,105049480,4070,4070,4070,4070,0
|
|
20240418,171900,105049480,4070,4070,4070,4070,0
|
|
20240418,171800,105049480,4070,4070,4070,4070,0
|
|
20240418,171700,105049480,4070,4070,4070,4070,0
|
|
20240418,171600,105049480,4070,4070,4070,4070,0
|
|
20240418,171500,105049480,4070,4070,4070,4070,0
|
|
20240418,171400,105049480,4070,4070,4070,4070,0
|
|
20240418,171300,105049480,4070,4070,4070,4070,0
|
|
20240418,171200,105049480,4070,4070,4070,4070,0
|
|
20240418,171100,105049480,4070,4070,4070,4070,0
|
|
20240418,171000,105049480,4070,4070,4070,4070,0
|
|
20240418,170900,105049480,4070,4070,4070,4070,292
|
|
20240418,170800,105049480,4070,4070,4070,4070,0
|
|
20240418,170700,105049480,4070,4070,4070,4070,0
|
|
20240418,170600,105049480,4070,4070,4070,4070,0
|
|
20240418,170500,105049480,4070,4070,4070,4070,0
|
|
20240418,170400,105049480,4070,4070,4070,4070,0
|
|
20240418,170300,105049480,4070,4070,4070,4070,0
|
|
20240418,170200,105049480,4070,4070,4070,4070,0
|
|
20240418,170100,105049480,4070,4070,4070,4070,0
|
|
20240418,170000,105049480,4070,4070,4070,4070,0
|
|
20240418,165900,105049480,4070,4070,4070,4070,0
|
|
20240418,165800,105049480,4070,4070,4070,4070,0
|
|
20240418,165700,105049480,4070,4070,4070,4070,0
|
|
20240418,165600,105049480,4070,4070,4070,4070,0
|
|
20240418,165500,105049480,4070,4070,4070,4070,0
|
|
20240418,165400,105049480,4070,4070,4070,4070,0
|
|
20240418,165300,105049480,4070,4070,4070,4070,0
|
|
20240418,165200,105049480,4070,4070,4070,4070,0
|
|
20240418,165100,105049480,4070,4070,4070,4070,0
|
|
20240418,165000,105049480,4070,4070,4070,4070,0
|
|
20240418,164900,105049480,4070,4070,4070,4070,0
|
|
20240418,164800,105049480,4070,4070,4070,4070,0
|
|
20240418,164700,105049480,4070,4070,4070,4070,0
|
|
20240418,164600,105049480,4070,4070,4070,4070,0
|
|
20240418,164500,105049480,4070,4070,4070,4070,0
|
|
20240418,164400,105049480,4070,4070,4070,4070,0
|
|
20240418,164300,105049480,4070,4070,4070,4070,0
|
|
20240418,164200,105049480,4070,4070,4070,4070,0
|
|
20240418,164100,105049480,4070,4070,4070,4070,0
|
|
20240418,164000,105049480,4070,4070,4070,4070,0
|
|
20240418,163900,105049480,4070,4070,4070,4070,292
|
|
20240418,163800,105049480,4070,4070,4070,4070,0
|
|
20240418,163700,105049480,4070,4070,4070,4070,0
|
|
20240418,163600,105049480,4070,4070,4070,4070,0
|
|
20240418,163500,105049480,4070,4070,4070,4070,0
|
|
20240418,163400,105049480,4070,4070,4070,4070,0
|
|
20240418,163300,105049480,4070,4070,4070,4070,0
|
|
20240418,163200,105049480,4070,4070,4070,4070,0
|
|
20240418,163100,105049480,4070,4070,4070,4070,0
|
|
20240418,163000,105049480,4070,4070,4070,4070,0
|
|
20240418,162900,105049480,4070,4070,4070,4070,0
|
|
20240418,162800,105049480,4070,4070,4070,4070,0
|
|
20240418,162700,105049480,4070,4070,4070,4070,0
|
|
20240418,162600,105049480,4070,4070,4070,4070,0
|
|
20240418,162500,105049480,4070,4070,4070,4070,0
|
|
20240418,162400,105049480,4070,4070,4070,4070,0
|
|
20240418,162300,105049480,4070,4070,4070,4070,0
|
|
20240418,162200,105049480,4070,4070,4070,4070,0
|
|
20240418,162100,105049480,4070,4070,4070,4070,0
|
|
20240418,162000,105049480,4070,4070,4070,4070,0
|
|
20240418,161900,105049480,4070,4070,4070,4070,0
|
|
20240418,161800,105049480,4070,4070,4070,4070,0
|
|
20240418,161700,105049480,4070,4070,4070,4070,0
|
|
20240418,161600,105049480,4070,4070,4070,4070,0
|
|
20240418,161500,105049480,4070,4070,4070,4070,0
|
|
20240418,161400,105049480,4070,4070,4070,4070,0
|
|
20240418,161300,105049480,4070,4070,4070,4070,0
|
|
20240418,161200,105049480,4070,4070,4070,4070,0
|
|
20240418,161100,105049480,4070,4070,4070,4070,0
|
|
20240418,161000,105049480,4070,4070,4070,4070,0
|
|
20240418,160900,105049480,4070,4070,4070,4070,292
|
|
20240418,160800,105049480,4070,4070,4070,4070,0
|
|
20240418,160700,105049480,4070,4070,4070,4070,0
|
|
20240418,160600,105049480,4070,4070,4070,4070,0
|
|
20240418,160500,105049480,4070,4070,4070,4070,0
|
|
20240418,160400,105049480,4070,4070,4070,4070,0
|
|
20240418,160300,105049480,4070,4070,4070,4070,0
|
|
20240418,160200,105049480,4070,4070,4070,4070,0
|
|
20240418,160100,105049480,4070,4070,4070,4070,0
|
|
20240418,160000,105049480,4070,4070,4070,4070,0
|
|
20240418,155900,105049480,4070,4070,4070,4070,0
|
|
20240418,155800,105049480,4070,4070,4070,4070,0
|
|
20240418,155700,105049480,4070,4070,4070,4070,0
|
|
20240418,155600,105049480,4070,4070,4070,4070,0
|
|
20240418,155500,105049480,4070,4070,4070,4070,0
|
|
20240418,155400,105049480,4070,4070,4070,4070,0
|
|
20240418,155300,105049480,4070,4070,4070,4070,0
|
|
20240418,155200,105049480,4070,4070,4070,4070,0
|
|
20240418,155100,105049480,4070,4070,4070,4070,0
|
|
20240418,155000,105049480,4070,4070,4070,4070,0
|
|
20240418,154900,105049480,4070,4070,4070,4070,0
|
|
20240418,154800,105049480,4070,4070,4070,4070,0
|
|
20240418,154700,105049480,4070,4070,4070,4070,0
|
|
20240418,154600,105049480,4070,4070,4070,4070,0
|
|
20240418,154500,105049480,4070,4070,4070,4070,0
|
|
20240418,154400,105049480,4070,4070,4070,4070,0
|
|
20240418,154300,105049480,4070,4070,4070,4070,0
|
|
20240418,154200,105049480,4070,4070,4070,4070,0
|
|
20240418,154100,105049480,4070,4070,4070,4070,0
|
|
20240418,154000,105049480,4070,4070,4070,4070,0
|
|
20240418,153900,105049480,4070,4070,4070,4070,292
|
|
20240418,153800,105049480,4070,4070,4070,4070,0
|
|
20240418,153700,105049480,4070,4070,4070,4070,0
|
|
20240418,153600,105049480,4070,4070,4070,4070,0
|
|
20240418,153500,105049480,4070,4070,4070,4070,0
|
|
20240418,153400,105049480,4070,4070,4070,4070,0
|
|
20240418,153300,105049480,4070,4070,4070,4070,0
|
|
20240418,153200,105049480,4070,4070,4070,4070,0
|
|
20240418,153100,105049480,4070,4070,4070,4070,0
|
|
20240418,153000,105049480,4070,4070,4070,4070,292
|
|
20240418,152900,103861040,4070,4070,4070,4070,0
|
|
20240418,152800,103861040,4070,4070,4070,4070,0
|
|
20240418,152700,103861040,4070,4070,4070,4070,0
|
|
20240418,152600,103861040,4070,4070,4070,4070,0
|
|
20240418,152500,103861040,4070,4070,4070,4070,0
|
|
20240418,152400,103861040,4070,4070,4070,4070,0
|
|
20240418,152300,103861040,4070,4070,4070,4070,0
|
|
20240418,152200,103861040,4070,4070,4070,4070,0
|
|
20240418,152100,103861040,4070,4070,4070,4070,0
|
|
20240418,152000,103861040,4070,4070,4070,4070,0
|
|
20240418,151900,103861040,4070,4070,4070,4070,233
|
|
20240418,151800,102912730,4070,4070,4070,4070,0
|
|
20240418,151700,102912730,4070,4070,4070,4070,20
|
|
20240418,151600,102831330,4070,4070,4070,4070,0
|
|
20240418,151500,102831330,4070,4070,4070,4070,167
|
|
20240418,151400,102151640,4070,4070,4070,4070,0
|
|
20240418,151300,102151640,4070,4075,4075,4070,119
|
|
20240418,151200,101667305,4075,4075,4075,4075,28
|
|
20240418,151100,101553205,4075,4075,4075,4075,30
|
|
20240418,151000,101430955,4080,4080,4080,4080,3
|
|
20240418,150900,101418715,4080,4080,4080,4080,0
|
|
20240418,150800,101418715,4080,4080,4080,4080,0
|
|
20240418,150700,101418715,4080,4080,4080,4080,0
|
|
20240418,150600,101418715,4080,4080,4080,4080,10
|
|
20240418,150500,101377915,4080,4080,4080,4080,0
|
|
20240418,150400,101377915,4080,4080,4080,4080,0
|
|
20240418,150300,101377915,4080,4080,4080,4080,0
|
|
20240418,150200,101377915,4080,4080,4080,4080,0
|
|
20240418,150100,101377915,4080,4080,4080,4080,1
|
|
20240418,150000,101373835,4075,4075,4075,4075,0
|
|
20240418,145900,101373835,4075,4075,4075,4075,0
|
|
20240418,145800,101373835,4075,4075,4075,4075,0
|
|
20240418,145700,101373835,4075,4075,4075,4075,0
|
|
20240418,145600,101373835,4075,4075,4075,4075,0
|
|
20240418,145500,101373835,4075,4075,4075,4075,0
|
|
20240418,145400,101373835,4075,4075,4075,4075,0
|
|
20240418,145300,101373835,4075,4075,4075,4075,0
|
|
20240418,145200,101373835,4075,4075,4075,4075,90
|
|
20240418,145100,101007085,4075,4075,4075,4075,0
|
|
20240418,145000,101007085,4075,4075,4075,4075,1
|
|
20240418,144900,101003010,4070,4070,4070,4070,0
|
|
20240418,144800,101003010,4070,4070,4070,4070,0
|
|
20240418,144700,101003010,4070,4070,4070,4070,0
|
|
20240418,144600,101003010,4070,4070,4070,4070,0
|
|
20240418,144500,101003010,4070,4070,4070,4070,0
|
|
20240418,144400,101003010,4070,4070,4070,4070,0
|
|
20240418,144300,101003010,4070,4070,4070,4070,0
|
|
20240418,144200,101003010,4070,4065,4070,4065,77
|
|
20240418,144100,100689820,4060,4060,4060,4060,0
|
|
20240418,144000,100689820,4060,4055,4060,4055,536
|
|
20240418,143900,98516260,4035,4035,4035,4035,0
|
|
20240418,143800,98516260,4035,4035,4035,4035,2
|
|
20240418,143700,98508190,4060,4060,4060,4060,0
|
|
20240418,143600,98508190,4060,4060,4060,4060,0
|
|
20240418,143500,98508190,4060,4050,4060,4050,816
|
|
20240418,143400,95203290,4030,4030,4030,4030,0
|
|
20240418,143300,95203290,4030,4030,4030,4030,0
|
|
20240418,143200,95203290,4030,4030,4030,4030,3
|
|
20240418,143100,95191200,4020,4020,4020,4020,0
|
|
20240418,143000,95191200,4020,4055,4055,4020,2000
|
|
20240418,142900,87108675,4050,4050,4050,4050,73
|
|
20240418,142800,86813025,4050,4050,4050,4050,5
|
|
20240418,142700,86792775,4050,4050,4050,4050,3
|
|
20240418,142600,86780625,4050,4050,4050,4050,0
|
|
20240418,142500,86780625,4050,4050,4050,4050,0
|
|
20240418,142400,86780625,4050,4050,4050,4050,0
|
|
20240418,142300,86780625,4050,4050,4050,4050,0
|
|
20240418,142200,86780625,4050,4050,4050,4050,0
|
|
20240418,142100,86780625,4050,4050,4050,4050,0
|
|
20240418,142000,86780625,4050,4050,4050,4050,608
|
|
20240418,141900,84318225,4050,4050,4050,4050,0
|
|
20240418,141800,84318225,4050,4050,4050,4050,0
|
|
20240418,141700,84318225,4050,4050,4050,4050,0
|
|
20240418,141600,84318225,4050,4065,4065,4050,58
|
|
20240418,141500,84083265,4065,4065,4065,4065,0
|
|
20240418,141400,84083265,4065,4065,4065,4065,0
|
|
20240418,141300,84083265,4065,4065,4065,4065,0
|
|
20240418,141200,84083265,4065,4065,4065,4065,0
|
|
20240418,141100,84083265,4065,4065,4065,4065,0
|
|
20240418,141000,84083265,4065,4065,4065,4065,0
|
|
20240418,140900,84083265,4065,4065,4065,4065,1
|
|
20240418,140800,84079200,4070,4070,4070,4070,0
|
|
20240418,140700,84079200,4070,4070,4070,4070,0
|
|
20240418,140600,84079200,4070,4070,4070,4070,0
|
|
20240418,140500,84079200,4070,4070,4070,4070,0
|
|
20240418,140400,84079200,4070,4070,4070,4070,0
|
|
20240418,140300,84079200,4070,4070,4070,4070,0
|
|
20240418,140200,84079200,4070,4070,4070,4070,0
|
|
20240418,140100,84079200,4070,4070,4070,4070,0
|
|
20240418,140000,84079200,4070,4070,4070,4070,0
|
|
20240418,135900,84079200,4070,4070,4070,4070,0
|
|
20240418,135800,84079200,4070,4070,4070,4070,0
|
|
20240418,135700,84079200,4070,4070,4070,4070,0
|
|
20240418,135600,84079200,4070,4070,4070,4070,0
|
|
20240418,135500,84079200,4070,4070,4070,4070,7
|
|
20240418,135400,84050710,4070,4070,4070,4070,0
|
|
20240418,135300,84050710,4070,4070,4070,4070,0
|
|
20240418,135200,84050710,4070,4070,4070,4070,0
|
|
20240418,135100,84050710,4070,4070,4070,4070,0
|
|
20240418,135000,84050710,4070,4070,4070,4070,0
|
|
20240418,134900,84050710,4070,4070,4070,4070,0
|
|
20240418,134800,84050710,4070,4070,4070,4070,0
|
|
20240418,134700,84050710,4070,4070,4070,4070,5
|
|
20240418,134600,84030360,4050,4050,4050,4050,2
|
|
20240418,134500,84022260,4050,4050,4050,4050,0
|
|
20240418,134400,84022260,4050,4050,4050,4050,0
|
|
20240418,134300,84022260,4050,4055,4055,4050,245
|
|
20240418,134200,83029015,4055,4055,4055,4055,0
|
|
20240418,134100,83029015,4055,4055,4055,4055,0
|
|
20240418,134000,83029015,4055,4065,4065,4055,268
|
|
20240418,133900,81941930,4065,4065,4065,4065,1
|
|
20240418,133800,81937865,4070,4070,4070,4070,19
|
|
20240418,133700,81860535,4065,4065,4065,4065,2
|
|
20240418,133600,81852405,4065,4065,4065,4065,1
|
|
20240418,133500,81848340,4070,4070,4070,4070,0
|
|
20240418,133400,81848340,4070,4065,4070,4065,7
|
|
20240418,133300,81819870,4065,4065,4065,4065,0
|
|
20240418,133200,81819870,4065,4065,4065,4065,0
|
|
20240418,133100,81819870,4065,4065,4065,4065,0
|
|
20240418,133000,81819870,4065,4065,4065,4065,0
|
|
20240418,132900,81819870,4065,4065,4065,4065,0
|
|
20240418,132800,81819870,4065,4065,4065,4065,0
|
|
20240418,132700,81819870,4065,4065,4065,4065,0
|
|
20240418,132600,81819870,4065,4065,4065,4065,1
|
|
20240418,132500,81815805,4065,4065,4065,4065,0
|
|
20240418,132400,81815805,4065,4065,4065,4065,0
|
|
20240418,132300,81815805,4065,4065,4065,4065,0
|
|
20240418,132200,81815805,4065,4065,4065,4065,0
|
|
20240418,132100,81815805,4065,4065,4065,4065,0
|
|
20240418,132000,81815805,4065,4065,4065,4065,0
|
|
20240418,131900,81815805,4065,4065,4065,4065,1
|
|
20240418,131800,81811740,4070,4070,4070,4070,0
|
|
20240418,131700,81811740,4070,4070,4070,4070,0
|
|
20240418,131600,81811740,4070,4070,4070,4070,0
|
|
20240418,131500,81811740,4070,4070,4070,4070,0
|
|
20240418,131400,81811740,4070,4070,4070,4070,0
|
|
20240418,131300,81811740,4070,4070,4070,4070,0
|
|
20240418,131200,81811740,4070,4070,4070,4070,0
|
|
20240418,131100,81811740,4070,4070,4070,4070,0
|
|
20240418,131000,81811740,4070,4070,4070,4070,0
|
|
20240418,130900,81811740,4070,4070,4070,4070,0
|
|
20240418,130800,81811740,4070,4070,4070,4070,0
|
|
20240418,130700,81811740,4070,4070,4070,4070,0
|
|
20240418,130600,81811740,4070,4070,4070,4070,0
|
|
20240418,130500,81811740,4070,4070,4070,4070,0
|
|
20240418,130400,81811740,4070,4065,4070,4065,330
|
|
20240418,130300,80468790,4060,4060,4060,4060,0
|
|
20240418,130200,80468790,4060,4060,4060,4060,0
|
|
20240418,130100,80468790,4060,4060,4060,4060,0
|
|
20240418,130000,80468790,4060,4060,4060,4060,0
|
|
20240418,125900,80468790,4060,4060,4060,4060,0
|
|
20240418,125800,80468790,4060,4060,4060,4060,0
|
|
20240418,125700,80468790,4060,4060,4060,4060,52
|
|
20240418,125600,80257670,4055,4055,4055,4055,0
|
|
20240418,125500,80257670,4055,4055,4055,4055,0
|
|
20240418,125400,80257670,4055,4055,4055,4055,150
|
|
20240418,125300,79649420,4055,4055,4055,4055,0
|
|
20240418,125200,79649420,4055,4055,4055,4055,0
|
|
20240418,125100,79649420,4055,4055,4055,4055,1
|
|
20240418,125000,79645365,4055,4055,4055,4055,0
|
|
20240418,124900,79645365,4055,4055,4055,4055,0
|
|
20240418,124800,79645365,4055,4055,4055,4055,0
|
|
20240418,124700,79645365,4055,4055,4055,4055,2
|
|
20240418,124600,79637255,4065,4065,4065,4065,0
|
|
20240418,124500,79637255,4065,4065,4065,4065,0
|
|
20240418,124400,79637255,4065,4060,4065,4045,210
|
|
20240418,124300,78786085,4060,4065,4065,4060,196
|
|
20240418,124200,77990285,4070,4070,4070,4070,0
|
|
20240418,124100,77990285,4070,4070,4070,4070,0
|
|
20240418,124000,77990285,4070,4070,4070,4070,0
|
|
20240418,123900,77990285,4070,4070,4070,4070,0
|
|
20240418,123800,77990285,4070,4070,4070,4070,0
|
|
20240418,123700,77990285,4070,4070,4070,4070,0
|
|
20240418,123600,77990285,4070,4070,4070,4070,32
|
|
20240418,123500,77860045,4070,4070,4070,4070,0
|
|
20240418,123400,77860045,4070,4085,4085,4070,1189
|
|
20240418,123300,73011385,4085,4085,4085,4085,0
|
|
20240418,123200,73011385,4085,4085,4085,4085,0
|
|
20240418,123100,73011385,4085,4085,4085,4085,0
|
|
20240418,123000,73011385,4085,4085,4085,4085,6
|
|
20240418,122900,72986875,4080,4080,4080,4080,0
|
|
20240418,122800,72986875,4080,4080,4080,4080,0
|
|
20240418,122700,72986875,4080,4090,4090,4080,132
|
|
20240418,122600,72447875,4095,4095,4095,4095,0
|
|
20240418,122500,72447875,4095,4095,4095,4095,0
|
|
20240418,122400,72447875,4095,4095,4095,4095,50
|
|
20240418,122300,72243125,4100,4100,4100,4100,1
|
|
20240418,122200,72239025,4095,4095,4095,4095,1
|
|
20240418,122100,72234930,4100,4095,4100,4095,339
|
|
20240418,122000,70846720,4095,4095,4095,4095,0
|
|
20240418,121900,70846720,4095,4095,4095,4095,0
|
|
20240418,121800,70846720,4095,4095,4095,4095,0
|
|
20240418,121700,70846720,4095,4095,4095,4095,0
|
|
20240418,121600,70846720,4095,4095,4095,4095,0
|
|
20240418,121500,70846720,4095,4095,4095,4095,1
|
|
20240418,121400,70842625,4095,4095,4095,4095,1
|
|
20240418,121300,70838530,4120,4115,4120,4115,7
|
|
20240418,121200,70809695,4120,4120,4120,4120,0
|
|
20240418,121100,70809695,4120,4130,4135,4120,587
|
|
20240418,121000,68389765,4120,4125,4125,4120,340
|
|
20240418,120900,66988590,4125,4125,4125,4125,99
|
|
20240418,120800,66580215,4135,4135,4135,4135,0
|
|
20240418,120700,66580215,4135,4135,4135,4135,2
|
|
20240418,120600,66571945,4135,4135,4135,4135,10
|
|
20240418,120500,66530595,4140,4140,4140,4140,0
|
|
20240418,120400,66530595,4140,4140,4140,4140,0
|
|
20240418,120300,66530595,4140,4140,4140,4140,48
|
|
20240418,120200,66331875,4140,4130,4140,4130,92
|
|
20240418,120100,65951110,4125,4120,4125,4120,118
|
|
20240418,120000,65464385,4120,4120,4120,4120,0
|
|
20240418,115900,65464385,4120,4120,4120,4120,8
|
|
20240418,115800,65431425,4115,4115,4115,4115,9
|
|
20240418,115700,65394390,4115,4115,4115,4115,0
|
|
20240418,115600,65394390,4115,4095,4115,4095,180
|
|
20240418,115500,64656790,4115,4115,4115,4115,0
|
|
20240418,115400,64656790,4115,4115,4115,4115,0
|
|
20240418,115300,64656790,4115,4115,4115,4115,0
|
|
20240418,115200,64656790,4115,4115,4115,4115,1
|
|
20240418,115100,64652675,4095,4095,4095,4095,6
|
|
20240418,115000,64628105,4120,4120,4120,4120,0
|
|
20240418,114900,64628105,4120,4120,4120,4120,5
|
|
20240418,114800,64607505,4120,4120,4120,4120,1
|
|
20240418,114700,64603385,4115,4115,4115,4115,9
|
|
20240418,114600,64566350,4115,4115,4115,4115,0
|
|
20240418,114500,64566350,4115,4115,4115,4115,5
|
|
20240418,114400,64545775,4115,4115,4115,4115,0
|
|
20240418,114300,64545775,4115,4115,4115,4115,0
|
|
20240418,114200,64545775,4115,4115,4115,4115,0
|
|
20240418,114100,64545775,4115,4115,4115,4115,1
|
|
20240418,114000,64541660,4110,4110,4110,4110,0
|
|
20240418,113900,64541660,4110,4110,4110,4110,0
|
|
20240418,113800,64541660,4110,4110,4110,4110,0
|
|
20240418,113700,64541660,4110,4110,4110,4110,0
|
|
20240418,113600,64541660,4110,4110,4110,4110,0
|
|
20240418,113500,64541660,4110,4110,4110,4110,0
|
|
20240418,113400,64541660,4110,4110,4110,4110,0
|
|
20240418,113300,64541660,4110,4110,4110,4110,0
|
|
20240418,113200,64541660,4110,4110,4110,4110,0
|
|
20240418,113100,64541660,4110,4110,4110,4110,0
|
|
20240418,113000,64541660,4110,4110,4110,4110,0
|
|
20240418,112900,64541660,4110,4100,4110,4100,72
|
|
20240418,112800,64246130,4095,4095,4095,4095,22
|
|
20240418,112700,64156040,4095,4085,4095,4085,2
|
|
20240418,112600,64147860,4090,4090,4090,4090,0
|
|
20240418,112500,64147860,4090,4090,4090,4090,1
|
|
20240418,112400,64143770,4085,4085,4085,4085,0
|
|
20240418,112300,64143770,4085,4085,4085,4085,10
|
|
20240418,112200,64102920,4085,4085,4085,4085,0
|
|
20240418,112100,64102920,4085,4085,4085,4085,0
|
|
20240418,112000,64102920,4085,4085,4085,4085,0
|
|
20240418,111900,64102920,4085,4085,4085,4085,0
|
|
20240418,111800,64102920,4085,4085,4085,4085,0
|
|
20240418,111700,64102920,4085,4085,4085,4085,0
|
|
20240418,111600,64102920,4085,4085,4085,4085,178
|
|
20240418,111500,63375790,4085,4085,4085,4085,0
|
|
20240418,111400,63375790,4085,4085,4085,4085,37
|
|
20240418,111300,63224645,4080,4080,4080,4080,0
|
|
20240418,111200,63224645,4080,4080,4080,4080,0
|
|
20240418,111100,63224645,4080,4080,4080,4080,10
|
|
20240418,111000,63183845,4085,4085,4085,4085,0
|
|
20240418,110900,63183845,4085,4085,4085,4085,0
|
|
20240418,110800,63183845,4085,4085,4085,4085,0
|
|
20240418,110700,63183845,4085,4085,4085,4085,100
|
|
20240418,110600,62775345,4085,4085,4085,4085,74
|
|
20240418,110500,62473055,4085,4085,4085,4085,5
|
|
20240418,110400,62452630,4085,4085,4085,4085,0
|
|
20240418,110300,62452630,4085,4085,4085,4085,2
|
|
20240418,110200,62444460,4080,4080,4080,4080,27
|
|
20240418,110100,62334300,4080,4080,4080,4080,1
|
|
20240418,110000,62330220,4085,4085,4085,4085,0
|
|
20240418,105900,62330220,4085,4085,4085,4085,0
|
|
20240418,105800,62330220,4085,4085,4085,4085,0
|
|
20240418,105700,62330220,4085,4085,4085,4085,0
|
|
20240418,105600,62330220,4085,4085,4085,4085,0
|
|
20240418,105500,62330220,4085,4085,4085,4085,1
|
|
20240418,105400,62326135,4080,4080,4080,4080,0
|
|
20240418,105300,62326135,4080,4080,4080,4080,0
|
|
20240418,105200,62326135,4080,4080,4080,4080,0
|
|
20240418,105100,62326135,4080,4075,4080,4075,401
|
|
20240418,105000,60690060,4075,4075,4075,4075,0
|
|
20240418,104900,60690060,4075,4075,4075,4075,1
|
|
20240418,104800,60685985,4070,4070,4070,4070,0
|
|
20240418,104700,60685985,4070,4070,4070,4070,0
|
|
20240418,104600,60685985,4070,4070,4070,4070,0
|
|
20240418,104500,60685985,4070,4070,4070,4070,0
|
|
20240418,104400,60685985,4070,4070,4070,4070,0
|
|
20240418,104300,60685985,4070,4070,4070,4070,0
|
|
20240418,104200,60685985,4070,4070,4070,4070,54
|
|
20240418,104100,60466205,4070,4070,4070,4070,0
|
|
20240418,104000,60466205,4070,4070,4070,4070,407
|
|
20240418,103900,58809715,4070,4070,4070,4070,3
|
|
20240418,103800,58797505,4070,4070,4070,4070,8
|
|
20240418,103700,58764945,4075,4075,4075,4075,1
|
|
20240418,103600,58760870,4090,4090,4090,4090,239
|
|
20240418,103500,57783360,4070,4070,4070,4070,308
|
|
20240418,103400,56529800,4090,4090,4090,4090,0
|
|
20240418,103300,56529800,4090,4090,4090,4090,1
|
|
20240418,103200,56525710,4070,4070,4070,4070,0
|
|
20240418,103100,56525710,4070,4070,4070,4070,0
|
|
20240418,103000,56525710,4070,4070,4070,4070,0
|
|
20240418,102900,56525710,4070,4070,4070,4070,0
|
|
20240418,102800,56525710,4070,4070,4070,4070,0
|
|
20240418,102700,56525710,4070,4070,4070,4070,10
|
|
20240418,102600,56485010,4075,4080,4110,4075,523
|
|
20240418,102500,54351170,4070,4070,4070,4070,0
|
|
20240418,102400,54351170,4070,4070,4070,4070,0
|
|
20240418,102300,54351170,4070,4070,4070,4070,114
|
|
20240418,102200,53887190,4070,4070,4070,4070,0
|
|
20240418,102100,53887190,4070,4070,4070,4070,0
|
|
20240418,102000,53887190,4070,4070,4070,4070,0
|
|
20240418,101900,53887190,4070,4070,4070,4070,0
|
|
20240418,101800,53887190,4070,4070,4070,4070,0
|
|
20240418,101700,53887190,4070,4070,4070,4070,0
|
|
20240418,101600,53887190,4070,4050,4070,4050,232
|
|
20240418,101500,52947465,4050,4050,4050,4050,0
|
|
20240418,101400,52947465,4050,4050,4050,4050,20
|
|
20240418,101300,52866465,4050,4050,4050,4050,0
|
|
20240418,101200,52866465,4050,4050,4050,4050,0
|
|
20240418,101100,52866465,4050,4050,4050,4050,0
|
|
20240418,101000,52866465,4050,4050,4050,4050,0
|
|
20240418,100900,52866465,4050,4050,4050,4050,9
|
|
20240418,100800,52830015,4050,4050,4050,4050,1
|
|
20240418,100700,52825965,4050,4050,4050,4050,40
|
|
20240418,100600,52663965,4050,4040,4050,4040,240
|
|
20240418,100500,51693195,4045,4020,4045,4020,804
|
|
20240418,100400,48445335,4020,4025,4025,4020,200
|
|
20240418,100300,47641310,4060,4060,4060,4060,0
|
|
20240418,100200,47641310,4060,4060,4060,4060,0
|
|
20240418,100100,47641310,4060,4060,4060,4060,2
|
|
20240418,100000,47633190,4060,4055,4060,4055,202
|
|
20240418,095900,46813645,4060,4060,4060,4060,0
|
|
20240418,095800,46813645,4060,4060,4060,4060,0
|
|
20240418,095700,46813645,4060,4060,4060,4060,0
|
|
20240418,095600,46813645,4060,4060,4060,4060,1
|
|
20240418,095500,46809585,4060,4060,4060,4060,2
|
|
20240418,095400,46801465,4065,4065,4065,4065,0
|
|
20240418,095300,46801465,4065,4065,4065,4065,0
|
|
20240418,095200,46801465,4065,4055,4065,4025,1115
|
|
20240418,095100,42285560,4060,4060,4060,4055,183
|
|
20240418,095000,41543255,4070,4080,4080,4070,3371
|
|
20240418,094900,27823275,4085,4100,4100,4085,1435
|
|
20240418,094800,21951445,4125,4125,4125,4125,0
|
|
20240418,094700,21951445,4125,4125,4125,4125,0
|
|
20240418,094600,21951445,4125,4125,4125,4125,0
|
|
20240418,094500,21951445,4125,4125,4125,4120,800
|
|
20240418,094400,18652445,4135,4140,4140,4135,21
|
|
20240418,094300,18565605,4140,4140,4140,4140,50
|
|
20240418,094200,18358605,4145,4145,4145,4145,130
|
|
20240418,094100,17819755,4140,4140,4140,4140,0
|
|
20240418,094000,17819755,4140,4135,4140,4135,218
|
|
20240418,093900,16917810,4125,4105,4130,4105,130
|
|
20240418,093800,16381650,4125,4115,4125,4115,149
|
|
20240418,093700,15767245,4145,4135,4145,4135,241
|
|
20240418,093600,14769955,4140,4140,4140,4140,0
|
|
20240418,093500,14769955,4140,4140,4140,4140,0
|
|
20240418,093400,14769955,4140,4140,4140,4140,0
|
|
20240418,093300,14769955,4140,4140,4140,4140,5
|
|
20240418,093200,14749255,4095,4120,4120,4095,37
|
|
20240418,093100,14597365,4140,4140,4140,4140,0
|
|
20240418,093000,14597365,4140,4130,4140,4130,57
|
|
20240418,092900,14361835,4130,4130,4130,4130,2
|
|
20240418,092800,14353575,4105,4095,4105,4095,317
|
|
20240418,092700,13053975,4100,4090,4100,4090,241
|
|
20240418,092600,12068245,4090,4090,4090,4090,0
|
|
20240418,092500,12068245,4090,4100,4100,4090,586
|
|
20240418,092400,9671365,4095,4095,4095,4095,0
|
|
20240418,092300,9671365,4095,4095,4095,4095,0
|
|
20240418,092200,9671365,4095,4095,4095,4095,60
|
|
20240418,092100,9425665,4095,4095,4095,4095,0
|
|
20240418,092000,9425665,4095,4095,4095,4095,7
|
|
20240418,091900,9397000,4090,4090,4090,4090,0
|
|
20240418,091800,9397000,4090,4090,4090,4090,14
|
|
20240418,091700,9339740,4090,4090,4090,4090,34
|
|
20240418,091600,9200680,4100,4100,4100,4100,0
|
|
20240418,091500,9200680,4100,4105,4105,4100,26
|
|
20240418,091400,9093955,4105,4105,4105,4100,66
|
|
20240418,091300,8823030,4090,4090,4090,4090,70
|
|
20240418,091200,8536730,4100,4100,4100,4100,124
|
|
20240418,091100,8028330,4095,4090,4095,4090,63
|
|
20240418,091000,7770350,4090,4090,4090,4090,0
|
|
20240418,090900,7770350,4090,4100,4100,4090,400
|
|
20240418,090800,6131090,4090,4090,4090,4090,0
|
|
20240418,090700,6131090,4090,4090,4090,4090,0
|
|
20240418,090600,6131090,4090,4090,4090,4090,0
|
|
20240418,090500,6131090,4090,4110,4110,4090,1147
|
|
20240418,090400,1435295,4110,4110,4110,4110,2
|
|
20240418,090300,1427075,4145,4145,4145,4145,0
|
|
20240418,090200,1427075,4145,4145,4145,4145,10
|
|
20240418,090100,1385625,4150,4135,4150,4135,79
|
|
20240418,090000,1058275,4145,4070,4145,4070,260
|