645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,194200,76766780,4310,4310,4310,4310,327
|
|
20240418,194100,76766780,4310,4310,4310,4310,0
|
|
20240418,194000,76766780,4310,4310,4310,4310,0
|
|
20240418,193900,76766780,4310,4310,4310,4310,0
|
|
20240418,193800,76766780,4310,4310,4310,4310,0
|
|
20240418,193700,76766780,4310,4310,4310,4310,0
|
|
20240418,193600,76766780,4310,4310,4310,4310,0
|
|
20240418,193500,76766780,4310,4310,4310,4310,0
|
|
20240418,193400,76766780,4310,4310,4310,4310,0
|
|
20240418,193300,76766780,4310,4310,4310,4310,0
|
|
20240418,193200,76766780,4310,4310,4310,4310,0
|
|
20240418,193100,76766780,4310,4310,4310,4310,0
|
|
20240418,193000,76766780,4310,4310,4310,4310,0
|
|
20240418,192900,76766780,4310,4310,4310,4310,0
|
|
20240418,192800,76766780,4310,4310,4310,4310,0
|
|
20240418,192700,76766780,4310,4310,4310,4310,0
|
|
20240418,192600,76766780,4310,4310,4310,4310,0
|
|
20240418,192500,76766780,4310,4310,4310,4310,0
|
|
20240418,192400,76766780,4310,4310,4310,4310,0
|
|
20240418,192300,76766780,4310,4310,4310,4310,0
|
|
20240418,192200,76766780,4310,4310,4310,4310,0
|
|
20240418,192100,76766780,4310,4310,4310,4310,0
|
|
20240418,192000,76766780,4310,4310,4310,4310,0
|
|
20240418,191900,76766780,4310,4310,4310,4310,0
|
|
20240418,191800,76766780,4310,4310,4310,4310,0
|
|
20240418,191700,76766780,4310,4310,4310,4310,0
|
|
20240418,191600,76766780,4310,4310,4310,4310,0
|
|
20240418,191500,76766780,4310,4310,4310,4310,0
|
|
20240418,191400,76766780,4310,4310,4310,4310,0
|
|
20240418,191300,76766780,4310,4310,4310,4310,0
|
|
20240418,191200,76766780,4310,4310,4310,4310,327
|
|
20240418,191100,76766780,4310,4310,4310,4310,0
|
|
20240418,191000,76766780,4310,4310,4310,4310,0
|
|
20240418,190900,76766780,4310,4310,4310,4310,0
|
|
20240418,190800,76766780,4310,4310,4310,4310,0
|
|
20240418,190700,76766780,4310,4310,4310,4310,0
|
|
20240418,190600,76766780,4310,4310,4310,4310,0
|
|
20240418,190500,76766780,4310,4310,4310,4310,0
|
|
20240418,190400,76766780,4310,4310,4310,4310,0
|
|
20240418,190300,76766780,4310,4310,4310,4310,0
|
|
20240418,190200,76766780,4310,4310,4310,4310,0
|
|
20240418,190100,76766780,4310,4310,4310,4310,0
|
|
20240418,190000,76766780,4310,4310,4310,4310,0
|
|
20240418,185900,76766780,4310,4310,4310,4310,0
|
|
20240418,185800,76766780,4310,4310,4310,4310,0
|
|
20240418,185700,76766780,4310,4310,4310,4310,0
|
|
20240418,185600,76766780,4310,4310,4310,4310,0
|
|
20240418,185500,76766780,4310,4310,4310,4310,0
|
|
20240418,185400,76766780,4310,4310,4310,4310,0
|
|
20240418,185300,76766780,4310,4310,4310,4310,0
|
|
20240418,185200,76766780,4310,4310,4310,4310,0
|
|
20240418,185100,76766780,4310,4310,4310,4310,0
|
|
20240418,185000,76766780,4310,4310,4310,4310,0
|
|
20240418,184900,76766780,4310,4310,4310,4310,0
|
|
20240418,184800,76766780,4310,4310,4310,4310,0
|
|
20240418,184700,76766780,4310,4310,4310,4310,0
|
|
20240418,184600,76766780,4310,4310,4310,4310,0
|
|
20240418,184500,76766780,4310,4310,4310,4310,0
|
|
20240418,184400,76766780,4310,4310,4310,4310,0
|
|
20240418,184300,76766780,4310,4310,4310,4310,0
|
|
20240418,184200,76766780,4310,4310,4310,4310,327
|
|
20240418,184100,76766780,4310,4310,4310,4310,0
|
|
20240418,184000,76766780,4310,4310,4310,4310,0
|
|
20240418,183900,76766780,4310,4310,4310,4310,0
|
|
20240418,183800,76766780,4310,4310,4310,4310,0
|
|
20240418,183700,76766780,4310,4310,4310,4310,0
|
|
20240418,183600,76766780,4310,4310,4310,4310,0
|
|
20240418,183500,76766780,4310,4310,4310,4310,0
|
|
20240418,183400,76766780,4310,4310,4310,4310,0
|
|
20240418,183300,76766780,4310,4310,4310,4310,0
|
|
20240418,183200,76766780,4310,4310,4310,4310,0
|
|
20240418,183100,76766780,4310,4310,4310,4310,0
|
|
20240418,183000,76766780,4310,4310,4310,4310,0
|
|
20240418,182900,76766780,4310,4310,4310,4310,0
|
|
20240418,182800,76766780,4310,4310,4310,4310,0
|
|
20240418,182700,76766780,4310,4310,4310,4310,0
|
|
20240418,182600,76766780,4310,4310,4310,4310,0
|
|
20240418,182500,76766780,4310,4310,4310,4310,0
|
|
20240418,182400,76766780,4310,4310,4310,4310,0
|
|
20240418,182300,76766780,4310,4310,4310,4310,0
|
|
20240418,182200,76766780,4310,4310,4310,4310,0
|
|
20240418,182100,76766780,4310,4310,4310,4310,0
|
|
20240418,182000,76766780,4310,4310,4310,4310,0
|
|
20240418,181900,76766780,4310,4310,4310,4310,0
|
|
20240418,181800,76766780,4310,4310,4310,4310,0
|
|
20240418,181700,76766780,4310,4310,4310,4310,0
|
|
20240418,181600,76766780,4310,4310,4310,4310,0
|
|
20240418,181500,76766780,4310,4310,4310,4310,0
|
|
20240418,181400,76766780,4310,4310,4310,4310,0
|
|
20240418,181300,76766780,4310,4310,4310,4310,0
|
|
20240418,181200,76766780,4310,4310,4310,4310,327
|
|
20240418,181100,76766780,4310,4310,4310,4310,0
|
|
20240418,181000,76766780,4310,4310,4310,4310,0
|
|
20240418,180900,76766780,4310,4310,4310,4310,0
|
|
20240418,180800,76766780,4310,4310,4310,4310,0
|
|
20240418,180700,76766780,4310,4310,4310,4310,0
|
|
20240418,180600,76766780,4310,4310,4310,4310,0
|
|
20240418,180500,76766780,4310,4310,4310,4310,0
|
|
20240418,180400,76766780,4310,4310,4310,4310,0
|
|
20240418,180300,76766780,4310,4310,4310,4310,0
|
|
20240418,180200,76766780,4310,4310,4310,4310,0
|
|
20240418,180100,76766780,4310,4310,4310,4310,0
|
|
20240418,180000,76766780,4310,4310,4310,4310,0
|
|
20240418,175900,76766780,4310,4310,4310,4310,0
|
|
20240418,175800,76766780,4310,4310,4310,4310,0
|
|
20240418,175700,76766780,4310,4310,4310,4310,0
|
|
20240418,175600,76766780,4310,4310,4310,4310,0
|
|
20240418,175500,76766780,4310,4310,4310,4310,0
|
|
20240418,175400,76766780,4310,4310,4310,4310,0
|
|
20240418,175300,76766780,4310,4310,4310,4310,0
|
|
20240418,175200,76766780,4310,4310,4310,4310,0
|
|
20240418,175100,76766780,4310,4310,4310,4310,0
|
|
20240418,175000,76766780,4310,4310,4310,4310,0
|
|
20240418,174900,76766780,4310,4310,4310,4310,0
|
|
20240418,174800,76766780,4310,4310,4310,4310,0
|
|
20240418,174700,76766780,4310,4310,4310,4310,0
|
|
20240418,174600,76766780,4310,4310,4310,4310,0
|
|
20240418,174500,76766780,4310,4310,4310,4310,0
|
|
20240418,174400,76766780,4310,4310,4310,4310,0
|
|
20240418,174300,76766780,4310,4310,4310,4310,0
|
|
20240418,174200,76766780,4310,4310,4310,4310,327
|
|
20240418,174100,76766780,4310,4310,4310,4310,0
|
|
20240418,174000,76766780,4310,4310,4310,4310,0
|
|
20240418,173900,76766780,4310,4310,4310,4310,0
|
|
20240418,173800,76766780,4310,4310,4310,4310,0
|
|
20240418,173700,76766780,4310,4310,4310,4310,0
|
|
20240418,173600,76766780,4310,4310,4310,4310,0
|
|
20240418,173500,76766780,4310,4310,4310,4310,0
|
|
20240418,173400,76766780,4310,4310,4310,4310,0
|
|
20240418,173300,76766780,4310,4310,4310,4310,0
|
|
20240418,173200,76766780,4310,4310,4310,4310,0
|
|
20240418,173100,76766780,4310,4310,4310,4310,0
|
|
20240418,173000,76766780,4310,4310,4310,4310,0
|
|
20240418,172900,76766780,4310,4310,4310,4310,0
|
|
20240418,172800,76766780,4310,4310,4310,4310,0
|
|
20240418,172700,76766780,4310,4310,4310,4310,0
|
|
20240418,172600,76766780,4310,4310,4310,4310,0
|
|
20240418,172500,76766780,4310,4310,4310,4310,0
|
|
20240418,172400,76766780,4310,4310,4310,4310,0
|
|
20240418,172300,76766780,4310,4310,4310,4310,0
|
|
20240418,172200,76766780,4310,4310,4310,4310,0
|
|
20240418,172100,76766780,4310,4310,4310,4310,0
|
|
20240418,172000,76766780,4310,4310,4310,4310,0
|
|
20240418,171900,76766780,4310,4310,4310,4310,0
|
|
20240418,171800,76766780,4310,4310,4310,4310,0
|
|
20240418,171700,76766780,4310,4310,4310,4310,0
|
|
20240418,171600,76766780,4310,4310,4310,4310,0
|
|
20240418,171500,76766780,4310,4310,4310,4310,0
|
|
20240418,171400,76766780,4310,4310,4310,4310,0
|
|
20240418,171300,76766780,4310,4310,4310,4310,0
|
|
20240418,171200,76766780,4310,4310,4310,4310,327
|
|
20240418,171100,76766780,4310,4310,4310,4310,0
|
|
20240418,171000,76766780,4310,4310,4310,4310,0
|
|
20240418,170900,76766780,4310,4310,4310,4310,0
|
|
20240418,170800,76766780,4310,4310,4310,4310,0
|
|
20240418,170700,76766780,4310,4310,4310,4310,0
|
|
20240418,170600,76766780,4310,4310,4310,4310,0
|
|
20240418,170500,76766780,4310,4310,4310,4310,0
|
|
20240418,170400,76766780,4310,4310,4310,4310,0
|
|
20240418,170300,76766780,4310,4310,4310,4310,0
|
|
20240418,170200,76766780,4310,4310,4310,4310,0
|
|
20240418,170100,76766780,4310,4310,4310,4310,0
|
|
20240418,170000,76766780,4310,4310,4310,4310,0
|
|
20240418,165900,76766780,4310,4310,4310,4310,0
|
|
20240418,165800,76766780,4310,4310,4310,4310,0
|
|
20240418,165700,76766780,4310,4310,4310,4310,0
|
|
20240418,165600,76766780,4310,4310,4310,4310,0
|
|
20240418,165500,76766780,4310,4310,4310,4310,0
|
|
20240418,165400,76766780,4310,4310,4310,4310,0
|
|
20240418,165300,76766780,4310,4310,4310,4310,0
|
|
20240418,165200,76766780,4310,4310,4310,4310,0
|
|
20240418,165100,76766780,4310,4310,4310,4310,0
|
|
20240418,165000,76766780,4310,4310,4310,4310,0
|
|
20240418,164900,76766780,4310,4310,4310,4310,0
|
|
20240418,164800,76766780,4310,4310,4310,4310,0
|
|
20240418,164700,76766780,4310,4310,4310,4310,0
|
|
20240418,164600,76766780,4310,4310,4310,4310,0
|
|
20240418,164500,76766780,4310,4310,4310,4310,0
|
|
20240418,164400,76766780,4310,4310,4310,4310,0
|
|
20240418,164300,76766780,4310,4310,4310,4310,0
|
|
20240418,164200,76766780,4310,4310,4310,4310,327
|
|
20240418,164100,76766780,4310,4310,4310,4310,0
|
|
20240418,164000,76766780,4310,4310,4310,4310,0
|
|
20240418,163900,76766780,4310,4310,4310,4310,0
|
|
20240418,163800,76766780,4310,4310,4310,4310,0
|
|
20240418,163700,76766780,4310,4310,4310,4310,0
|
|
20240418,163600,76766780,4310,4310,4310,4310,0
|
|
20240418,163500,76766780,4310,4310,4310,4310,0
|
|
20240418,163400,76766780,4310,4310,4310,4310,0
|
|
20240418,163300,76766780,4310,4310,4310,4310,0
|
|
20240418,163200,76766780,4310,4310,4310,4310,0
|
|
20240418,163100,76766780,4310,4310,4310,4310,0
|
|
20240418,163000,76766780,4310,4310,4310,4310,0
|
|
20240418,162900,76766780,4310,4310,4310,4310,0
|
|
20240418,162800,76766780,4310,4310,4310,4310,0
|
|
20240418,162700,76766780,4310,4310,4310,4310,0
|
|
20240418,162600,76766780,4310,4310,4310,4310,0
|
|
20240418,162500,76766780,4310,4310,4310,4310,0
|
|
20240418,162400,76766780,4310,4310,4310,4310,0
|
|
20240418,162300,76766780,4310,4310,4310,4310,0
|
|
20240418,162200,76766780,4310,4310,4310,4310,0
|
|
20240418,162100,76766780,4310,4310,4310,4310,0
|
|
20240418,162000,76766780,4310,4310,4310,4310,0
|
|
20240418,161900,76766780,4310,4310,4310,4310,0
|
|
20240418,161800,76766780,4310,4310,4310,4310,0
|
|
20240418,161700,76766780,4310,4310,4310,4310,0
|
|
20240418,161600,76766780,4310,4310,4310,4310,0
|
|
20240418,161500,76766780,4310,4310,4310,4310,0
|
|
20240418,161400,76766780,4310,4310,4310,4310,0
|
|
20240418,161300,76766780,4310,4310,4310,4310,0
|
|
20240418,161200,76766780,4310,4310,4310,4310,327
|
|
20240418,161100,76766780,4310,4310,4310,4310,0
|
|
20240418,161000,76766780,4310,4310,4310,4310,0
|
|
20240418,160900,76766780,4310,4310,4310,4310,0
|
|
20240418,160800,76766780,4310,4310,4310,4310,0
|
|
20240418,160700,76766780,4310,4310,4310,4310,0
|
|
20240418,160600,76766780,4310,4310,4310,4310,0
|
|
20240418,160500,76766780,4310,4310,4310,4310,0
|
|
20240418,160400,76766780,4310,4310,4310,4310,0
|
|
20240418,160300,76766780,4310,4310,4310,4310,0
|
|
20240418,160200,76766780,4310,4310,4310,4310,0
|
|
20240418,160100,76766780,4310,4310,4310,4310,0
|
|
20240418,160000,76766780,4310,4310,4310,4310,0
|
|
20240418,155900,76766780,4310,4310,4310,4310,0
|
|
20240418,155800,76766780,4310,4310,4310,4310,0
|
|
20240418,155700,76766780,4310,4310,4310,4310,0
|
|
20240418,155600,76766780,4310,4310,4310,4310,0
|
|
20240418,155500,76766780,4310,4310,4310,4310,0
|
|
20240418,155400,76766780,4310,4310,4310,4310,0
|
|
20240418,155300,76766780,4310,4310,4310,4310,0
|
|
20240418,155200,76766780,4310,4310,4310,4310,0
|
|
20240418,155100,76766780,4310,4310,4310,4310,0
|
|
20240418,155000,76766780,4310,4310,4310,4310,0
|
|
20240418,154900,76766780,4310,4310,4310,4310,0
|
|
20240418,154800,76766780,4310,4310,4310,4310,0
|
|
20240418,154700,76766780,4310,4310,4310,4310,0
|
|
20240418,154600,76766780,4310,4310,4310,4310,0
|
|
20240418,154500,76766780,4310,4310,4310,4310,0
|
|
20240418,154400,76766780,4310,4310,4310,4310,0
|
|
20240418,154300,76766780,4310,4310,4310,4310,0
|
|
20240418,154200,76766780,4310,4310,4310,4310,327
|
|
20240418,154100,76766780,4310,4310,4310,4310,0
|
|
20240418,154000,76766780,4310,4310,4310,4310,0
|
|
20240418,153900,76766780,4310,4310,4310,4310,0
|
|
20240418,153800,76766780,4310,4310,4310,4310,0
|
|
20240418,153700,76766780,4310,4310,4310,4310,0
|
|
20240418,153600,76766780,4310,4310,4310,4310,0
|
|
20240418,153500,76766780,4310,4310,4310,4310,0
|
|
20240418,153400,76766780,4310,4310,4310,4310,0
|
|
20240418,153300,76766780,4310,4310,4310,4310,0
|
|
20240418,153200,76766780,4310,4310,4310,4310,0
|
|
20240418,153100,76766780,4310,4310,4310,4310,0
|
|
20240418,153000,76766780,4310,4310,4310,4310,327
|
|
20240418,152900,75357410,4310,4310,4310,4310,0
|
|
20240418,152800,75357410,4310,4310,4310,4310,0
|
|
20240418,152700,75357410,4310,4310,4310,4310,0
|
|
20240418,152600,75357410,4310,4310,4310,4310,0
|
|
20240418,152500,75357410,4310,4310,4310,4310,0
|
|
20240418,152400,75357410,4310,4310,4310,4310,0
|
|
20240418,152300,75357410,4310,4310,4310,4310,0
|
|
20240418,152200,75357410,4310,4310,4310,4310,0
|
|
20240418,152100,75357410,4310,4310,4310,4310,0
|
|
20240418,152000,75357410,4310,4310,4310,4310,0
|
|
20240418,151900,75357410,4310,4310,4310,4310,50
|
|
20240418,151800,75141910,4310,4310,4310,4310,0
|
|
20240418,151700,75141910,4310,4310,4310,4310,0
|
|
20240418,151600,75141910,4310,4310,4310,4310,0
|
|
20240418,151500,75141910,4310,4310,4310,4310,0
|
|
20240418,151400,75141910,4310,4310,4310,4310,0
|
|
20240418,151300,75141910,4310,4310,4310,4310,0
|
|
20240418,151200,75141910,4310,4310,4310,4310,5
|
|
20240418,151100,75120360,4300,4300,4300,4300,1
|
|
20240418,151000,75116060,4310,4310,4310,4310,0
|
|
20240418,150900,75116060,4310,4310,4310,4310,0
|
|
20240418,150800,75116060,4310,4300,4310,4300,500
|
|
20240418,150700,72964060,4310,4310,4310,4310,0
|
|
20240418,150600,72964060,4310,4310,4310,4310,0
|
|
20240418,150500,72964060,4310,4310,4310,4310,5
|
|
20240418,150400,72942510,4295,4295,4295,4295,0
|
|
20240418,150300,72942510,4295,4300,4300,4295,12
|
|
20240418,150200,72890920,4315,4315,4315,4315,0
|
|
20240418,150100,72890920,4315,4315,4315,4315,0
|
|
20240418,150000,72890920,4315,4315,4315,4315,0
|
|
20240418,145900,72890920,4315,4315,4315,4315,0
|
|
20240418,145800,72890920,4315,4315,4315,4315,0
|
|
20240418,145700,72890920,4315,4305,4315,4305,10
|
|
20240418,145600,72847820,4305,4305,4305,4305,0
|
|
20240418,145500,72847820,4305,4305,4305,4305,695
|
|
20240418,145400,69855845,4305,4305,4305,4305,0
|
|
20240418,145300,69855845,4305,4305,4305,4305,0
|
|
20240418,145200,69855845,4305,4305,4305,4305,0
|
|
20240418,145100,69855845,4305,4305,4305,4305,1000
|
|
20240418,145000,65550845,4305,4305,4305,4305,0
|
|
20240418,144900,65550845,4305,4305,4305,4305,0
|
|
20240418,144800,65550845,4305,4305,4305,4305,0
|
|
20240418,144700,65550845,4305,4305,4305,4305,5
|
|
20240418,144600,65529320,4315,4315,4315,4315,0
|
|
20240418,144500,65529320,4315,4315,4315,4315,0
|
|
20240418,144400,65529320,4315,4315,4315,4315,0
|
|
20240418,144300,65529320,4315,4315,4315,4315,0
|
|
20240418,144200,65529320,4315,4315,4315,4315,0
|
|
20240418,144100,65529320,4315,4315,4315,4315,0
|
|
20240418,144000,65529320,4315,4315,4315,4315,0
|
|
20240418,143900,65529320,4315,4315,4315,4315,0
|
|
20240418,143800,65529320,4315,4315,4315,4315,0
|
|
20240418,143700,65529320,4315,4315,4315,4315,0
|
|
20240418,143600,65529320,4315,4315,4315,4315,0
|
|
20240418,143500,65529320,4315,4315,4315,4315,0
|
|
20240418,143400,65529320,4315,4315,4315,4315,155
|
|
20240418,143300,64860495,4310,4310,4310,4310,0
|
|
20240418,143200,64860495,4310,4310,4310,4310,0
|
|
20240418,143100,64860495,4310,4310,4310,4310,0
|
|
20240418,143000,64860495,4310,4310,4310,4310,0
|
|
20240418,142900,64860495,4310,4310,4310,4310,0
|
|
20240418,142800,64860495,4310,4310,4310,4310,0
|
|
20240418,142700,64860495,4310,4310,4310,4310,0
|
|
20240418,142600,64860495,4310,4310,4310,4310,0
|
|
20240418,142500,64860495,4310,4310,4310,4310,3
|
|
20240418,142400,64847565,4315,4315,4315,4315,0
|
|
20240418,142300,64847565,4315,4315,4315,4315,150
|
|
20240418,142200,64200315,4320,4315,4320,4315,464
|
|
20240418,142100,62198150,4315,4315,4315,4315,0
|
|
20240418,142000,62198150,4315,4315,4315,4315,0
|
|
20240418,141900,62198150,4315,4315,4315,4315,0
|
|
20240418,141800,62198150,4315,4315,4315,4315,0
|
|
20240418,141700,62198150,4315,4315,4315,4315,0
|
|
20240418,141600,62198150,4315,4315,4315,4315,0
|
|
20240418,141500,62198150,4315,4315,4315,4315,50
|
|
20240418,141400,61982400,4310,4310,4310,4310,0
|
|
20240418,141300,61982400,4310,4310,4310,4310,0
|
|
20240418,141200,61982400,4310,4310,4310,4310,0
|
|
20240418,141100,61982400,4310,4310,4310,4310,0
|
|
20240418,141000,61982400,4310,4310,4310,4310,10
|
|
20240418,140900,61939300,4310,4310,4310,4310,8
|
|
20240418,140800,61904820,4310,4310,4310,4310,0
|
|
20240418,140700,61904820,4310,4310,4310,4310,0
|
|
20240418,140600,61904820,4310,4310,4310,4310,0
|
|
20240418,140500,61904820,4310,4310,4310,4310,5
|
|
20240418,140400,61883270,4290,4290,4290,4290,0
|
|
20240418,140300,61883270,4290,4290,4290,4290,0
|
|
20240418,140200,61883270,4290,4290,4290,4290,0
|
|
20240418,140100,61883270,4290,4290,4290,4290,0
|
|
20240418,140000,61883270,4290,4290,4290,4290,0
|
|
20240418,135900,61883270,4290,4290,4290,4290,0
|
|
20240418,135800,61883270,4290,4295,4295,4290,250
|
|
20240418,135700,60810750,4310,4295,4310,4295,2
|
|
20240418,135600,60802145,4290,4290,4290,4290,0
|
|
20240418,135500,60802145,4290,4290,4290,4290,0
|
|
20240418,135400,60802145,4290,4290,4290,4290,0
|
|
20240418,135300,60802145,4290,4290,4290,4290,0
|
|
20240418,135200,60802145,4290,4290,4290,4290,0
|
|
20240418,135100,60802145,4290,4290,4290,4290,0
|
|
20240418,135000,60802145,4290,4290,4290,4290,0
|
|
20240418,134900,60802145,4290,4290,4290,4290,0
|
|
20240418,134800,60802145,4290,4290,4290,4290,0
|
|
20240418,134700,60802145,4290,4290,4290,4290,0
|
|
20240418,134600,60802145,4290,4290,4290,4290,0
|
|
20240418,134500,60802145,4290,4290,4290,4290,0
|
|
20240418,134400,60802145,4290,4290,4290,4290,0
|
|
20240418,134300,60802145,4290,4290,4290,4290,0
|
|
20240418,134200,60802145,4290,4290,4290,4290,0
|
|
20240418,134100,60802145,4290,4290,4290,4290,0
|
|
20240418,134000,60802145,4290,4290,4290,4290,0
|
|
20240418,133900,60802145,4290,4290,4290,4290,0
|
|
20240418,133800,60802145,4290,4290,4290,4290,0
|
|
20240418,133700,60802145,4290,4310,4310,4290,29
|
|
20240418,133600,60677235,4310,4290,4310,4290,16
|
|
20240418,133500,60608495,4290,4290,4290,4290,52
|
|
20240418,133400,60385415,4290,4290,4290,4290,0
|
|
20240418,133300,60385415,4290,4290,4290,4290,0
|
|
20240418,133200,60385415,4290,4290,4290,4290,0
|
|
20240418,133100,60385415,4290,4290,4290,4290,0
|
|
20240418,133000,60385415,4290,4290,4290,4290,0
|
|
20240418,132900,60385415,4290,4290,4290,4290,1
|
|
20240418,132800,60381125,4285,4285,4285,4285,0
|
|
20240418,132700,60381125,4285,4290,4290,4285,347
|
|
20240418,132600,58894180,4310,4310,4310,4310,0
|
|
20240418,132500,58894180,4310,4310,4310,4310,0
|
|
20240418,132400,58894180,4310,4310,4310,4310,0
|
|
20240418,132300,58894180,4310,4310,4310,4310,0
|
|
20240418,132200,58894180,4310,4310,4310,4310,0
|
|
20240418,132100,58894180,4310,4310,4310,4310,0
|
|
20240418,132000,58894180,4310,4310,4310,4310,0
|
|
20240418,131900,58894180,4310,4310,4310,4310,0
|
|
20240418,131800,58894180,4310,4310,4310,4310,0
|
|
20240418,131700,58894180,4310,4310,4310,4310,5
|
|
20240418,131600,58872630,4310,4310,4310,4310,0
|
|
20240418,131500,58872630,4310,4310,4310,4310,0
|
|
20240418,131400,58872630,4310,4310,4310,4310,0
|
|
20240418,131300,58872630,4310,4310,4310,4310,0
|
|
20240418,131200,58872630,4310,4310,4310,4310,5
|
|
20240418,131100,58851080,4305,4305,4305,4305,0
|
|
20240418,131000,58851080,4305,4305,4305,4305,0
|
|
20240418,130900,58851080,4305,4305,4305,4305,0
|
|
20240418,130800,58851080,4305,4305,4305,4305,0
|
|
20240418,130700,58851080,4305,4305,4305,4305,0
|
|
20240418,130600,58851080,4305,4305,4305,4305,10
|
|
20240418,130500,58808030,4310,4310,4310,4310,0
|
|
20240418,130400,58808030,4310,4310,4310,4310,1
|
|
20240418,130300,58803720,4300,4300,4300,4300,0
|
|
20240418,130200,58803720,4300,4300,4300,4300,0
|
|
20240418,130100,58803720,4300,4300,4300,4300,0
|
|
20240418,130000,58803720,4300,4300,4300,4300,444
|
|
20240418,125900,56894520,4300,4300,4300,4300,0
|
|
20240418,125800,56894520,4300,4300,4300,4300,0
|
|
20240418,125700,56894520,4300,4300,4300,4300,0
|
|
20240418,125600,56894520,4300,4300,4300,4300,0
|
|
20240418,125500,56894520,4300,4300,4300,4300,0
|
|
20240418,125400,56894520,4300,4300,4300,4300,0
|
|
20240418,125300,56894520,4300,4300,4300,4300,0
|
|
20240418,125200,56894520,4300,4300,4300,4300,369
|
|
20240418,125100,55307820,4310,4310,4310,4310,3
|
|
20240418,125000,55294890,4310,4310,4310,4310,0
|
|
20240418,124900,55294890,4310,4310,4310,4310,0
|
|
20240418,124800,55294890,4310,4310,4310,4310,0
|
|
20240418,124700,55294890,4310,4310,4310,4310,0
|
|
20240418,124600,55294890,4310,4310,4310,4310,0
|
|
20240418,124500,55294890,4310,4310,4310,4310,0
|
|
20240418,124400,55294890,4310,4310,4310,4310,0
|
|
20240418,124300,55294890,4310,4310,4310,4310,0
|
|
20240418,124200,55294890,4310,4310,4310,4310,3
|
|
20240418,124100,55281960,4285,4290,4290,4285,1422
|
|
20240418,124000,49188630,4310,4310,4310,4310,0
|
|
20240418,123900,49188630,4310,4310,4310,4310,0
|
|
20240418,123800,49188630,4310,4310,4310,4310,0
|
|
20240418,123700,49188630,4310,4310,4310,4310,0
|
|
20240418,123600,49188630,4310,4310,4310,4310,0
|
|
20240418,123500,49188630,4310,4310,4310,4310,0
|
|
20240418,123400,49188630,4310,4310,4310,4310,0
|
|
20240418,123300,49188630,4310,4310,4310,4310,0
|
|
20240418,123200,49188630,4310,4310,4310,4310,0
|
|
20240418,123100,49188630,4310,4310,4310,4310,124
|
|
20240418,123000,48654190,4310,4310,4310,4310,1
|
|
20240418,122900,48649880,4290,4290,4290,4290,0
|
|
20240418,122800,48649880,4290,4290,4290,4290,1
|
|
20240418,122700,48645590,4315,4315,4315,4315,0
|
|
20240418,122600,48645590,4315,4315,4315,4315,0
|
|
20240418,122500,48645590,4315,4315,4315,4315,0
|
|
20240418,122400,48645590,4315,4315,4315,4315,0
|
|
20240418,122300,48645590,4315,4315,4315,4315,5
|
|
20240418,122200,48624015,4290,4290,4290,4290,203
|
|
20240418,122100,47753145,4315,4315,4315,4315,0
|
|
20240418,122000,47753145,4315,4315,4315,4315,1
|
|
20240418,121900,47748830,4315,4315,4315,4315,0
|
|
20240418,121800,47748830,4315,4315,4315,4315,0
|
|
20240418,121700,47748830,4315,4315,4315,4315,0
|
|
20240418,121600,47748830,4315,4315,4315,4315,0
|
|
20240418,121500,47748830,4315,4315,4315,4315,0
|
|
20240418,121400,47748830,4315,4315,4315,4315,0
|
|
20240418,121300,47748830,4315,4315,4315,4315,0
|
|
20240418,121200,47748830,4315,4315,4315,4315,0
|
|
20240418,121100,47748830,4315,4315,4315,4315,0
|
|
20240418,121000,47748830,4315,4315,4315,4315,0
|
|
20240418,120900,47748830,4315,4315,4315,4315,0
|
|
20240418,120800,47748830,4315,4315,4315,4315,0
|
|
20240418,120700,47748830,4315,4315,4315,4315,0
|
|
20240418,120600,47748830,4315,4315,4315,4315,0
|
|
20240418,120500,47748830,4315,4310,4315,4310,5
|
|
20240418,120400,47727275,4280,4280,4280,4280,0
|
|
20240418,120300,47727275,4280,4280,4280,4280,1
|
|
20240418,120200,47722995,4280,4280,4280,4280,0
|
|
20240418,120100,47722995,4280,4280,4280,4280,0
|
|
20240418,120000,47722995,4280,4285,4285,4280,3000
|
|
20240418,115900,34872795,4285,4285,4285,4285,0
|
|
20240418,115800,34872795,4285,4285,4285,4285,0
|
|
20240418,115700,34872795,4285,4285,4285,4285,0
|
|
20240418,115600,34872795,4285,4285,4285,4285,0
|
|
20240418,115500,34872795,4285,4285,4285,4285,0
|
|
20240418,115400,34872795,4285,4285,4285,4285,0
|
|
20240418,115300,34872795,4285,4285,4285,4285,0
|
|
20240418,115200,34872795,4285,4285,4285,4285,0
|
|
20240418,115100,34872795,4285,4285,4285,4285,0
|
|
20240418,115000,34872795,4285,4285,4285,4285,20
|
|
20240418,114900,34787095,4315,4315,4315,4315,0
|
|
20240418,114800,34787095,4315,4315,4315,4315,0
|
|
20240418,114700,34787095,4315,4315,4315,4315,0
|
|
20240418,114600,34787095,4315,4315,4315,4315,0
|
|
20240418,114500,34787095,4315,4315,4315,4315,0
|
|
20240418,114400,34787095,4315,4285,4315,4285,2
|
|
20240418,114300,34778495,4315,4315,4315,4315,10
|
|
20240418,114200,34735345,4285,4285,4285,4285,0
|
|
20240418,114100,34735345,4285,4285,4285,4285,0
|
|
20240418,114000,34735345,4285,4285,4285,4285,0
|
|
20240418,113900,34735345,4285,4285,4285,4285,0
|
|
20240418,113800,34735345,4285,4285,4285,4285,0
|
|
20240418,113700,34735345,4285,4285,4285,4285,0
|
|
20240418,113600,34735345,4285,4285,4285,4285,0
|
|
20240418,113500,34735345,4285,4285,4285,4285,0
|
|
20240418,113400,34735345,4285,4295,4295,4285,600
|
|
20240418,113300,32164105,4315,4315,4315,4315,0
|
|
20240418,113200,32164105,4315,4315,4315,4315,0
|
|
20240418,113100,32164105,4315,4315,4315,4315,0
|
|
20240418,113000,32164105,4315,4315,4315,4315,0
|
|
20240418,112900,32164105,4315,4315,4315,4315,0
|
|
20240418,112800,32164105,4315,4315,4315,4315,0
|
|
20240418,112700,32164105,4315,4315,4315,4315,0
|
|
20240418,112600,32164105,4315,4315,4315,4315,0
|
|
20240418,112500,32164105,4315,4315,4315,4315,0
|
|
20240418,112400,32164105,4315,4315,4315,4315,0
|
|
20240418,112300,32164105,4315,4315,4315,4315,115
|
|
20240418,112200,31667880,4315,4315,4315,4315,0
|
|
20240418,112100,31667880,4315,4315,4315,4315,0
|
|
20240418,112000,31667880,4315,4315,4315,4315,0
|
|
20240418,111900,31667880,4315,4315,4315,4315,0
|
|
20240418,111800,31667880,4315,4315,4315,4315,0
|
|
20240418,111700,31667880,4315,4315,4315,4315,0
|
|
20240418,111600,31667880,4315,4315,4315,4315,0
|
|
20240418,111500,31667880,4315,4315,4315,4315,0
|
|
20240418,111400,31667880,4315,4315,4315,4315,0
|
|
20240418,111300,31667880,4315,4315,4315,4315,0
|
|
20240418,111200,31667880,4315,4315,4315,4315,0
|
|
20240418,111100,31667880,4315,4315,4315,4315,0
|
|
20240418,111000,31667880,4315,4315,4315,4315,0
|
|
20240418,110900,31667880,4315,4315,4315,4315,0
|
|
20240418,110800,31667880,4315,4315,4315,4315,0
|
|
20240418,110700,31667880,4315,4315,4315,4315,0
|
|
20240418,110600,31667880,4315,4315,4315,4315,2
|
|
20240418,110500,31659250,4315,4315,4315,4315,0
|
|
20240418,110400,31659250,4315,4315,4315,4315,0
|
|
20240418,110300,31659250,4315,4315,4315,4315,0
|
|
20240418,110200,31659250,4315,4315,4315,4315,2
|
|
20240418,110100,31650620,4315,4315,4315,4315,0
|
|
20240418,110000,31650620,4315,4315,4315,4315,0
|
|
20240418,105900,31650620,4315,4315,4315,4315,4
|
|
20240418,105800,31633360,4285,4285,4285,4285,0
|
|
20240418,105700,31633360,4285,4285,4285,4285,0
|
|
20240418,105600,31633360,4285,4285,4285,4285,0
|
|
20240418,105500,31633360,4285,4285,4285,4285,6
|
|
20240418,105400,31607650,4285,4285,4285,4285,0
|
|
20240418,105300,31607650,4285,4285,4285,4285,0
|
|
20240418,105200,31607650,4285,4290,4290,4285,689
|
|
20240418,105100,28654840,4290,4300,4300,4290,1500
|
|
20240418,105000,22217265,4300,4300,4300,4300,0
|
|
20240418,104900,22217265,4300,4300,4300,4300,0
|
|
20240418,104800,22217265,4300,4310,4310,4300,621
|
|
20240418,104700,19545930,4305,4305,4305,4305,0
|
|
20240418,104600,19545930,4305,4305,4305,4305,10
|
|
20240418,104500,19502880,4305,4305,4305,4305,0
|
|
20240418,104400,19502880,4305,4305,4305,4305,5
|
|
20240418,104300,19481355,4305,4305,4305,4305,0
|
|
20240418,104200,19481355,4305,4305,4305,4305,0
|
|
20240418,104100,19481355,4305,4305,4305,4305,0
|
|
20240418,104000,19481355,4305,4305,4305,4305,0
|
|
20240418,103900,19481355,4305,4305,4305,4305,5
|
|
20240418,103800,19459830,4300,4300,4300,4300,10
|
|
20240418,103700,19416830,4300,4300,4300,4300,0
|
|
20240418,103600,19416830,4300,4300,4300,4300,0
|
|
20240418,103500,19416830,4300,4300,4300,4300,0
|
|
20240418,103400,19416830,4300,4300,4300,4300,0
|
|
20240418,103300,19416830,4300,4300,4300,4300,0
|
|
20240418,103200,19416830,4300,4300,4300,4300,0
|
|
20240418,103100,19416830,4300,4300,4300,4300,0
|
|
20240418,103000,19416830,4300,4300,4300,4300,0
|
|
20240418,102900,19416830,4300,4300,4300,4300,0
|
|
20240418,102800,19416830,4300,4300,4300,4300,1
|
|
20240418,102700,19412530,4320,4320,4320,4320,0
|
|
20240418,102600,19412530,4320,4320,4320,4320,0
|
|
20240418,102500,19412530,4320,4320,4320,4320,0
|
|
20240418,102400,19412530,4320,4320,4320,4320,0
|
|
20240418,102300,19412530,4320,4320,4320,4320,0
|
|
20240418,102200,19412530,4320,4320,4320,4320,0
|
|
20240418,102100,19412530,4320,4320,4320,4320,0
|
|
20240418,102000,19412530,4320,4320,4320,4320,0
|
|
20240418,101900,19412530,4320,4320,4320,4320,0
|
|
20240418,101800,19412530,4320,4320,4320,4320,0
|
|
20240418,101700,19412530,4320,4320,4320,4320,0
|
|
20240418,101600,19412530,4320,4320,4320,4320,0
|
|
20240418,101500,19412530,4320,4320,4320,4320,0
|
|
20240418,101400,19412530,4320,4320,4320,4320,0
|
|
20240418,101300,19412530,4320,4320,4320,4320,0
|
|
20240418,101200,19412530,4320,4320,4320,4320,0
|
|
20240418,101100,19412530,4320,4320,4320,4320,0
|
|
20240418,101000,19412530,4320,4315,4320,4315,61
|
|
20240418,100900,19149290,4315,4310,4315,4310,20
|
|
20240418,100800,19063035,4310,4310,4310,4310,1
|
|
20240418,100700,19058725,4310,4310,4310,4310,0
|
|
20240418,100600,19058725,4310,4310,4310,4310,0
|
|
20240418,100500,19058725,4310,4310,4310,4310,0
|
|
20240418,100400,19058725,4310,4310,4310,4310,0
|
|
20240418,100300,19058725,4310,4310,4310,4310,0
|
|
20240418,100200,19058725,4310,4310,4310,4310,5
|
|
20240418,100100,19037175,4310,4310,4310,4310,0
|
|
20240418,100000,19037175,4310,4310,4310,4310,6
|
|
20240418,095900,19011315,4310,4310,4310,4310,10
|
|
20240418,095800,18968215,4310,4310,4310,4310,423
|
|
20240418,095700,17145085,4310,4310,4310,4310,1
|
|
20240418,095600,17140775,4310,4310,4310,4310,0
|
|
20240418,095500,17140775,4310,4310,4310,4310,0
|
|
20240418,095400,17140775,4310,4310,4310,4310,0
|
|
20240418,095300,17140775,4310,4310,4310,4310,0
|
|
20240418,095200,17140775,4310,4310,4310,4310,0
|
|
20240418,095100,17140775,4310,4305,4310,4305,121
|
|
20240418,095000,16619515,4310,4310,4310,4310,0
|
|
20240418,094900,16619515,4310,4310,4310,4310,0
|
|
20240418,094800,16619515,4310,4310,4310,4310,0
|
|
20240418,094700,16619515,4310,4310,4310,4310,0
|
|
20240418,094600,16619515,4310,4310,4310,4310,0
|
|
20240418,094500,16619515,4310,4310,4310,4310,0
|
|
20240418,094400,16619515,4310,4310,4310,4310,0
|
|
20240418,094300,16619515,4310,4310,4310,4310,0
|
|
20240418,094200,16619515,4310,4310,4310,4310,1
|
|
20240418,094100,16615205,4310,4310,4310,4310,0
|
|
20240418,094000,16615205,4310,4310,4310,4310,0
|
|
20240418,093900,16615205,4310,4310,4310,4310,0
|
|
20240418,093800,16615205,4310,4310,4310,4310,0
|
|
20240418,093700,16615205,4310,4310,4310,4310,0
|
|
20240418,093600,16615205,4310,4310,4310,4310,0
|
|
20240418,093500,16615205,4310,4310,4310,4310,0
|
|
20240418,093400,16615205,4310,4310,4310,4310,0
|
|
20240418,093300,16615205,4310,4310,4310,4310,0
|
|
20240418,093200,16615205,4310,4310,4310,4310,0
|
|
20240418,093100,16615205,4310,4310,4310,4310,0
|
|
20240418,093000,16615205,4310,4310,4310,4310,0
|
|
20240418,092900,16615205,4310,4310,4310,4310,0
|
|
20240418,092800,16615205,4310,4280,4310,4280,15
|
|
20240418,092700,16550875,4275,4275,4275,4275,20
|
|
20240418,092600,16465375,4275,4275,4275,4275,0
|
|
20240418,092500,16465375,4275,4275,4275,4275,0
|
|
20240418,092400,16465375,4275,4275,4275,4275,0
|
|
20240418,092300,16465375,4275,4275,4275,4275,0
|
|
20240418,092200,16465375,4275,4275,4275,4275,0
|
|
20240418,092100,16465375,4275,4275,4275,4275,0
|
|
20240418,092000,16465375,4275,4275,4275,4275,0
|
|
20240418,091900,16465375,4275,4275,4275,4275,792
|
|
20240418,091800,13079575,4275,4275,4275,4275,0
|
|
20240418,091700,13079575,4275,4275,4275,4275,0
|
|
20240418,091600,13079575,4275,4275,4275,4275,0
|
|
20240418,091500,13079575,4275,4275,4275,4275,0
|
|
20240418,091400,13079575,4275,4275,4275,4275,60
|
|
20240418,091300,12823075,4275,4275,4275,4275,0
|
|
20240418,091200,12823075,4275,4275,4275,4275,0
|
|
20240418,091100,12823075,4275,4275,4275,4275,0
|
|
20240418,091000,12823075,4275,4275,4275,4275,0
|
|
20240418,090900,12823075,4275,4275,4275,4275,45
|
|
20240418,090800,12630700,4300,4280,4300,4275,2200
|
|
20240418,090700,3217600,4275,4275,4275,4275,22
|
|
20240418,090600,3123550,4275,4275,4275,4275,50
|
|
20240418,090500,2909800,4280,4310,4310,4280,524
|
|
20240418,090400,654510,4310,4310,4310,4310,0
|
|
20240418,090300,654510,4310,4310,4310,4310,0
|
|
20240418,090200,654510,4310,4310,4310,4280,36
|
|
20240418,090100,499380,4305,4305,4305,4305,105
|
|
20240418,090000,47355,4305,4305,4305,4305,11
|