649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,194600,137567060,4145,4145,4145,4145,768
|
|
20240418,194500,137567060,4145,4145,4145,4145,0
|
|
20240418,194400,137567060,4145,4145,4145,4145,0
|
|
20240418,194300,137567060,4145,4145,4145,4145,0
|
|
20240418,194200,137567060,4145,4145,4145,4145,0
|
|
20240418,194100,137567060,4145,4145,4145,4145,0
|
|
20240418,194000,137567060,4145,4145,4145,4145,0
|
|
20240418,193900,137567060,4145,4145,4145,4145,0
|
|
20240418,193800,137567060,4145,4145,4145,4145,0
|
|
20240418,193700,137567060,4145,4145,4145,4145,0
|
|
20240418,193600,137567060,4145,4145,4145,4145,0
|
|
20240418,193500,137567060,4145,4145,4145,4145,0
|
|
20240418,193400,137567060,4145,4145,4145,4145,0
|
|
20240418,193300,137567060,4145,4145,4145,4145,0
|
|
20240418,193200,137567060,4145,4145,4145,4145,0
|
|
20240418,193100,137567060,4145,4145,4145,4145,0
|
|
20240418,193000,137567060,4145,4145,4145,4145,0
|
|
20240418,192900,137567060,4145,4145,4145,4145,0
|
|
20240418,192800,137567060,4145,4145,4145,4145,0
|
|
20240418,192700,137567060,4145,4145,4145,4145,0
|
|
20240418,192600,137567060,4145,4145,4145,4145,0
|
|
20240418,192500,137567060,4145,4145,4145,4145,0
|
|
20240418,192400,137567060,4145,4145,4145,4145,0
|
|
20240418,192300,137567060,4145,4145,4145,4145,0
|
|
20240418,192200,137567060,4145,4145,4145,4145,0
|
|
20240418,192100,137567060,4145,4145,4145,4145,0
|
|
20240418,192000,137567060,4145,4145,4145,4145,0
|
|
20240418,191900,137567060,4145,4145,4145,4145,0
|
|
20240418,191800,137567060,4145,4145,4145,4145,0
|
|
20240418,191700,137567060,4145,4145,4145,4145,0
|
|
20240418,191600,137567060,4145,4145,4145,4145,768
|
|
20240418,191500,137567060,4145,4145,4145,4145,0
|
|
20240418,191400,137567060,4145,4145,4145,4145,0
|
|
20240418,191300,137567060,4145,4145,4145,4145,0
|
|
20240418,191200,137567060,4145,4145,4145,4145,0
|
|
20240418,191100,137567060,4145,4145,4145,4145,0
|
|
20240418,191000,137567060,4145,4145,4145,4145,0
|
|
20240418,190900,137567060,4145,4145,4145,4145,0
|
|
20240418,190800,137567060,4145,4145,4145,4145,0
|
|
20240418,190700,137567060,4145,4145,4145,4145,0
|
|
20240418,190600,137567060,4145,4145,4145,4145,0
|
|
20240418,190500,137567060,4145,4145,4145,4145,0
|
|
20240418,190400,137567060,4145,4145,4145,4145,0
|
|
20240418,190300,137567060,4145,4145,4145,4145,0
|
|
20240418,190200,137567060,4145,4145,4145,4145,0
|
|
20240418,190100,137567060,4145,4145,4145,4145,0
|
|
20240418,190000,137567060,4145,4145,4145,4145,0
|
|
20240418,185900,137567060,4145,4145,4145,4145,0
|
|
20240418,185800,137567060,4145,4145,4145,4145,0
|
|
20240418,185700,137567060,4145,4145,4145,4145,0
|
|
20240418,185600,137567060,4145,4145,4145,4145,0
|
|
20240418,185500,137567060,4145,4145,4145,4145,0
|
|
20240418,185400,137567060,4145,4145,4145,4145,0
|
|
20240418,185300,137567060,4145,4145,4145,4145,0
|
|
20240418,185200,137567060,4145,4145,4145,4145,0
|
|
20240418,185100,137567060,4145,4145,4145,4145,0
|
|
20240418,185000,137567060,4145,4145,4145,4145,0
|
|
20240418,184900,137567060,4145,4145,4145,4145,0
|
|
20240418,184800,137567060,4145,4145,4145,4145,0
|
|
20240418,184700,137567060,4145,4145,4145,4145,0
|
|
20240418,184600,137567060,4145,4145,4145,4145,768
|
|
20240418,184500,137567060,4145,4145,4145,4145,0
|
|
20240418,184400,137567060,4145,4145,4145,4145,0
|
|
20240418,184300,137567060,4145,4145,4145,4145,0
|
|
20240418,184200,137567060,4145,4145,4145,4145,0
|
|
20240418,184100,137567060,4145,4145,4145,4145,0
|
|
20240418,184000,137567060,4145,4145,4145,4145,0
|
|
20240418,183900,137567060,4145,4145,4145,4145,0
|
|
20240418,183800,137567060,4145,4145,4145,4145,0
|
|
20240418,183700,137567060,4145,4145,4145,4145,0
|
|
20240418,183600,137567060,4145,4145,4145,4145,0
|
|
20240418,183500,137567060,4145,4145,4145,4145,0
|
|
20240418,183400,137567060,4145,4145,4145,4145,0
|
|
20240418,183300,137567060,4145,4145,4145,4145,0
|
|
20240418,183200,137567060,4145,4145,4145,4145,0
|
|
20240418,183100,137567060,4145,4145,4145,4145,0
|
|
20240418,183000,137567060,4145,4145,4145,4145,0
|
|
20240418,182900,137567060,4145,4145,4145,4145,0
|
|
20240418,182800,137567060,4145,4145,4145,4145,0
|
|
20240418,182700,137567060,4145,4145,4145,4145,0
|
|
20240418,182600,137567060,4145,4145,4145,4145,0
|
|
20240418,182500,137567060,4145,4145,4145,4145,0
|
|
20240418,182400,137567060,4145,4145,4145,4145,0
|
|
20240418,182300,137567060,4145,4145,4145,4145,0
|
|
20240418,182200,137567060,4145,4145,4145,4145,0
|
|
20240418,182100,137567060,4145,4145,4145,4145,0
|
|
20240418,182000,137567060,4145,4145,4145,4145,0
|
|
20240418,181900,137567060,4145,4145,4145,4145,0
|
|
20240418,181800,137567060,4145,4145,4145,4145,0
|
|
20240418,181700,137567060,4145,4145,4145,4145,0
|
|
20240418,181600,137567060,4145,4145,4145,4145,768
|
|
20240418,181500,137567060,4145,4145,4145,4145,0
|
|
20240418,181400,137567060,4145,4145,4145,4145,0
|
|
20240418,181300,137567060,4145,4145,4145,4145,0
|
|
20240418,181200,137567060,4145,4145,4145,4145,0
|
|
20240418,181100,137567060,4145,4145,4145,4145,0
|
|
20240418,181000,137567060,4145,4145,4145,4145,0
|
|
20240418,180900,137567060,4145,4145,4145,4145,0
|
|
20240418,180800,137567060,4145,4145,4145,4145,0
|
|
20240418,180700,137567060,4145,4145,4145,4145,0
|
|
20240418,180600,137567060,4145,4145,4145,4145,0
|
|
20240418,180500,137567060,4145,4145,4145,4145,0
|
|
20240418,180400,137567060,4145,4145,4145,4145,0
|
|
20240418,180300,137567060,4145,4145,4145,4145,0
|
|
20240418,180200,137567060,4145,4145,4145,4145,0
|
|
20240418,180100,137567060,4145,4145,4145,4145,0
|
|
20240418,180000,137567060,4145,4145,4145,4145,0
|
|
20240418,175900,137567060,4145,4145,4145,4145,0
|
|
20240418,175800,137567060,4145,4145,4145,4145,0
|
|
20240418,175700,137567060,4145,4145,4145,4145,0
|
|
20240418,175600,137567060,4145,4145,4145,4145,0
|
|
20240418,175500,137567060,4145,4145,4145,4145,0
|
|
20240418,175400,137567060,4145,4145,4145,4145,0
|
|
20240418,175300,137567060,4145,4145,4145,4145,0
|
|
20240418,175200,137567060,4145,4145,4145,4145,0
|
|
20240418,175100,137567060,4145,4145,4145,4145,0
|
|
20240418,175000,137567060,4145,4145,4145,4145,0
|
|
20240418,174900,137567060,4145,4145,4145,4145,0
|
|
20240418,174800,137567060,4145,4145,4145,4145,0
|
|
20240418,174700,137567060,4145,4145,4145,4145,0
|
|
20240418,174600,137567060,4145,4145,4145,4145,768
|
|
20240418,174500,137567060,4145,4145,4145,4145,0
|
|
20240418,174400,137567060,4145,4145,4145,4145,0
|
|
20240418,174300,137567060,4145,4145,4145,4145,0
|
|
20240418,174200,137567060,4145,4145,4145,4145,0
|
|
20240418,174100,137567060,4145,4145,4145,4145,0
|
|
20240418,174000,137567060,4145,4145,4145,4145,0
|
|
20240418,173900,137567060,4145,4145,4145,4145,0
|
|
20240418,173800,137567060,4145,4145,4145,4145,0
|
|
20240418,173700,137567060,4145,4145,4145,4145,0
|
|
20240418,173600,137567060,4145,4145,4145,4145,0
|
|
20240418,173500,137567060,4145,4145,4145,4145,0
|
|
20240418,173400,137567060,4145,4145,4145,4145,0
|
|
20240418,173300,137567060,4145,4145,4145,4145,0
|
|
20240418,173200,137567060,4145,4145,4145,4145,0
|
|
20240418,173100,137567060,4145,4145,4145,4145,0
|
|
20240418,173000,137567060,4145,4145,4145,4145,0
|
|
20240418,172900,137567060,4145,4145,4145,4145,0
|
|
20240418,172800,137567060,4145,4145,4145,4145,0
|
|
20240418,172700,137567060,4145,4145,4145,4145,0
|
|
20240418,172600,137567060,4145,4145,4145,4145,0
|
|
20240418,172500,137567060,4145,4145,4145,4145,0
|
|
20240418,172400,137567060,4145,4145,4145,4145,0
|
|
20240418,172300,137567060,4145,4145,4145,4145,0
|
|
20240418,172200,137567060,4145,4145,4145,4145,0
|
|
20240418,172100,137567060,4145,4145,4145,4145,0
|
|
20240418,172000,137567060,4145,4145,4145,4145,0
|
|
20240418,171900,137567060,4145,4145,4145,4145,0
|
|
20240418,171800,137567060,4145,4145,4145,4145,0
|
|
20240418,171700,137567060,4145,4145,4145,4145,0
|
|
20240418,171600,137567060,4145,4145,4145,4145,768
|
|
20240418,171500,137567060,4145,4145,4145,4145,0
|
|
20240418,171400,137567060,4145,4145,4145,4145,0
|
|
20240418,171300,137567060,4145,4145,4145,4145,0
|
|
20240418,171200,137567060,4145,4145,4145,4145,0
|
|
20240418,171100,137567060,4145,4145,4145,4145,0
|
|
20240418,171000,137567060,4145,4145,4145,4145,0
|
|
20240418,170900,137567060,4145,4145,4145,4145,0
|
|
20240418,170800,137567060,4145,4145,4145,4145,0
|
|
20240418,170700,137567060,4145,4145,4145,4145,0
|
|
20240418,170600,137567060,4145,4145,4145,4145,0
|
|
20240418,170500,137567060,4145,4145,4145,4145,0
|
|
20240418,170400,137567060,4145,4145,4145,4145,0
|
|
20240418,170300,137567060,4145,4145,4145,4145,0
|
|
20240418,170200,137567060,4145,4145,4145,4145,0
|
|
20240418,170100,137567060,4145,4145,4145,4145,0
|
|
20240418,170000,137567060,4145,4145,4145,4145,0
|
|
20240418,165900,137567060,4145,4145,4145,4145,0
|
|
20240418,165800,137567060,4145,4145,4145,4145,0
|
|
20240418,165700,137567060,4145,4145,4145,4145,0
|
|
20240418,165600,137567060,4145,4145,4145,4145,0
|
|
20240418,165500,137567060,4145,4145,4145,4145,0
|
|
20240418,165400,137567060,4145,4145,4145,4145,0
|
|
20240418,165300,137567060,4145,4145,4145,4145,0
|
|
20240418,165200,137567060,4145,4145,4145,4145,0
|
|
20240418,165100,137567060,4145,4145,4145,4145,0
|
|
20240418,165000,137567060,4145,4145,4145,4145,0
|
|
20240418,164900,137567060,4145,4145,4145,4145,0
|
|
20240418,164800,137567060,4145,4145,4145,4145,0
|
|
20240418,164700,137567060,4145,4145,4145,4145,0
|
|
20240418,164600,137567060,4145,4145,4145,4145,768
|
|
20240418,164500,137567060,4145,4145,4145,4145,0
|
|
20240418,164400,137567060,4145,4145,4145,4145,0
|
|
20240418,164300,137567060,4145,4145,4145,4145,0
|
|
20240418,164200,137567060,4145,4145,4145,4145,0
|
|
20240418,164100,137567060,4145,4145,4145,4145,0
|
|
20240418,164000,137567060,4145,4145,4145,4145,0
|
|
20240418,163900,137567060,4145,4145,4145,4145,0
|
|
20240418,163800,137567060,4145,4145,4145,4145,0
|
|
20240418,163700,137567060,4145,4145,4145,4145,0
|
|
20240418,163600,137567060,4145,4145,4145,4145,0
|
|
20240418,163500,137567060,4145,4145,4145,4145,0
|
|
20240418,163400,137567060,4145,4145,4145,4145,0
|
|
20240418,163300,137567060,4145,4145,4145,4145,0
|
|
20240418,163200,137567060,4145,4145,4145,4145,0
|
|
20240418,163100,137567060,4145,4145,4145,4145,0
|
|
20240418,163000,137567060,4145,4145,4145,4145,0
|
|
20240418,162900,137567060,4145,4145,4145,4145,0
|
|
20240418,162800,137567060,4145,4145,4145,4145,0
|
|
20240418,162700,137567060,4145,4145,4145,4145,0
|
|
20240418,162600,137567060,4145,4145,4145,4145,0
|
|
20240418,162500,137567060,4145,4145,4145,4145,0
|
|
20240418,162400,137567060,4145,4145,4145,4145,0
|
|
20240418,162300,137567060,4145,4145,4145,4145,0
|
|
20240418,162200,137567060,4145,4145,4145,4145,0
|
|
20240418,162100,137567060,4145,4145,4145,4145,0
|
|
20240418,162000,137567060,4145,4145,4145,4145,0
|
|
20240418,161900,137567060,4145,4145,4145,4145,0
|
|
20240418,161800,137567060,4145,4145,4145,4145,0
|
|
20240418,161700,137567060,4145,4145,4145,4145,0
|
|
20240418,161600,137567060,4145,4145,4145,4145,768
|
|
20240418,161500,137567060,4145,4145,4145,4145,0
|
|
20240418,161400,137567060,4145,4145,4145,4145,0
|
|
20240418,161300,137567060,4145,4145,4145,4145,0
|
|
20240418,161200,137567060,4145,4145,4145,4145,0
|
|
20240418,161100,137567060,4145,4145,4145,4145,0
|
|
20240418,161000,137567060,4145,4145,4145,4145,0
|
|
20240418,160900,137567060,4145,4145,4145,4145,0
|
|
20240418,160800,137567060,4145,4145,4145,4145,0
|
|
20240418,160700,137567060,4145,4145,4145,4145,0
|
|
20240418,160600,137567060,4145,4145,4145,4145,0
|
|
20240418,160500,137567060,4145,4145,4145,4145,0
|
|
20240418,160400,137567060,4145,4145,4145,4145,0
|
|
20240418,160300,137567060,4145,4145,4145,4145,0
|
|
20240418,160200,137567060,4145,4145,4145,4145,0
|
|
20240418,160100,137567060,4145,4145,4145,4145,0
|
|
20240418,160000,137567060,4145,4145,4145,4145,0
|
|
20240418,155900,137567060,4145,4145,4145,4145,0
|
|
20240418,155800,137567060,4145,4145,4145,4145,0
|
|
20240418,155700,137567060,4145,4145,4145,4145,0
|
|
20240418,155600,137567060,4145,4145,4145,4145,0
|
|
20240418,155500,137567060,4145,4145,4145,4145,0
|
|
20240418,155400,137567060,4145,4145,4145,4145,0
|
|
20240418,155300,137567060,4145,4145,4145,4145,0
|
|
20240418,155200,137567060,4145,4145,4145,4145,0
|
|
20240418,155100,137567060,4145,4145,4145,4145,0
|
|
20240418,155000,137567060,4145,4145,4145,4145,0
|
|
20240418,154900,137567060,4145,4145,4145,4145,0
|
|
20240418,154800,137567060,4145,4145,4145,4145,0
|
|
20240418,154700,137567060,4145,4145,4145,4145,0
|
|
20240418,154600,137567060,4145,4145,4145,4145,768
|
|
20240418,154500,137567060,4145,4145,4145,4145,0
|
|
20240418,154400,137567060,4145,4145,4145,4145,0
|
|
20240418,154300,137567060,4145,4145,4145,4145,0
|
|
20240418,154200,137567060,4145,4145,4145,4145,0
|
|
20240418,154100,137567060,4145,4145,4145,4145,0
|
|
20240418,154000,137567060,4145,4145,4145,4145,0
|
|
20240418,153900,137567060,4145,4145,4145,4145,0
|
|
20240418,153800,137567060,4145,4145,4145,4145,0
|
|
20240418,153700,137567060,4145,4145,4145,4145,0
|
|
20240418,153600,137567060,4145,4145,4145,4145,0
|
|
20240418,153500,137567060,4145,4145,4145,4145,0
|
|
20240418,153400,137567060,4145,4145,4145,4145,0
|
|
20240418,153300,137567060,4145,4145,4145,4145,0
|
|
20240418,153200,137567060,4145,4145,4145,4145,0
|
|
20240418,153100,137567060,4145,4145,4145,4145,0
|
|
20240418,153000,137567060,4145,4145,4145,4145,768
|
|
20240418,152900,134383700,4130,4130,4130,4130,0
|
|
20240418,152800,134383700,4130,4130,4130,4130,0
|
|
20240418,152700,134383700,4130,4130,4130,4130,0
|
|
20240418,152600,134383700,4130,4130,4130,4130,0
|
|
20240418,152500,134383700,4130,4130,4130,4130,0
|
|
20240418,152400,134383700,4130,4130,4130,4130,0
|
|
20240418,152300,134383700,4130,4130,4130,4130,0
|
|
20240418,152200,134383700,4130,4130,4130,4130,0
|
|
20240418,152100,134383700,4130,4130,4130,4130,0
|
|
20240418,152000,134383700,4130,4130,4130,4130,0
|
|
20240418,151900,134383700,4130,4120,4130,4120,37
|
|
20240418,151800,134231195,4120,4125,4125,4120,23
|
|
20240418,151700,134136405,4120,4120,4120,4120,0
|
|
20240418,151600,134136405,4120,4120,4120,4120,0
|
|
20240418,151500,134136405,4120,4120,4120,4120,0
|
|
20240418,151400,134136405,4120,4115,4120,4115,137
|
|
20240418,151300,133571980,4115,4120,4120,4115,107
|
|
20240418,151200,133131150,4120,4120,4120,4120,0
|
|
20240418,151100,133131150,4120,4120,4120,4120,60
|
|
20240418,151000,132883950,4125,4125,4125,4125,0
|
|
20240418,150900,132883950,4125,4120,4125,4120,256
|
|
20240418,150800,131828875,4115,4115,4115,4115,450
|
|
20240418,150700,129977125,4115,4120,4120,4115,1000
|
|
20240418,150600,125860260,4120,4125,4125,4120,372
|
|
20240418,150500,124326780,4115,4115,4115,4115,0
|
|
20240418,150400,124326780,4115,4115,4115,4115,0
|
|
20240418,150300,124326780,4115,4115,4115,4115,0
|
|
20240418,150200,124326780,4115,4115,4115,4115,0
|
|
20240418,150100,124326780,4115,4115,4115,4115,0
|
|
20240418,150000,124326780,4115,4115,4115,4115,0
|
|
20240418,145900,124326780,4115,4115,4115,4115,0
|
|
20240418,145800,124326780,4115,4115,4115,4115,362
|
|
20240418,145700,122837150,4115,4115,4115,4115,0
|
|
20240418,145600,122837150,4115,4120,4120,4115,475
|
|
20240418,145500,120880545,4130,4130,4130,4130,47
|
|
20240418,145400,120686435,4130,4130,4130,4130,0
|
|
20240418,145300,120686435,4130,4135,4135,4130,462
|
|
20240418,145200,118778250,4135,4135,4135,4135,100
|
|
20240418,145100,118364750,4130,4135,4135,4120,924
|
|
20240418,145000,114553635,4140,4140,4140,4140,5
|
|
20240418,144900,114532935,4140,4140,4140,4140,0
|
|
20240418,144800,114532935,4140,4140,4140,4140,50
|
|
20240418,144700,114325935,4140,4140,4140,4140,5
|
|
20240418,144600,114305235,4140,4140,4140,4140,0
|
|
20240418,144500,114305235,4140,4140,4140,4140,1
|
|
20240418,144400,114301095,4140,4140,4140,4140,0
|
|
20240418,144300,114301095,4140,4140,4140,4140,0
|
|
20240418,144200,114301095,4140,4140,4140,4140,0
|
|
20240418,144100,114301095,4140,4140,4140,4140,12
|
|
20240418,144000,114251415,4140,4140,4140,4140,0
|
|
20240418,143900,114251415,4140,4140,4140,4140,1
|
|
20240418,143800,114247275,4135,4135,4135,4135,0
|
|
20240418,143700,114247275,4135,4135,4135,4135,0
|
|
20240418,143600,114247275,4135,4135,4135,4135,0
|
|
20240418,143500,114247275,4135,4130,4135,4130,288
|
|
20240418,143400,113056995,4130,4130,4130,4130,5
|
|
20240418,143300,113036345,4130,4130,4130,4130,3
|
|
20240418,143200,113023955,4130,4135,4135,4130,8
|
|
20240418,143100,112990890,4135,4135,4135,4135,61
|
|
20240418,143000,112738655,4135,4135,4135,4135,0
|
|
20240418,142900,112738655,4135,4135,4135,4135,0
|
|
20240418,142800,112738655,4135,4135,4135,4135,1
|
|
20240418,142700,112734520,4135,4135,4135,4135,0
|
|
20240418,142600,112734520,4135,4135,4135,4135,0
|
|
20240418,142500,112734520,4135,4135,4135,4135,0
|
|
20240418,142400,112734520,4135,4135,4135,4135,0
|
|
20240418,142300,112734520,4135,4135,4135,4135,211
|
|
20240418,142200,111862035,4135,4130,4135,4130,201
|
|
20240418,142100,111031030,4125,4125,4125,4125,1
|
|
20240418,142000,111026905,4135,4135,4135,4135,0
|
|
20240418,141900,111026905,4135,4135,4135,4130,400
|
|
20240418,141800,109373090,4135,4135,4135,4125,628
|
|
20240418,141700,106778935,4135,4145,4145,4135,63
|
|
20240418,141600,106518170,4145,4145,4145,4145,1
|
|
20240418,141500,106514025,4150,4150,4150,4150,0
|
|
20240418,141400,106514025,4150,4150,4150,4150,100
|
|
20240418,141300,106099025,4150,4145,4150,4145,120
|
|
20240418,141200,105601600,4150,4150,4150,4150,0
|
|
20240418,141100,105601600,4150,4150,4150,4150,50
|
|
20240418,141000,105394100,4150,4150,4150,4150,150
|
|
20240418,140900,104771600,4150,4150,4150,4150,0
|
|
20240418,140800,104771600,4150,4150,4150,4150,128
|
|
20240418,140700,104240400,4155,4155,4155,4155,0
|
|
20240418,140600,104240400,4155,4155,4155,4155,0
|
|
20240418,140500,104240400,4155,4155,4155,4155,0
|
|
20240418,140400,104240400,4155,4155,4155,4155,0
|
|
20240418,140300,104240400,4155,4155,4155,4155,0
|
|
20240418,140200,104240400,4155,4155,4155,4155,0
|
|
20240418,140100,104240400,4155,4155,4155,4155,54
|
|
20240418,140000,104016030,4155,4155,4155,4155,59
|
|
20240418,135900,103770885,4155,4155,4155,4155,41
|
|
20240418,135800,103600530,4155,4155,4155,4155,0
|
|
20240418,135700,103600530,4155,4155,4155,4155,0
|
|
20240418,135600,103600530,4155,4155,4155,4155,0
|
|
20240418,135500,103600530,4155,4155,4155,4155,3
|
|
20240418,135400,103588065,4155,4155,4155,4155,10
|
|
20240418,135300,103546515,4155,4155,4155,4155,0
|
|
20240418,135200,103546515,4155,4155,4155,4155,0
|
|
20240418,135100,103546515,4155,4155,4155,4155,2
|
|
20240418,135000,103538205,4150,4150,4150,4150,44
|
|
20240418,134900,103355605,4140,4140,4140,4140,0
|
|
20240418,134800,103355605,4140,4140,4140,4140,0
|
|
20240418,134700,103355605,4140,4140,4140,4140,0
|
|
20240418,134600,103355605,4140,4140,4145,4140,168
|
|
20240418,134500,102659870,4145,4145,4145,4145,0
|
|
20240418,134400,102659870,4145,4145,4145,4145,0
|
|
20240418,134300,102659870,4145,4145,4145,4145,0
|
|
20240418,134200,102659870,4145,4145,4145,4145,0
|
|
20240418,134100,102659870,4145,4145,4145,4145,0
|
|
20240418,134000,102659870,4145,4145,4145,4145,0
|
|
20240418,133900,102659870,4145,4145,4145,4145,0
|
|
20240418,133800,102659870,4145,4145,4145,4145,0
|
|
20240418,133700,102659870,4145,4145,4145,4145,0
|
|
20240418,133600,102659870,4145,4145,4145,4145,0
|
|
20240418,133500,102659870,4145,4145,4145,4145,2
|
|
20240418,133400,102651580,4135,4135,4135,4135,9
|
|
20240418,133300,102614365,4140,4140,4140,4140,0
|
|
20240418,133200,102614365,4140,4140,4140,4140,0
|
|
20240418,133100,102614365,4140,4140,4140,4140,0
|
|
20240418,133000,102614365,4140,4140,4140,4140,0
|
|
20240418,132900,102614365,4140,4140,4140,4140,0
|
|
20240418,132800,102614365,4140,4140,4140,4140,0
|
|
20240418,132700,102614365,4140,4140,4140,4140,0
|
|
20240418,132600,102614365,4140,4140,4140,4140,0
|
|
20240418,132500,102614365,4140,4140,4140,4140,0
|
|
20240418,132400,102614365,4140,4140,4140,4140,0
|
|
20240418,132300,102614365,4140,4140,4140,4140,0
|
|
20240418,132200,102614365,4140,4140,4140,4140,0
|
|
20240418,132100,102614365,4140,4140,4140,4140,0
|
|
20240418,132000,102614365,4140,4140,4140,4140,0
|
|
20240418,131900,102614365,4140,4140,4140,4140,0
|
|
20240418,131800,102614365,4140,4130,4140,4130,83
|
|
20240418,131700,102271390,4125,4125,4125,4125,44
|
|
20240418,131600,102089890,4120,4120,4120,4120,2
|
|
20240418,131500,102081650,4120,4120,4120,4120,13
|
|
20240418,131400,102028090,4130,4130,4130,4130,0
|
|
20240418,131300,102028090,4130,4130,4130,4130,0
|
|
20240418,131200,102028090,4130,4130,4130,4130,0
|
|
20240418,131100,102028090,4130,4120,4130,4120,38
|
|
20240418,131000,101871400,4120,4120,4120,4120,3
|
|
20240418,130900,101859040,4130,4130,4130,4130,0
|
|
20240418,130800,101859040,4130,4130,4130,4130,1
|
|
20240418,130700,101854910,4125,4125,4125,4125,40
|
|
20240418,130600,101689910,4130,4140,4140,4130,586
|
|
20240418,130500,99268590,4145,4145,4145,4145,0
|
|
20240418,130400,99268590,4145,4145,4145,4145,0
|
|
20240418,130300,99268590,4145,4145,4145,4145,1
|
|
20240418,130200,99264445,4140,4140,4140,4140,0
|
|
20240418,130100,99264445,4140,4140,4140,4140,0
|
|
20240418,130000,99264445,4140,4140,4140,4140,0
|
|
20240418,125900,99264445,4140,4140,4140,4140,36
|
|
20240418,125800,99115405,4140,4140,4140,4140,4
|
|
20240418,125700,99098845,4140,4140,4140,4140,0
|
|
20240418,125600,99098845,4140,4140,4140,4140,0
|
|
20240418,125500,99098845,4140,4140,4140,4140,60
|
|
20240418,125400,98850445,4170,4170,4170,4170,0
|
|
20240418,125300,98850445,4170,4170,4170,4170,0
|
|
20240418,125200,98850445,4170,4170,4170,4170,0
|
|
20240418,125100,98850445,4170,4170,4170,4170,0
|
|
20240418,125000,98850445,4170,4170,4170,4170,0
|
|
20240418,124900,98850445,4170,4170,4170,4170,8
|
|
20240418,124800,98817085,4175,4125,4175,4125,188
|
|
20240418,124700,98039085,4120,4110,4120,4110,515
|
|
20240418,124600,95920310,4100,4105,4110,4085,3094
|
|
20240418,124500,83244560,4100,4095,4100,4095,399
|
|
20240418,124400,81608980,4090,4085,4090,4085,917
|
|
20240418,124300,77860595,4095,4115,4115,4090,6763
|
|
20240418,124200,50122080,4115,4145,4145,4110,4155
|
|
20240418,124100,32961110,4145,4145,4145,4145,0
|
|
20240418,124000,32961110,4145,4145,4145,4145,0
|
|
20240418,123900,32961110,4145,4145,4145,4145,0
|
|
20240418,123800,32961110,4145,4150,4150,4145,111
|
|
20240418,123700,32500515,4150,4150,4150,4150,0
|
|
20240418,123600,32500515,4150,4150,4150,4150,1
|
|
20240418,123500,32496365,4150,4150,4150,4150,0
|
|
20240418,123400,32496365,4150,4150,4150,4150,1
|
|
20240418,123300,32492215,4145,4145,4145,4145,0
|
|
20240418,123200,32492215,4145,4145,4145,4145,1
|
|
20240418,123100,32488070,4165,4165,4165,4165,1
|
|
20240418,123000,32483905,4165,4165,4165,4165,0
|
|
20240418,122900,32483905,4165,4165,4165,4165,0
|
|
20240418,122800,32483905,4165,4165,4165,4165,0
|
|
20240418,122700,32483905,4165,4165,4165,4165,10
|
|
20240418,122600,32442255,4165,4165,4165,4165,0
|
|
20240418,122500,32442255,4165,4155,4165,4155,20
|
|
20240418,122400,32359120,4145,4150,4150,4145,18
|
|
20240418,122300,32284440,4155,4155,4155,4155,0
|
|
20240418,122200,32284440,4155,4155,4155,4155,0
|
|
20240418,122100,32284440,4155,4155,4155,4155,0
|
|
20240418,122000,32284440,4155,4155,4155,4155,1
|
|
20240418,121900,32280285,4155,4155,4155,4155,0
|
|
20240418,121800,32280285,4155,4155,4155,4155,0
|
|
20240418,121700,32280285,4155,4155,4155,4155,0
|
|
20240418,121600,32280285,4155,4155,4155,4155,0
|
|
20240418,121500,32280285,4155,4155,4155,4155,0
|
|
20240418,121400,32280285,4155,4155,4155,4155,2
|
|
20240418,121300,32271975,4145,4145,4145,4145,0
|
|
20240418,121200,32271975,4145,4150,4150,4145,25
|
|
20240418,121100,32168250,4145,4145,4145,4145,0
|
|
20240418,121000,32168250,4145,4145,4145,4145,2
|
|
20240418,120900,32159960,4145,4145,4145,4145,0
|
|
20240418,120800,32159960,4145,4145,4145,4145,3
|
|
20240418,120700,32147525,4155,4155,4155,4155,0
|
|
20240418,120600,32147525,4155,4155,4155,4155,0
|
|
20240418,120500,32147525,4155,4155,4155,4155,0
|
|
20240418,120400,32147525,4155,4155,4155,4155,0
|
|
20240418,120300,32147525,4155,4155,4155,4155,0
|
|
20240418,120200,32147525,4155,4155,4155,4155,0
|
|
20240418,120100,32147525,4155,4155,4155,4155,0
|
|
20240418,120000,32147525,4155,4155,4155,4155,0
|
|
20240418,115900,32147525,4155,4155,4155,4155,0
|
|
20240418,115800,32147525,4155,4155,4155,4155,0
|
|
20240418,115700,32147525,4155,4155,4155,4155,1
|
|
20240418,115600,32143370,4145,4145,4145,4145,0
|
|
20240418,115500,32143370,4145,4145,4145,4145,0
|
|
20240418,115400,32143370,4145,4150,4150,4145,111
|
|
20240418,115300,31682775,4145,4145,4145,4145,3
|
|
20240418,115200,31670340,4145,4145,4145,4145,0
|
|
20240418,115100,31670340,4145,4145,4145,4145,0
|
|
20240418,115000,31670340,4145,4145,4145,4145,0
|
|
20240418,114900,31670340,4145,4145,4145,4145,0
|
|
20240418,114800,31670340,4145,4150,4150,4145,4
|
|
20240418,114700,31653755,4145,4145,4145,4145,0
|
|
20240418,114600,31653755,4145,4145,4145,4145,3
|
|
20240418,114500,31641320,4155,4155,4155,4155,0
|
|
20240418,114400,31641320,4155,4155,4155,4155,4
|
|
20240418,114300,31624700,4150,4150,4150,4150,6
|
|
20240418,114200,31599800,4150,4150,4150,4150,3
|
|
20240418,114100,31587350,4155,4155,4155,4155,0
|
|
20240418,114000,31587350,4155,4155,4155,4155,0
|
|
20240418,113900,31587350,4155,4155,4155,4155,0
|
|
20240418,113800,31587350,4155,4155,4155,4155,0
|
|
20240418,113700,31587350,4155,4155,4155,4155,1
|
|
20240418,113600,31583195,4155,4155,4155,4155,0
|
|
20240418,113500,31583195,4155,4155,4155,4155,1
|
|
20240418,113400,31579040,4155,4155,4155,4155,0
|
|
20240418,113300,31579040,4155,4155,4155,4155,1
|
|
20240418,113200,31574885,4145,4150,4150,4145,508
|
|
20240418,113100,29468920,4155,4155,4155,4155,0
|
|
20240418,113000,29468920,4155,4155,4155,4155,0
|
|
20240418,112900,29468920,4155,4155,4155,4155,2
|
|
20240418,112800,29460610,4155,4150,4155,4150,10
|
|
20240418,112700,29419090,4150,4150,4150,4150,0
|
|
20240418,112600,29419090,4150,4150,4150,4150,3
|
|
20240418,112500,29406640,4150,4150,4150,4150,0
|
|
20240418,112400,29406640,4150,4150,4150,4150,95
|
|
20240418,112300,29012390,4160,4160,4160,4160,0
|
|
20240418,112200,29012390,4160,4160,4160,4160,0
|
|
20240418,112100,29012390,4160,4160,4160,4160,0
|
|
20240418,112000,29012390,4160,4160,4160,4160,10
|
|
20240418,111900,28970790,4165,4165,4165,4165,0
|
|
20240418,111800,28970790,4165,4165,4165,4165,0
|
|
20240418,111700,28970790,4165,4165,4165,4165,1
|
|
20240418,111600,28966625,4150,4150,4150,4150,0
|
|
20240418,111500,28966625,4150,4150,4150,4150,0
|
|
20240418,111400,28966625,4150,4150,4150,4150,0
|
|
20240418,111300,28966625,4150,4150,4150,4150,0
|
|
20240418,111200,28966625,4150,4150,4150,4150,3
|
|
20240418,111100,28954175,4165,4165,4165,4165,0
|
|
20240418,111000,28954175,4165,4165,4165,4165,0
|
|
20240418,110900,28954175,4165,4155,4165,4150,57
|
|
20240418,110800,28717410,4155,4155,4155,4155,0
|
|
20240418,110700,28717410,4155,4155,4155,4155,0
|
|
20240418,110600,28717410,4155,4155,4155,4155,0
|
|
20240418,110500,28717410,4155,4155,4155,4155,5
|
|
20240418,110400,28696635,4155,4155,4155,4155,4
|
|
20240418,110300,28680015,4160,4160,4160,4160,15
|
|
20240418,110200,28617615,4165,4165,4165,4165,1
|
|
20240418,110100,28613450,4155,4155,4155,4155,0
|
|
20240418,110000,28613450,4155,4155,4165,4155,165
|
|
20240418,105900,27927680,4150,4150,4150,4150,7
|
|
20240418,105800,27898630,4155,4150,4155,4150,10
|
|
20240418,105700,27857110,4150,4150,4150,4150,3
|
|
20240418,105600,27844660,4150,4150,4150,4150,6
|
|
20240418,105500,27819760,4155,4155,4155,4155,0
|
|
20240418,105400,27819760,4155,4150,4155,4150,31
|
|
20240418,105300,27691085,4145,4145,4145,4145,12
|
|
20240418,105200,27641345,4145,4145,4145,4145,12
|
|
20240418,105100,27591605,4145,4145,4145,4145,11
|
|
20240418,105000,27546010,4145,4145,4145,4145,8
|
|
20240418,104900,27512850,4145,4145,4145,4145,15
|
|
20240418,104800,27450675,4145,4145,4145,4145,8
|
|
20240418,104700,27417515,4145,4145,4145,4145,4
|
|
20240418,104600,27400935,4145,4150,4150,4145,5
|
|
20240418,104500,27380205,4145,4145,4145,4145,3
|
|
20240418,104400,27367770,4145,4145,4150,4145,7
|
|
20240418,104300,27338745,4150,4150,4150,4150,0
|
|
20240418,104200,27338745,4150,4150,4150,4150,0
|
|
20240418,104100,27338745,4150,4150,4150,4150,9
|
|
20240418,104000,27301395,4145,4145,4145,4145,33
|
|
20240418,103900,27164610,4145,4145,4145,4145,13
|
|
20240418,103800,27110725,4145,4145,4145,4145,5
|
|
20240418,103700,27090000,4145,4145,4145,4145,6
|
|
20240418,103600,27065130,4145,4145,4145,4145,6
|
|
20240418,103500,27040260,4145,4145,4145,4145,2
|
|
20240418,103400,27031970,4150,4150,4150,4150,0
|
|
20240418,103300,27031970,4150,4145,4150,4145,56
|
|
20240418,103200,26799600,4150,4150,4150,4150,0
|
|
20240418,103100,26799600,4150,4150,4150,4150,7
|
|
20240418,103000,26770550,4145,4145,4145,4145,8
|
|
20240418,102900,26737390,4145,4145,4145,4145,11
|
|
20240418,102800,26691795,4145,4145,4145,4145,0
|
|
20240418,102700,26691795,4145,4145,4145,4145,8
|
|
20240418,102600,26658635,4145,4145,4145,4145,8
|
|
20240418,102500,26625475,4145,4145,4145,4145,3
|
|
20240418,102400,26613040,4145,4145,4145,4145,8
|
|
20240418,102300,26579880,4145,4145,4145,4145,9
|
|
20240418,102200,26542575,4150,4150,4150,4150,0
|
|
20240418,102100,26542575,4150,4150,4150,4150,0
|
|
20240418,102000,26542575,4150,4145,4150,4145,35
|
|
20240418,101900,26397495,4140,4140,4140,4140,33
|
|
20240418,101800,26260875,4145,4145,4145,4145,34
|
|
20240418,101700,26119945,4140,4140,4140,4140,0
|
|
20240418,101600,26119945,4140,4140,4140,4140,3
|
|
20240418,101500,26107525,4145,4145,4145,4145,0
|
|
20240418,101400,26107525,4145,4145,4145,4145,0
|
|
20240418,101300,26107525,4145,4145,4145,4145,4
|
|
20240418,101200,26090945,4150,4150,4150,4150,0
|
|
20240418,101100,26090945,4150,4150,4150,4150,0
|
|
20240418,101000,26090945,4150,4150,4150,4150,470
|
|
20240418,100900,24140445,4150,4150,4150,4135,491
|
|
20240418,100800,22104300,4150,4160,4165,4150,1147
|
|
20240418,100700,17329805,4160,4170,4170,4160,1081
|
|
20240418,100600,12826155,4170,4185,4185,4170,55
|
|
20240418,100500,12596290,4180,4180,4185,4180,59
|
|
20240418,100400,12349640,4185,4185,4185,4185,0
|
|
20240418,100300,12349640,4185,4185,4185,4185,0
|
|
20240418,100200,12349640,4185,4170,4185,4170,10
|
|
20240418,100100,12307865,4190,4175,4190,4170,409
|
|
20240418,100000,10599395,4175,4170,4175,4160,242
|
|
20240418,095900,9590370,4170,4160,4170,4160,4
|
|
20240418,095800,9573720,4170,4170,4170,4170,0
|
|
20240418,095700,9573720,4170,4170,4170,4170,1
|
|
20240418,095600,9569550,4160,4170,4170,4160,8
|
|
20240418,095500,9536220,4170,4170,4170,4170,11
|
|
20240418,095400,9490350,4170,4170,4170,4170,1
|
|
20240418,095300,9486180,4160,4160,4160,4160,3
|
|
20240418,095200,9473700,4170,4165,4170,4165,6
|
|
20240418,095100,9448705,4170,4170,4170,4170,0
|
|
20240418,095000,9448705,4170,4170,4170,4170,1
|
|
20240418,094900,9444535,4165,4170,4175,4165,22
|
|
20240418,094800,9352865,4165,4165,4170,4165,69
|
|
20240418,094700,9065465,4165,4165,4165,4165,32
|
|
20240418,094600,8932185,4165,4160,4165,4160,116
|
|
20240418,094500,8449575,4155,4155,4155,4155,26
|
|
20240418,094400,8341545,4155,4155,4155,4155,3
|
|
20240418,094300,8329080,4160,4160,4160,4160,2
|
|
20240418,094200,8320760,4150,4160,4160,4150,5
|
|
20240418,094100,8299990,4150,4150,4150,4150,17
|
|
20240418,094000,8229440,4160,4160,4160,4160,10
|
|
20240418,093900,8187840,4160,4160,4160,4160,1
|
|
20240418,093800,8183680,4150,4155,4155,4150,692
|
|
20240418,093700,5308680,4150,4145,4150,4145,56
|
|
20240418,093600,5076330,4140,4140,4140,4140,34
|
|
20240418,093500,4935570,4140,4120,4140,4115,237
|
|
20240418,093400,3959205,4120,4120,4120,4120,0
|
|
20240418,093300,3959205,4120,4110,4120,4110,8
|
|
20240418,093200,3926275,4120,4120,4120,4120,2
|
|
20240418,093100,3918035,4120,4120,4120,4120,10
|
|
20240418,093000,3876835,4120,4115,4120,4110,227
|
|
20240418,092900,2943740,4105,4105,4105,4105,0
|
|
20240418,092800,2943740,4105,4105,4105,4105,0
|
|
20240418,092700,2943740,4105,4105,4105,4105,0
|
|
20240418,092600,2943740,4105,4140,4140,4105,140
|
|
20240418,092500,2367255,4140,4140,4140,4140,0
|
|
20240418,092400,2367255,4140,4140,4140,4140,0
|
|
20240418,092300,2367255,4140,4140,4140,4140,0
|
|
20240418,092200,2367255,4140,4140,4140,4140,2
|
|
20240418,092100,2358975,4140,4120,4140,4120,80
|
|
20240418,092000,2029100,4120,4120,4120,4120,0
|
|
20240418,091900,2029100,4120,4120,4120,4120,0
|
|
20240418,091800,2029100,4120,4120,4120,4120,0
|
|
20240418,091700,2029100,4120,4120,4120,4120,1
|
|
20240418,091600,2024980,4110,4120,4120,4110,308
|
|
20240418,091500,756400,4140,4140,4140,4140,1
|
|
20240418,091400,752260,4110,4110,4110,4110,0
|
|
20240418,091300,752260,4110,4110,4110,4110,0
|
|
20240418,091200,752260,4110,4110,4110,4110,0
|
|
20240418,091100,752260,4110,4110,4110,4110,30
|
|
20240418,091000,628960,4155,4145,4155,4145,47
|
|
20240418,090900,434125,4145,4145,4145,4145,0
|
|
20240418,090800,434125,4145,4145,4145,4145,5
|
|
20240418,090700,413400,4145,4145,4145,4145,1
|
|
20240418,090600,409255,4150,4150,4150,4150,0
|
|
20240418,090500,409255,4150,4150,4150,4150,0
|
|
20240418,090400,409255,4150,4150,4150,4150,24
|
|
20240418,090300,309655,4155,4155,4155,4155,0
|
|
20240418,090200,309655,4155,4155,4155,4155,0
|
|
20240418,090100,309655,4155,4155,4155,4155,0
|
|
20240418,090000,309655,4155,4100,4155,4100,75
|