636 lines
29 KiB
CSV
636 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,193300,98439125,3290,3290,3290,3290,504
|
|
20240418,193200,98439125,3290,3290,3290,3290,0
|
|
20240418,193100,98439125,3290,3290,3290,3290,0
|
|
20240418,193000,98439125,3290,3290,3290,3290,0
|
|
20240418,192900,98439125,3290,3290,3290,3290,0
|
|
20240418,192800,98439125,3290,3290,3290,3290,0
|
|
20240418,192700,98439125,3290,3290,3290,3290,0
|
|
20240418,192600,98439125,3290,3290,3290,3290,0
|
|
20240418,192500,98439125,3290,3290,3290,3290,0
|
|
20240418,192400,98439125,3290,3290,3290,3290,0
|
|
20240418,192300,98439125,3290,3290,3290,3290,0
|
|
20240418,192200,98439125,3290,3290,3290,3290,0
|
|
20240418,192100,98439125,3290,3290,3290,3290,0
|
|
20240418,192000,98439125,3290,3290,3290,3290,0
|
|
20240418,191900,98439125,3290,3290,3290,3290,0
|
|
20240418,191800,98439125,3290,3290,3290,3290,0
|
|
20240418,191700,98439125,3290,3290,3290,3290,0
|
|
20240418,191600,98439125,3290,3290,3290,3290,0
|
|
20240418,191500,98439125,3290,3290,3290,3290,0
|
|
20240418,191400,98439125,3290,3290,3290,3290,0
|
|
20240418,191300,98439125,3290,3290,3290,3290,0
|
|
20240418,191200,98439125,3290,3290,3290,3290,0
|
|
20240418,191100,98439125,3290,3290,3290,3290,0
|
|
20240418,191000,98439125,3290,3290,3290,3290,0
|
|
20240418,190900,98439125,3290,3290,3290,3290,0
|
|
20240418,190800,98439125,3290,3290,3290,3290,0
|
|
20240418,190700,98439125,3290,3290,3290,3290,0
|
|
20240418,190600,98439125,3290,3290,3290,3290,0
|
|
20240418,190500,98439125,3290,3290,3290,3290,0
|
|
20240418,190400,98439125,3290,3290,3290,3290,0
|
|
20240418,190300,98439125,3290,3290,3290,3290,504
|
|
20240418,190200,98439125,3290,3290,3290,3290,0
|
|
20240418,190100,98439125,3290,3290,3290,3290,0
|
|
20240418,190000,98439125,3290,3290,3290,3290,0
|
|
20240418,185900,98439125,3290,3290,3290,3290,0
|
|
20240418,185800,98439125,3290,3290,3290,3290,0
|
|
20240418,185700,98439125,3290,3290,3290,3290,0
|
|
20240418,185600,98439125,3290,3290,3290,3290,0
|
|
20240418,185500,98439125,3290,3290,3290,3290,0
|
|
20240418,185400,98439125,3290,3290,3290,3290,0
|
|
20240418,185300,98439125,3290,3290,3290,3290,0
|
|
20240418,185200,98439125,3290,3290,3290,3290,0
|
|
20240418,185100,98439125,3290,3290,3290,3290,0
|
|
20240418,185000,98439125,3290,3290,3290,3290,0
|
|
20240418,184900,98439125,3290,3290,3290,3290,0
|
|
20240418,184800,98439125,3290,3290,3290,3290,0
|
|
20240418,184700,98439125,3290,3290,3290,3290,0
|
|
20240418,184600,98439125,3290,3290,3290,3290,0
|
|
20240418,184500,98439125,3290,3290,3290,3290,0
|
|
20240418,184400,98439125,3290,3290,3290,3290,0
|
|
20240418,184300,98439125,3290,3290,3290,3290,0
|
|
20240418,184200,98439125,3290,3290,3290,3290,0
|
|
20240418,184100,98439125,3290,3290,3290,3290,0
|
|
20240418,184000,98439125,3290,3290,3290,3290,0
|
|
20240418,183900,98439125,3290,3290,3290,3290,0
|
|
20240418,183800,98439125,3290,3290,3290,3290,0
|
|
20240418,183700,98439125,3290,3290,3290,3290,0
|
|
20240418,183600,98439125,3290,3290,3290,3290,0
|
|
20240418,183500,98439125,3290,3290,3290,3290,0
|
|
20240418,183400,98439125,3290,3290,3290,3290,0
|
|
20240418,183300,98439125,3290,3290,3290,3290,504
|
|
20240418,183200,98439125,3290,3290,3290,3290,0
|
|
20240418,183100,98439125,3290,3290,3290,3290,0
|
|
20240418,183000,98439125,3290,3290,3290,3290,0
|
|
20240418,182900,98439125,3290,3290,3290,3290,0
|
|
20240418,182800,98439125,3290,3290,3290,3290,0
|
|
20240418,182700,98439125,3290,3290,3290,3290,0
|
|
20240418,182600,98439125,3290,3290,3290,3290,0
|
|
20240418,182500,98439125,3290,3290,3290,3290,0
|
|
20240418,182400,98439125,3290,3290,3290,3290,0
|
|
20240418,182300,98439125,3290,3290,3290,3290,0
|
|
20240418,182200,98439125,3290,3290,3290,3290,0
|
|
20240418,182100,98439125,3290,3290,3290,3290,0
|
|
20240418,182000,98439125,3290,3290,3290,3290,0
|
|
20240418,181900,98439125,3290,3290,3290,3290,0
|
|
20240418,181800,98439125,3290,3290,3290,3290,0
|
|
20240418,181700,98439125,3290,3290,3290,3290,0
|
|
20240418,181600,98439125,3290,3290,3290,3290,0
|
|
20240418,181500,98439125,3290,3290,3290,3290,0
|
|
20240418,181400,98439125,3290,3290,3290,3290,0
|
|
20240418,181300,98439125,3290,3290,3290,3290,0
|
|
20240418,181200,98439125,3290,3290,3290,3290,0
|
|
20240418,181100,98439125,3290,3290,3290,3290,0
|
|
20240418,181000,98439125,3290,3290,3290,3290,0
|
|
20240418,180900,98439125,3290,3290,3290,3290,0
|
|
20240418,180800,98439125,3290,3290,3290,3290,0
|
|
20240418,180700,98439125,3290,3290,3290,3290,0
|
|
20240418,180600,98439125,3290,3290,3290,3290,0
|
|
20240418,180500,98439125,3290,3290,3290,3290,0
|
|
20240418,180400,98439125,3290,3290,3290,3290,0
|
|
20240418,180300,98439125,3290,3290,3290,3290,504
|
|
20240418,180200,98439125,3290,3290,3290,3290,0
|
|
20240418,180100,98439125,3290,3290,3290,3290,0
|
|
20240418,180000,98439125,3290,3290,3290,3290,0
|
|
20240418,175900,98439125,3290,3290,3290,3290,0
|
|
20240418,175800,98439125,3290,3290,3290,3290,0
|
|
20240418,175700,98439125,3290,3290,3290,3290,0
|
|
20240418,175600,98439125,3290,3290,3290,3290,0
|
|
20240418,175500,98439125,3290,3290,3290,3290,0
|
|
20240418,175400,98439125,3290,3290,3290,3290,0
|
|
20240418,175300,98439125,3290,3290,3290,3290,0
|
|
20240418,175200,98439125,3290,3290,3290,3290,0
|
|
20240418,175100,98439125,3290,3290,3290,3290,0
|
|
20240418,175000,98439125,3290,3290,3290,3290,0
|
|
20240418,174900,98439125,3290,3290,3290,3290,0
|
|
20240418,174800,98439125,3290,3290,3290,3290,0
|
|
20240418,174700,98439125,3290,3290,3290,3290,0
|
|
20240418,174600,98439125,3290,3290,3290,3290,0
|
|
20240418,174500,98439125,3290,3290,3290,3290,0
|
|
20240418,174400,98439125,3290,3290,3290,3290,0
|
|
20240418,174300,98439125,3290,3290,3290,3290,0
|
|
20240418,174200,98439125,3290,3290,3290,3290,0
|
|
20240418,174100,98439125,3290,3290,3290,3290,0
|
|
20240418,174000,98439125,3290,3290,3290,3290,0
|
|
20240418,173900,98439125,3290,3290,3290,3290,0
|
|
20240418,173800,98439125,3290,3290,3290,3290,0
|
|
20240418,173700,98439125,3290,3290,3290,3290,0
|
|
20240418,173600,98439125,3290,3290,3290,3290,0
|
|
20240418,173500,98439125,3290,3290,3290,3290,0
|
|
20240418,173400,98439125,3290,3290,3290,3290,0
|
|
20240418,173300,98439125,3290,3290,3290,3290,504
|
|
20240418,173200,98439125,3290,3290,3290,3290,0
|
|
20240418,173100,98439125,3290,3290,3290,3290,0
|
|
20240418,173000,98439125,3290,3290,3290,3290,0
|
|
20240418,172900,98439125,3290,3290,3290,3290,0
|
|
20240418,172800,98439125,3290,3290,3290,3290,0
|
|
20240418,172700,98439125,3290,3290,3290,3290,0
|
|
20240418,172600,98439125,3290,3290,3290,3290,0
|
|
20240418,172500,98439125,3290,3290,3290,3290,0
|
|
20240418,172400,98439125,3290,3290,3290,3290,0
|
|
20240418,172300,98439125,3290,3290,3290,3290,0
|
|
20240418,172200,98439125,3290,3290,3290,3290,0
|
|
20240418,172100,98439125,3290,3290,3290,3290,0
|
|
20240418,172000,98439125,3290,3290,3290,3290,0
|
|
20240418,171900,98439125,3290,3290,3290,3290,0
|
|
20240418,171800,98439125,3290,3290,3290,3290,0
|
|
20240418,171700,98439125,3290,3290,3290,3290,0
|
|
20240418,171600,98439125,3290,3290,3290,3290,0
|
|
20240418,171500,98439125,3290,3290,3290,3290,0
|
|
20240418,171400,98439125,3290,3290,3290,3290,0
|
|
20240418,171300,98439125,3290,3290,3290,3290,0
|
|
20240418,171200,98439125,3290,3290,3290,3290,0
|
|
20240418,171100,98439125,3290,3290,3290,3290,0
|
|
20240418,171000,98439125,3290,3290,3290,3290,0
|
|
20240418,170900,98439125,3290,3290,3290,3290,0
|
|
20240418,170800,98439125,3290,3290,3290,3290,0
|
|
20240418,170700,98439125,3290,3290,3290,3290,0
|
|
20240418,170600,98439125,3290,3290,3290,3290,0
|
|
20240418,170500,98439125,3290,3290,3290,3290,0
|
|
20240418,170400,98439125,3290,3290,3290,3290,0
|
|
20240418,170300,98439125,3290,3290,3290,3290,504
|
|
20240418,170200,98439125,3290,3290,3290,3290,0
|
|
20240418,170100,98439125,3290,3290,3290,3290,0
|
|
20240418,170000,98439125,3290,3290,3290,3290,0
|
|
20240418,165900,98439125,3290,3290,3290,3290,0
|
|
20240418,165800,98439125,3290,3290,3290,3290,0
|
|
20240418,165700,98439125,3290,3290,3290,3290,0
|
|
20240418,165600,98439125,3290,3290,3290,3290,0
|
|
20240418,165500,98439125,3290,3290,3290,3290,0
|
|
20240418,165400,98439125,3290,3290,3290,3290,0
|
|
20240418,165300,98439125,3290,3290,3290,3290,0
|
|
20240418,165200,98439125,3290,3290,3290,3290,0
|
|
20240418,165100,98439125,3290,3290,3290,3290,0
|
|
20240418,165000,98439125,3290,3290,3290,3290,0
|
|
20240418,164900,98439125,3290,3290,3290,3290,0
|
|
20240418,164800,98439125,3290,3290,3290,3290,0
|
|
20240418,164700,98439125,3290,3290,3290,3290,0
|
|
20240418,164600,98439125,3290,3290,3290,3290,0
|
|
20240418,164500,98439125,3290,3290,3290,3290,0
|
|
20240418,164400,98439125,3290,3290,3290,3290,0
|
|
20240418,164300,98439125,3290,3290,3290,3290,0
|
|
20240418,164200,98439125,3290,3290,3290,3290,0
|
|
20240418,164100,98439125,3290,3290,3290,3290,0
|
|
20240418,164000,98439125,3290,3290,3290,3290,0
|
|
20240418,163900,98439125,3290,3290,3290,3290,0
|
|
20240418,163800,98439125,3290,3290,3290,3290,0
|
|
20240418,163700,98439125,3290,3290,3290,3290,0
|
|
20240418,163600,98439125,3290,3290,3290,3290,0
|
|
20240418,163500,98439125,3290,3290,3290,3290,0
|
|
20240418,163400,98439125,3290,3290,3290,3290,0
|
|
20240418,163300,98439125,3290,3290,3290,3290,504
|
|
20240418,163200,98439125,3290,3290,3290,3290,0
|
|
20240418,163100,98439125,3290,3290,3290,3290,0
|
|
20240418,163000,98439125,3290,3290,3290,3290,0
|
|
20240418,162900,98439125,3290,3290,3290,3290,0
|
|
20240418,162800,98439125,3290,3290,3290,3290,0
|
|
20240418,162700,98439125,3290,3290,3290,3290,0
|
|
20240418,162600,98439125,3290,3290,3290,3290,0
|
|
20240418,162500,98439125,3290,3290,3290,3290,0
|
|
20240418,162400,98439125,3290,3290,3290,3290,0
|
|
20240418,162300,98439125,3290,3290,3290,3290,0
|
|
20240418,162200,98439125,3290,3290,3290,3290,0
|
|
20240418,162100,98439125,3290,3290,3290,3290,0
|
|
20240418,162000,98439125,3290,3290,3290,3290,0
|
|
20240418,161900,98439125,3290,3290,3290,3290,0
|
|
20240418,161800,98439125,3290,3290,3290,3290,0
|
|
20240418,161700,98439125,3290,3290,3290,3290,0
|
|
20240418,161600,98439125,3290,3290,3290,3290,0
|
|
20240418,161500,98439125,3290,3290,3290,3290,0
|
|
20240418,161400,98439125,3290,3290,3290,3290,0
|
|
20240418,161300,98439125,3290,3290,3290,3290,0
|
|
20240418,161200,98439125,3290,3290,3290,3290,0
|
|
20240418,161100,98439125,3290,3290,3290,3290,0
|
|
20240418,161000,98439125,3290,3290,3290,3290,0
|
|
20240418,160900,98439125,3290,3290,3290,3290,0
|
|
20240418,160800,98439125,3290,3290,3290,3290,0
|
|
20240418,160700,98439125,3290,3290,3290,3290,0
|
|
20240418,160600,98439125,3290,3290,3290,3290,0
|
|
20240418,160500,98439125,3290,3290,3290,3290,0
|
|
20240418,160400,98439125,3290,3290,3290,3290,0
|
|
20240418,160300,98439125,3290,3290,3290,3290,504
|
|
20240418,160200,98439125,3290,3290,3290,3290,0
|
|
20240418,160100,98439125,3290,3290,3290,3290,0
|
|
20240418,160000,98439125,3290,3290,3290,3290,0
|
|
20240418,155900,98439125,3290,3290,3290,3290,0
|
|
20240418,155800,98439125,3290,3290,3290,3290,0
|
|
20240418,155700,98439125,3290,3290,3290,3290,0
|
|
20240418,155600,98439125,3290,3290,3290,3290,0
|
|
20240418,155500,98439125,3290,3290,3290,3290,0
|
|
20240418,155400,98439125,3290,3290,3290,3290,0
|
|
20240418,155300,98439125,3290,3290,3290,3290,0
|
|
20240418,155200,98439125,3290,3290,3290,3290,0
|
|
20240418,155100,98439125,3290,3290,3290,3290,0
|
|
20240418,155000,98439125,3290,3290,3290,3290,0
|
|
20240418,154900,98439125,3290,3290,3290,3290,0
|
|
20240418,154800,98439125,3290,3290,3290,3290,0
|
|
20240418,154700,98439125,3290,3290,3290,3290,0
|
|
20240418,154600,98439125,3290,3290,3290,3290,0
|
|
20240418,154500,98439125,3290,3290,3290,3290,0
|
|
20240418,154400,98439125,3290,3290,3290,3290,0
|
|
20240418,154300,98439125,3290,3290,3290,3290,0
|
|
20240418,154200,98439125,3290,3290,3290,3290,0
|
|
20240418,154100,98439125,3290,3290,3290,3290,0
|
|
20240418,154000,98439125,3290,3290,3290,3290,0
|
|
20240418,153900,98439125,3290,3290,3290,3290,0
|
|
20240418,153800,98439125,3290,3290,3290,3290,0
|
|
20240418,153700,98439125,3290,3290,3290,3290,0
|
|
20240418,153600,98439125,3290,3290,3290,3290,0
|
|
20240418,153500,98439125,3290,3290,3290,3290,0
|
|
20240418,153400,98439125,3290,3290,3290,3290,0
|
|
20240418,153300,98439125,3290,3290,3290,3290,504
|
|
20240418,153200,98439125,3290,3290,3290,3290,0
|
|
20240418,153100,98439125,3290,3290,3290,3290,0
|
|
20240418,153000,98439125,3290,3290,3290,3290,504
|
|
20240418,152900,96780965,3290,3290,3290,3290,0
|
|
20240418,152800,96780965,3290,3290,3290,3290,0
|
|
20240418,152700,96780965,3290,3290,3290,3290,0
|
|
20240418,152600,96780965,3290,3290,3290,3290,0
|
|
20240418,152500,96780965,3290,3290,3290,3290,0
|
|
20240418,152400,96780965,3290,3290,3290,3290,0
|
|
20240418,152300,96780965,3290,3290,3290,3290,0
|
|
20240418,152200,96780965,3290,3290,3290,3290,0
|
|
20240418,152100,96780965,3290,3290,3290,3290,0
|
|
20240418,152000,96780965,3290,3290,3290,3290,0
|
|
20240418,151900,96780965,3290,3280,3290,3280,113
|
|
20240418,151800,96409695,3265,3265,3265,3265,0
|
|
20240418,151700,96409695,3265,3265,3265,3265,0
|
|
20240418,151600,96409695,3265,3265,3265,3265,10
|
|
20240418,151500,96377045,3265,3265,3265,3265,0
|
|
20240418,151400,96377045,3265,3265,3265,3265,100
|
|
20240418,151300,96050545,3265,3265,3265,3265,0
|
|
20240418,151200,96050545,3265,3265,3265,3265,0
|
|
20240418,151100,96050545,3265,3265,3265,3265,0
|
|
20240418,151000,96050545,3265,3265,3265,3265,0
|
|
20240418,150900,96050545,3265,3265,3265,3265,0
|
|
20240418,150800,96050545,3265,3265,3265,3265,0
|
|
20240418,150700,96050545,3265,3265,3265,3265,0
|
|
20240418,150600,96050545,3265,3265,3265,3265,0
|
|
20240418,150500,96050545,3265,3265,3265,3265,0
|
|
20240418,150400,96050545,3265,3265,3265,3265,0
|
|
20240418,150300,96050545,3265,3265,3265,3265,0
|
|
20240418,150200,96050545,3265,3265,3265,3265,0
|
|
20240418,150100,96050545,3265,3265,3265,3265,0
|
|
20240418,150000,96050545,3265,3265,3265,3265,108
|
|
20240418,145900,95697925,3265,3265,3265,3265,0
|
|
20240418,145800,95697925,3265,3265,3265,3265,2
|
|
20240418,145700,95691395,3265,3265,3265,3265,0
|
|
20240418,145600,95691395,3265,3265,3265,3265,2
|
|
20240418,145500,95684865,3265,3265,3265,3265,0
|
|
20240418,145400,95684865,3265,3265,3265,3265,2
|
|
20240418,145300,95678335,3265,3265,3265,3265,0
|
|
20240418,145200,95678335,3265,3265,3265,3265,2
|
|
20240418,145100,95671805,3265,3265,3265,3265,0
|
|
20240418,145000,95671805,3265,3280,3280,3265,4
|
|
20240418,144900,95658730,3260,3260,3260,3260,0
|
|
20240418,144800,95658730,3260,3260,3260,3260,3
|
|
20240418,144700,95648950,3275,3275,3275,3275,6
|
|
20240418,144600,95629300,3260,3260,3260,3260,3
|
|
20240418,144500,95619520,3260,3260,3260,3260,0
|
|
20240418,144400,95619520,3260,3260,3260,3260,3
|
|
20240418,144300,95609740,3260,3265,3265,3260,6886
|
|
20240418,144200,73160450,3265,3265,3265,3265,3
|
|
20240418,144100,73150655,3265,3265,3265,3265,0
|
|
20240418,144000,73150655,3265,3265,3265,3265,3
|
|
20240418,143900,73140860,3265,3265,3265,3265,0
|
|
20240418,143800,73140860,3265,3265,3265,3265,3
|
|
20240418,143700,73131065,3265,3265,3265,3265,0
|
|
20240418,143600,73131065,3265,3265,3265,3265,3
|
|
20240418,143500,73121270,3285,3285,3285,3285,51
|
|
20240418,143400,72953735,3265,3270,3270,3265,1090
|
|
20240418,143300,69394880,3265,3265,3265,3265,0
|
|
20240418,143200,69394880,3265,3265,3265,3265,3
|
|
20240418,143100,69385085,3265,3265,3265,3265,0
|
|
20240418,143000,69385085,3265,3265,3265,3265,3
|
|
20240418,142900,69375290,3265,3265,3265,3265,0
|
|
20240418,142800,69375290,3265,3265,3265,3265,3
|
|
20240418,142700,69365495,3265,3265,3265,3265,0
|
|
20240418,142600,69365495,3265,3265,3265,3265,303
|
|
20240418,142500,68376200,3265,3265,3265,3265,0
|
|
20240418,142400,68376200,3265,3265,3265,3265,37
|
|
20240418,142300,68255395,3265,3270,3270,3265,276
|
|
20240418,142200,67354075,3270,3270,3270,3270,3
|
|
20240418,142100,67344265,3270,3270,3270,3270,0
|
|
20240418,142000,67344265,3270,3270,3270,3270,27
|
|
20240418,141900,67255975,3290,3290,3290,3290,5
|
|
20240418,141800,67239525,3270,3270,3270,3270,276
|
|
20240418,141700,66337005,3270,3270,3270,3270,0
|
|
20240418,141600,66337005,3270,3270,3270,3270,0
|
|
20240418,141500,66337005,3270,3270,3270,3270,0
|
|
20240418,141400,66337005,3270,3270,3270,3270,0
|
|
20240418,141300,66337005,3270,3280,3280,3270,287
|
|
20240418,141200,65398215,3270,3270,3270,3270,0
|
|
20240418,141100,65398215,3270,3270,3270,3270,0
|
|
20240418,141000,65398215,3270,3270,3270,3270,0
|
|
20240418,140900,65398215,3270,3270,3270,3270,0
|
|
20240418,140800,65398215,3270,3270,3270,3270,276
|
|
20240418,140700,64495695,3270,3270,3270,3270,0
|
|
20240418,140600,64495695,3270,3270,3270,3270,14
|
|
20240418,140500,64449915,3270,3270,3270,3270,0
|
|
20240418,140400,64449915,3270,3270,3270,3270,0
|
|
20240418,140300,64449915,3270,3285,3285,3270,277
|
|
20240418,140200,63542150,3290,3290,3290,3290,0
|
|
20240418,140100,63542150,3290,3290,3290,3290,50
|
|
20240418,140000,63377650,3285,3285,3285,3285,0
|
|
20240418,135900,63377650,3285,3285,3285,3285,0
|
|
20240418,135800,63377650,3285,3285,3285,3285,0
|
|
20240418,135700,63377650,3285,3285,3285,3285,0
|
|
20240418,135600,63377650,3285,3285,3285,3285,14
|
|
20240418,135500,63331660,3290,3290,3290,3290,18
|
|
20240418,135400,63272440,3290,3290,3290,3290,7
|
|
20240418,135300,63249410,3295,3295,3295,3295,5
|
|
20240418,135200,63232935,3290,3290,3290,3290,0
|
|
20240418,135100,63232935,3290,3290,3290,3290,0
|
|
20240418,135000,63232935,3290,3290,3290,3290,0
|
|
20240418,134900,63232935,3290,3290,3290,3290,0
|
|
20240418,134800,63232935,3290,3290,3290,3290,0
|
|
20240418,134700,63232935,3290,3290,3290,3290,0
|
|
20240418,134600,63232935,3290,3290,3290,3290,14
|
|
20240418,134500,63186875,3295,3295,3295,3295,0
|
|
20240418,134400,63186875,3295,3295,3295,3295,0
|
|
20240418,134300,63186875,3295,3295,3295,3295,0
|
|
20240418,134200,63186875,3295,3295,3295,3295,0
|
|
20240418,134100,63186875,3295,3295,3295,3295,0
|
|
20240418,134000,63186875,3295,3280,3295,3280,3751
|
|
20240418,133900,50880805,3280,3275,3280,3275,967
|
|
20240418,133800,47713680,3270,3270,3270,3270,0
|
|
20240418,133700,47713680,3270,3270,3270,3270,0
|
|
20240418,133600,47713680,3270,3270,3270,3270,14
|
|
20240418,133500,47667900,3270,3270,3270,3270,0
|
|
20240418,133400,47667900,3270,3270,3270,3270,0
|
|
20240418,133300,47667900,3270,3270,3270,3270,1836
|
|
20240418,133200,41664180,3270,3270,3270,3270,0
|
|
20240418,133100,41664180,3270,3270,3270,3270,0
|
|
20240418,133000,41664180,3270,3270,3270,3270,0
|
|
20240418,132900,41664180,3270,3270,3270,3270,52
|
|
20240418,132800,41494140,3265,3265,3265,3265,0
|
|
20240418,132700,41494140,3265,3265,3265,3265,0
|
|
20240418,132600,41494140,3265,3265,3265,3265,14
|
|
20240418,132500,41448430,3270,3270,3270,3270,62
|
|
20240418,132400,41245690,3270,3270,3270,3270,0
|
|
20240418,132300,41245690,3270,3270,3270,3270,0
|
|
20240418,132200,41245690,3270,3270,3270,3270,0
|
|
20240418,132100,41245690,3270,3270,3270,3270,0
|
|
20240418,132000,41245690,3270,3270,3270,3270,0
|
|
20240418,131900,41245690,3270,3270,3270,3270,7
|
|
20240418,131800,41222800,3265,3265,3265,3265,0
|
|
20240418,131700,41222800,3265,3265,3265,3265,0
|
|
20240418,131600,41222800,3265,3265,3265,3265,14
|
|
20240418,131500,41177090,3270,3270,3270,3270,0
|
|
20240418,131400,41177090,3270,3270,3270,3270,0
|
|
20240418,131300,41177090,3270,3270,3270,3270,1
|
|
20240418,131200,41173820,3270,3270,3270,3270,0
|
|
20240418,131100,41173820,3270,3270,3270,3270,19
|
|
20240418,131000,41111690,3270,3270,3270,3270,0
|
|
20240418,130900,41111690,3270,3270,3270,3270,0
|
|
20240418,130800,41111690,3270,3270,3270,3270,0
|
|
20240418,130700,41111690,3270,3270,3270,3270,0
|
|
20240418,130600,41111690,3270,3265,3270,3265,22
|
|
20240418,130500,41039820,3265,3265,3265,3265,0
|
|
20240418,130400,41039820,3265,3265,3265,3265,0
|
|
20240418,130300,41039820,3265,3265,3265,3265,0
|
|
20240418,130200,41039820,3265,3265,3265,3265,0
|
|
20240418,130100,41039820,3265,3265,3265,3265,0
|
|
20240418,130000,41039820,3265,3265,3265,3265,0
|
|
20240418,125900,41039820,3265,3265,3265,3265,0
|
|
20240418,125800,41039820,3265,3265,3265,3265,0
|
|
20240418,125700,41039820,3265,3265,3265,3265,0
|
|
20240418,125600,41039820,3265,3265,3265,3265,14
|
|
20240418,125500,40994110,3270,3270,3270,3270,0
|
|
20240418,125400,40994110,3270,3270,3270,3270,0
|
|
20240418,125300,40994110,3270,3270,3270,3270,0
|
|
20240418,125200,40994110,3270,3270,3270,3270,0
|
|
20240418,125100,40994110,3270,3270,3270,3270,204
|
|
20240418,125000,40327030,3260,3265,3265,3260,243
|
|
20240418,124900,39534200,3265,3265,3265,3265,0
|
|
20240418,124800,39534200,3265,3265,3265,3265,0
|
|
20240418,124700,39534200,3265,3265,3265,3265,0
|
|
20240418,124600,39534200,3265,3265,3265,3265,14
|
|
20240418,124500,39488490,3260,3265,3265,3260,181
|
|
20240418,124400,38897745,3270,3270,3270,3270,5
|
|
20240418,124300,38881395,3265,3265,3265,3265,0
|
|
20240418,124200,38881395,3265,3265,3265,3265,0
|
|
20240418,124100,38881395,3265,3265,3265,3265,0
|
|
20240418,124000,38881395,3265,3265,3265,3265,0
|
|
20240418,123900,38881395,3265,3265,3265,3265,0
|
|
20240418,123800,38881395,3265,3265,3265,3265,0
|
|
20240418,123700,38881395,3265,3265,3265,3265,0
|
|
20240418,123600,38881395,3265,3265,3265,3265,14
|
|
20240418,123500,38835685,3265,3265,3265,3265,0
|
|
20240418,123400,38835685,3265,3265,3265,3265,0
|
|
20240418,123300,38835685,3265,3265,3265,3265,0
|
|
20240418,123200,38835685,3265,3265,3265,3265,67
|
|
20240418,123100,38616930,3265,3265,3265,3265,0
|
|
20240418,123000,38616930,3265,3265,3265,3265,0
|
|
20240418,122900,38616930,3265,3265,3265,3265,0
|
|
20240418,122800,38616930,3265,3265,3265,3265,0
|
|
20240418,122700,38616930,3265,3265,3265,3265,0
|
|
20240418,122600,38616930,3265,3265,3265,3265,14
|
|
20240418,122500,38571220,3265,3265,3265,3265,0
|
|
20240418,122400,38571220,3265,3265,3265,3265,0
|
|
20240418,122300,38571220,3265,3265,3265,3265,0
|
|
20240418,122200,38571220,3265,3265,3265,3265,0
|
|
20240418,122100,38571220,3265,3265,3265,3265,0
|
|
20240418,122000,38571220,3265,3265,3265,3265,0
|
|
20240418,121900,38571220,3265,3265,3265,3265,0
|
|
20240418,121800,38571220,3265,3265,3265,3265,0
|
|
20240418,121700,38571220,3265,3265,3265,3265,0
|
|
20240418,121600,38571220,3265,3265,3265,3265,14
|
|
20240418,121500,38525510,3265,3265,3265,3265,0
|
|
20240418,121400,38525510,3265,3265,3265,3265,0
|
|
20240418,121300,38525510,3265,3265,3265,3265,0
|
|
20240418,121200,38525510,3265,3265,3265,3265,0
|
|
20240418,121100,38525510,3265,3265,3265,3265,0
|
|
20240418,121000,38525510,3265,3265,3265,3265,244
|
|
20240418,120900,37728850,3265,3265,3265,3265,0
|
|
20240418,120800,37728850,3265,3265,3265,3265,0
|
|
20240418,120700,37728850,3265,3265,3265,3265,0
|
|
20240418,120600,37728850,3265,3265,3265,3265,14
|
|
20240418,120500,37683140,3270,3270,3270,3270,0
|
|
20240418,120400,37683140,3270,3270,3270,3270,40
|
|
20240418,120300,37552340,3265,3265,3265,3265,0
|
|
20240418,120200,37552340,3265,3265,3265,3265,0
|
|
20240418,120100,37552340,3265,3265,3265,3265,0
|
|
20240418,120000,37552340,3265,3265,3265,3265,0
|
|
20240418,115900,37552340,3265,3265,3265,3265,0
|
|
20240418,115800,37552340,3265,3265,3265,3265,500
|
|
20240418,115700,35919840,3265,3265,3265,3265,0
|
|
20240418,115600,35919840,3265,3265,3265,3265,14
|
|
20240418,115500,35874130,3265,3265,3265,3265,0
|
|
20240418,115400,35874130,3265,3265,3265,3265,0
|
|
20240418,115300,35874130,3265,3265,3265,3265,0
|
|
20240418,115200,35874130,3265,3265,3265,3265,0
|
|
20240418,115100,35874130,3265,3265,3265,3265,0
|
|
20240418,115000,35874130,3265,3265,3265,3265,0
|
|
20240418,114900,35874130,3265,3265,3265,3265,0
|
|
20240418,114800,35874130,3265,3265,3265,3265,0
|
|
20240418,114700,35874130,3265,3265,3265,3265,0
|
|
20240418,114600,35874130,3265,3265,3265,3265,14
|
|
20240418,114500,35828420,3270,3270,3270,3270,0
|
|
20240418,114400,35828420,3270,3270,3270,3270,100
|
|
20240418,114300,35501420,3270,3270,3270,3270,0
|
|
20240418,114200,35501420,3270,3270,3270,3270,0
|
|
20240418,114100,35501420,3270,3270,3270,3270,0
|
|
20240418,114000,35501420,3270,3270,3270,3270,0
|
|
20240418,113900,35501420,3270,3270,3270,3270,0
|
|
20240418,113800,35501420,3270,3270,3270,3270,20
|
|
20240418,113700,35436020,3265,3265,3265,3265,261
|
|
20240418,113600,34583855,3265,3265,3265,3265,15
|
|
20240418,113500,34534880,3265,3265,3265,3265,0
|
|
20240418,113400,34534880,3265,3265,3265,3265,0
|
|
20240418,113300,34534880,3265,3265,3265,3265,0
|
|
20240418,113200,34534880,3265,3265,3265,3265,0
|
|
20240418,113100,34534880,3265,3265,3265,3265,0
|
|
20240418,113000,34534880,3265,3265,3265,3265,244
|
|
20240418,112900,33738220,3270,3270,3270,3270,80
|
|
20240418,112800,33476620,3270,3270,3270,3270,181
|
|
20240418,112700,32884750,3270,3265,3270,3265,2
|
|
20240418,112600,32878215,3270,3270,3270,3270,0
|
|
20240418,112500,32878215,3270,3270,3270,3270,154
|
|
20240418,112400,32374635,3265,3265,3265,3265,0
|
|
20240418,112300,32374635,3265,3265,3265,3265,0
|
|
20240418,112200,32374635,3265,3265,3265,3265,0
|
|
20240418,112100,32374635,3265,3265,3265,3265,78
|
|
20240418,112000,32119965,3270,3270,3270,3270,0
|
|
20240418,111900,32119965,3270,3270,3270,3270,200
|
|
20240418,111800,31465965,3270,3270,3270,3270,0
|
|
20240418,111700,31465965,3270,3270,3270,3270,0
|
|
20240418,111600,31465965,3270,3270,3270,3270,0
|
|
20240418,111500,31465965,3270,3270,3270,3270,0
|
|
20240418,111400,31465965,3270,3270,3270,3270,0
|
|
20240418,111300,31465965,3270,3270,3270,3270,0
|
|
20240418,111200,31465965,3270,3270,3270,3270,0
|
|
20240418,111100,31465965,3270,3270,3270,3270,0
|
|
20240418,111000,31465965,3270,3270,3270,3270,0
|
|
20240418,110900,31465965,3270,3270,3270,3270,0
|
|
20240418,110800,31465965,3270,3270,3270,3270,0
|
|
20240418,110700,31465965,3270,3270,3270,3270,100
|
|
20240418,110600,31138965,3270,3270,3270,3270,0
|
|
20240418,110500,31138965,3270,3270,3270,3270,0
|
|
20240418,110400,31138965,3270,3270,3270,3270,0
|
|
20240418,110300,31138965,3270,3270,3270,3270,0
|
|
20240418,110200,31138965,3270,3270,3270,3270,0
|
|
20240418,110100,31138965,3270,3270,3270,3270,1400
|
|
20240418,110000,26560965,3270,3270,3270,3270,0
|
|
20240418,105900,26560965,3270,3270,3270,3270,0
|
|
20240418,105800,26560965,3270,3270,3270,3270,0
|
|
20240418,105700,26560965,3270,3270,3270,3270,0
|
|
20240418,105600,26560965,3270,3270,3270,3270,0
|
|
20240418,105500,26560965,3270,3270,3270,3270,2
|
|
20240418,105400,26554425,3270,3270,3270,3270,0
|
|
20240418,105300,26554425,3270,3270,3270,3270,0
|
|
20240418,105200,26554425,3270,3270,3270,3270,0
|
|
20240418,105100,26554425,3270,3270,3270,3270,0
|
|
20240418,105000,26554425,3270,3270,3270,3270,244
|
|
20240418,104900,25756545,3275,3270,3275,3270,2
|
|
20240418,104800,25750000,3270,3270,3270,3270,0
|
|
20240418,104700,25750000,3270,3270,3270,3270,0
|
|
20240418,104600,25750000,3270,3270,3270,3270,0
|
|
20240418,104500,25750000,3270,3270,3270,3270,674
|
|
20240418,104400,23546020,3275,3275,3275,3275,0
|
|
20240418,104300,23546020,3275,3275,3275,3275,0
|
|
20240418,104200,23546020,3275,3275,3275,3275,0
|
|
20240418,104100,23546020,3275,3275,3275,3275,0
|
|
20240418,104000,23546020,3275,3270,3275,3270,355
|
|
20240418,103900,22385165,3275,3275,3275,3275,0
|
|
20240418,103800,22385165,3275,3275,3275,3275,0
|
|
20240418,103700,22385165,3275,3275,3275,3275,0
|
|
20240418,103600,22385165,3275,3275,3275,3275,0
|
|
20240418,103500,22385165,3275,3275,3275,3275,0
|
|
20240418,103400,22385165,3275,3275,3275,3275,0
|
|
20240418,103300,22385165,3275,3275,3275,3275,0
|
|
20240418,103200,22385165,3275,3275,3275,3275,0
|
|
20240418,103100,22385165,3275,3275,3275,3275,0
|
|
20240418,103000,22385165,3275,3275,3275,3275,0
|
|
20240418,102900,22385165,3275,3275,3275,3275,0
|
|
20240418,102800,22385165,3275,3275,3275,3275,0
|
|
20240418,102700,22385165,3275,3275,3275,3275,0
|
|
20240418,102600,22385165,3275,3275,3275,3275,0
|
|
20240418,102500,22385165,3275,3275,3275,3275,0
|
|
20240418,102400,22385165,3275,3275,3275,3275,0
|
|
20240418,102300,22385165,3275,3275,3275,3275,0
|
|
20240418,102200,22385165,3275,3275,3275,3275,0
|
|
20240418,102100,22385165,3275,3275,3275,3275,65
|
|
20240418,102000,22172290,3275,3275,3275,3275,0
|
|
20240418,101900,22172290,3275,3275,3275,3275,0
|
|
20240418,101800,22172290,3275,3275,3275,3275,0
|
|
20240418,101700,22172290,3275,3275,3275,3275,0
|
|
20240418,101600,22172290,3275,3275,3275,3275,0
|
|
20240418,101500,22172290,3275,3275,3275,3275,0
|
|
20240418,101400,22172290,3275,3275,3275,3275,130
|
|
20240418,101300,21746540,3275,3275,3275,3275,20
|
|
20240418,101200,21681040,3275,3275,3275,3275,0
|
|
20240418,101100,21681040,3275,3275,3275,3275,3
|
|
20240418,101000,21671215,3265,3265,3265,3265,244
|
|
20240418,100900,20874555,3275,3275,3275,3275,0
|
|
20240418,100800,20874555,3275,3270,3275,3270,42
|
|
20240418,100700,20737090,3270,3270,3270,3270,451
|
|
20240418,100600,19262320,3270,3270,3270,3270,519
|
|
20240418,100500,17565190,3270,3270,3270,3270,0
|
|
20240418,100400,17565190,3270,3270,3270,3270,1
|
|
20240418,100300,17561920,3270,3270,3270,3270,0
|
|
20240418,100200,17561920,3270,3270,3270,3270,0
|
|
20240418,100100,17561920,3270,3270,3270,3270,1
|
|
20240418,100000,17558650,3270,3270,3270,3270,0
|
|
20240418,095900,17558650,3270,3270,3270,3270,0
|
|
20240418,095800,17558650,3270,3270,3270,3270,0
|
|
20240418,095700,17558650,3270,3270,3270,3270,154
|
|
20240418,095600,17055070,3275,3275,3275,3275,0
|
|
20240418,095500,17055070,3275,3275,3275,3275,1
|
|
20240418,095400,17051795,3260,3260,3260,3260,0
|
|
20240418,095300,17051795,3260,3260,3260,3260,0
|
|
20240418,095200,17051795,3260,3260,3260,3260,0
|
|
20240418,095100,17051795,3260,3260,3260,3260,0
|
|
20240418,095000,17051795,3260,3260,3260,3260,0
|
|
20240418,094900,17051795,3260,3260,3260,3260,0
|
|
20240418,094800,17051795,3260,3260,3260,3260,0
|
|
20240418,094700,17051795,3260,3260,3260,3260,0
|
|
20240418,094600,17051795,3260,3260,3260,3260,0
|
|
20240418,094500,17051795,3260,3260,3260,3260,0
|
|
20240418,094400,17051795,3260,3260,3260,3260,0
|
|
20240418,094300,17051795,3260,3260,3260,3260,0
|
|
20240418,094200,17051795,3260,3260,3260,3260,0
|
|
20240418,094100,17051795,3260,3260,3260,3260,119
|
|
20240418,094000,16663855,3260,3260,3260,3260,30
|
|
20240418,093900,16566055,3260,3260,3260,3260,0
|
|
20240418,093800,16566055,3260,3260,3260,3260,0
|
|
20240418,093700,16566055,3260,3265,3265,3260,777
|
|
20240418,093600,14032785,3260,3260,3260,3260,0
|
|
20240418,093500,14032785,3260,3260,3260,3260,0
|
|
20240418,093400,14032785,3260,3260,3260,3260,752
|
|
20240418,093300,11581265,3260,3260,3260,3260,0
|
|
20240418,093200,11581265,3260,3260,3260,3260,0
|
|
20240418,093100,11581265,3260,3260,3260,3260,0
|
|
20240418,093000,11581265,3260,3260,3260,3260,0
|
|
20240418,092900,11581265,3260,3260,3260,3260,0
|
|
20240418,092800,11581265,3260,3260,3260,3260,0
|
|
20240418,092700,11581265,3260,3260,3260,3260,0
|
|
20240418,092600,11581265,3260,3260,3260,3260,0
|
|
20240418,092500,11581265,3260,3260,3260,3260,0
|
|
20240418,092400,11581265,3260,3260,3260,3260,26
|
|
20240418,092300,11496505,3260,3260,3260,3260,0
|
|
20240418,092200,11496505,3260,3260,3260,3260,0
|
|
20240418,092100,11496505,3260,3260,3260,3260,10
|
|
20240418,092000,11463905,3260,3260,3260,3260,0
|
|
20240418,091900,11463905,3260,3260,3260,3260,0
|
|
20240418,091800,11463905,3260,3260,3260,3260,6
|
|
20240418,091700,11444345,3260,3260,3260,3260,156
|
|
20240418,091600,10935785,3260,3260,3260,3260,0
|
|
20240418,091500,10935785,3260,3260,3260,3260,0
|
|
20240418,091400,10935785,3260,3260,3260,3260,0
|
|
20240418,091300,10935785,3260,3260,3260,3260,15
|
|
20240418,091200,10886885,3255,3255,3255,3255,9
|
|
20240418,091100,10857590,3260,3260,3260,3260,0
|
|
20240418,091000,10857590,3260,3265,3265,3260,304
|
|
20240418,090900,9866530,3280,3280,3280,3280,0
|
|
20240418,090800,9866530,3280,3280,3280,3280,0
|
|
20240418,090700,9866530,3280,3280,3280,3280,3
|
|
20240418,090600,9856690,3280,3290,3290,3280,2
|
|
20240418,090500,9850120,3290,3290,3290,3290,0
|
|
20240418,090400,9850120,3290,3290,3290,3290,0
|
|
20240418,090300,9850120,3290,3290,3290,3290,0
|
|
20240418,090200,9850120,3290,3290,3290,3290,0
|
|
20240418,090100,9850120,3290,3290,3290,3290,3
|
|
20240418,090000,9840250,3260,3255,3260,3255,3023
|