677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,201400,101059075,3225,3225,3225,3225,567
|
|
20240418,201300,101059075,3225,3225,3225,3225,0
|
|
20240418,201200,101059075,3225,3225,3225,3225,0
|
|
20240418,201100,101059075,3225,3225,3225,3225,0
|
|
20240418,201000,101059075,3225,3225,3225,3225,0
|
|
20240418,200900,101059075,3225,3225,3225,3225,0
|
|
20240418,200800,101059075,3225,3225,3225,3225,0
|
|
20240418,200700,101059075,3225,3225,3225,3225,0
|
|
20240418,200600,101059075,3225,3225,3225,3225,0
|
|
20240418,200500,101059075,3225,3225,3225,3225,0
|
|
20240418,200400,101059075,3225,3225,3225,3225,0
|
|
20240418,200300,101059075,3225,3225,3225,3225,0
|
|
20240418,200200,101059075,3225,3225,3225,3225,0
|
|
20240418,200100,101059075,3225,3225,3225,3225,0
|
|
20240418,200000,101059075,3225,3225,3225,3225,0
|
|
20240418,195900,101059075,3225,3225,3225,3225,0
|
|
20240418,195800,101059075,3225,3225,3225,3225,0
|
|
20240418,195700,101059075,3225,3225,3225,3225,0
|
|
20240418,195600,101059075,3225,3225,3225,3225,0
|
|
20240418,195500,101059075,3225,3225,3225,3225,0
|
|
20240418,195400,101059075,3225,3225,3225,3225,0
|
|
20240418,195300,101059075,3225,3225,3225,3225,0
|
|
20240418,195200,101059075,3225,3225,3225,3225,0
|
|
20240418,195100,101059075,3225,3225,3225,3225,0
|
|
20240418,195000,101059075,3225,3225,3225,3225,0
|
|
20240418,194900,101059075,3225,3225,3225,3225,0
|
|
20240418,194800,101059075,3225,3225,3225,3225,0
|
|
20240418,194700,101059075,3225,3225,3225,3225,0
|
|
20240418,194600,101059075,3225,3225,3225,3225,0
|
|
20240418,194500,101059075,3225,3225,3225,3225,0
|
|
20240418,194400,101059075,3225,3225,3225,3225,567
|
|
20240418,194300,101059075,3225,3225,3225,3225,0
|
|
20240418,194200,101059075,3225,3225,3225,3225,0
|
|
20240418,194100,101059075,3225,3225,3225,3225,0
|
|
20240418,194000,101059075,3225,3225,3225,3225,0
|
|
20240418,193900,101059075,3225,3225,3225,3225,0
|
|
20240418,193800,101059075,3225,3225,3225,3225,0
|
|
20240418,193700,101059075,3225,3225,3225,3225,0
|
|
20240418,193600,101059075,3225,3225,3225,3225,0
|
|
20240418,193500,101059075,3225,3225,3225,3225,0
|
|
20240418,193400,101059075,3225,3225,3225,3225,0
|
|
20240418,193300,101059075,3225,3225,3225,3225,0
|
|
20240418,193200,101059075,3225,3225,3225,3225,0
|
|
20240418,193100,101059075,3225,3225,3225,3225,0
|
|
20240418,193000,101059075,3225,3225,3225,3225,0
|
|
20240418,192900,101059075,3225,3225,3225,3225,0
|
|
20240418,192800,101059075,3225,3225,3225,3225,0
|
|
20240418,192700,101059075,3225,3225,3225,3225,0
|
|
20240418,192600,101059075,3225,3225,3225,3225,0
|
|
20240418,192500,101059075,3225,3225,3225,3225,0
|
|
20240418,192400,101059075,3225,3225,3225,3225,0
|
|
20240418,192300,101059075,3225,3225,3225,3225,0
|
|
20240418,192200,101059075,3225,3225,3225,3225,0
|
|
20240418,192100,101059075,3225,3225,3225,3225,0
|
|
20240418,192000,101059075,3225,3225,3225,3225,0
|
|
20240418,191900,101059075,3225,3225,3225,3225,0
|
|
20240418,191800,101059075,3225,3225,3225,3225,0
|
|
20240418,191700,101059075,3225,3225,3225,3225,0
|
|
20240418,191600,101059075,3225,3225,3225,3225,0
|
|
20240418,191500,101059075,3225,3225,3225,3225,0
|
|
20240418,191400,101059075,3225,3225,3225,3225,567
|
|
20240418,191300,101059075,3225,3225,3225,3225,0
|
|
20240418,191200,101059075,3225,3225,3225,3225,0
|
|
20240418,191100,101059075,3225,3225,3225,3225,0
|
|
20240418,191000,101059075,3225,3225,3225,3225,0
|
|
20240418,190900,101059075,3225,3225,3225,3225,0
|
|
20240418,190800,101059075,3225,3225,3225,3225,0
|
|
20240418,190700,101059075,3225,3225,3225,3225,0
|
|
20240418,190600,101059075,3225,3225,3225,3225,0
|
|
20240418,190500,101059075,3225,3225,3225,3225,0
|
|
20240418,190400,101059075,3225,3225,3225,3225,0
|
|
20240418,190300,101059075,3225,3225,3225,3225,0
|
|
20240418,190200,101059075,3225,3225,3225,3225,0
|
|
20240418,190100,101059075,3225,3225,3225,3225,0
|
|
20240418,190000,101059075,3225,3225,3225,3225,0
|
|
20240418,185900,101059075,3225,3225,3225,3225,0
|
|
20240418,185800,101059075,3225,3225,3225,3225,0
|
|
20240418,185700,101059075,3225,3225,3225,3225,0
|
|
20240418,185600,101059075,3225,3225,3225,3225,0
|
|
20240418,185500,101059075,3225,3225,3225,3225,0
|
|
20240418,185400,101059075,3225,3225,3225,3225,0
|
|
20240418,185300,101059075,3225,3225,3225,3225,0
|
|
20240418,185200,101059075,3225,3225,3225,3225,0
|
|
20240418,185100,101059075,3225,3225,3225,3225,0
|
|
20240418,185000,101059075,3225,3225,3225,3225,0
|
|
20240418,184900,101059075,3225,3225,3225,3225,0
|
|
20240418,184800,101059075,3225,3225,3225,3225,0
|
|
20240418,184700,101059075,3225,3225,3225,3225,0
|
|
20240418,184600,101059075,3225,3225,3225,3225,0
|
|
20240418,184500,101059075,3225,3225,3225,3225,0
|
|
20240418,184400,101059075,3225,3225,3225,3225,567
|
|
20240418,184300,101059075,3225,3225,3225,3225,0
|
|
20240418,184200,101059075,3225,3225,3225,3225,0
|
|
20240418,184100,101059075,3225,3225,3225,3225,0
|
|
20240418,184000,101059075,3225,3225,3225,3225,0
|
|
20240418,183900,101059075,3225,3225,3225,3225,0
|
|
20240418,183800,101059075,3225,3225,3225,3225,0
|
|
20240418,183700,101059075,3225,3225,3225,3225,0
|
|
20240418,183600,101059075,3225,3225,3225,3225,0
|
|
20240418,183500,101059075,3225,3225,3225,3225,0
|
|
20240418,183400,101059075,3225,3225,3225,3225,0
|
|
20240418,183300,101059075,3225,3225,3225,3225,0
|
|
20240418,183200,101059075,3225,3225,3225,3225,0
|
|
20240418,183100,101059075,3225,3225,3225,3225,0
|
|
20240418,183000,101059075,3225,3225,3225,3225,0
|
|
20240418,182900,101059075,3225,3225,3225,3225,0
|
|
20240418,182800,101059075,3225,3225,3225,3225,0
|
|
20240418,182700,101059075,3225,3225,3225,3225,0
|
|
20240418,182600,101059075,3225,3225,3225,3225,0
|
|
20240418,182500,101059075,3225,3225,3225,3225,0
|
|
20240418,182400,101059075,3225,3225,3225,3225,0
|
|
20240418,182300,101059075,3225,3225,3225,3225,0
|
|
20240418,182200,101059075,3225,3225,3225,3225,0
|
|
20240418,182100,101059075,3225,3225,3225,3225,0
|
|
20240418,182000,101059075,3225,3225,3225,3225,0
|
|
20240418,181900,101059075,3225,3225,3225,3225,0
|
|
20240418,181800,101059075,3225,3225,3225,3225,0
|
|
20240418,181700,101059075,3225,3225,3225,3225,0
|
|
20240418,181600,101059075,3225,3225,3225,3225,0
|
|
20240418,181500,101059075,3225,3225,3225,3225,0
|
|
20240418,181400,101059075,3225,3225,3225,3225,567
|
|
20240418,181300,101059075,3225,3225,3225,3225,0
|
|
20240418,181200,101059075,3225,3225,3225,3225,0
|
|
20240418,181100,101059075,3225,3225,3225,3225,0
|
|
20240418,181000,101059075,3225,3225,3225,3225,0
|
|
20240418,180900,101059075,3225,3225,3225,3225,0
|
|
20240418,180800,101059075,3225,3225,3225,3225,0
|
|
20240418,180700,101059075,3225,3225,3225,3225,0
|
|
20240418,180600,101059075,3225,3225,3225,3225,0
|
|
20240418,180500,101059075,3225,3225,3225,3225,0
|
|
20240418,180400,101059075,3225,3225,3225,3225,0
|
|
20240418,180300,101059075,3225,3225,3225,3225,0
|
|
20240418,180200,101059075,3225,3225,3225,3225,0
|
|
20240418,180100,101059075,3225,3225,3225,3225,0
|
|
20240418,180000,101059075,3225,3225,3225,3225,0
|
|
20240418,175900,101059075,3225,3225,3225,3225,0
|
|
20240418,175800,101059075,3225,3225,3225,3225,0
|
|
20240418,175700,101059075,3225,3225,3225,3225,0
|
|
20240418,175600,101059075,3225,3225,3225,3225,0
|
|
20240418,175500,101059075,3225,3225,3225,3225,0
|
|
20240418,175400,101059075,3225,3225,3225,3225,0
|
|
20240418,175300,101059075,3225,3225,3225,3225,0
|
|
20240418,175200,101059075,3225,3225,3225,3225,0
|
|
20240418,175100,101059075,3225,3225,3225,3225,0
|
|
20240418,175000,101059075,3225,3225,3225,3225,0
|
|
20240418,174900,101059075,3225,3225,3225,3225,0
|
|
20240418,174800,101059075,3225,3225,3225,3225,0
|
|
20240418,174700,101059075,3225,3225,3225,3225,0
|
|
20240418,174600,101059075,3225,3225,3225,3225,0
|
|
20240418,174500,101059075,3225,3225,3225,3225,0
|
|
20240418,174400,101059075,3225,3225,3225,3225,567
|
|
20240418,174300,101059075,3225,3225,3225,3225,0
|
|
20240418,174200,101059075,3225,3225,3225,3225,0
|
|
20240418,174100,101059075,3225,3225,3225,3225,0
|
|
20240418,174000,101059075,3225,3225,3225,3225,0
|
|
20240418,173900,101059075,3225,3225,3225,3225,0
|
|
20240418,173800,101059075,3225,3225,3225,3225,0
|
|
20240418,173700,101059075,3225,3225,3225,3225,0
|
|
20240418,173600,101059075,3225,3225,3225,3225,0
|
|
20240418,173500,101059075,3225,3225,3225,3225,0
|
|
20240418,173400,101059075,3225,3225,3225,3225,0
|
|
20240418,173300,101059075,3225,3225,3225,3225,0
|
|
20240418,173200,101059075,3225,3225,3225,3225,0
|
|
20240418,173100,101059075,3225,3225,3225,3225,0
|
|
20240418,173000,101059075,3225,3225,3225,3225,0
|
|
20240418,172900,101059075,3225,3225,3225,3225,0
|
|
20240418,172800,101059075,3225,3225,3225,3225,0
|
|
20240418,172700,101059075,3225,3225,3225,3225,0
|
|
20240418,172600,101059075,3225,3225,3225,3225,0
|
|
20240418,172500,101059075,3225,3225,3225,3225,0
|
|
20240418,172400,101059075,3225,3225,3225,3225,0
|
|
20240418,172300,101059075,3225,3225,3225,3225,0
|
|
20240418,172200,101059075,3225,3225,3225,3225,0
|
|
20240418,172100,101059075,3225,3225,3225,3225,0
|
|
20240418,172000,101059075,3225,3225,3225,3225,0
|
|
20240418,171900,101059075,3225,3225,3225,3225,0
|
|
20240418,171800,101059075,3225,3225,3225,3225,0
|
|
20240418,171700,101059075,3225,3225,3225,3225,0
|
|
20240418,171600,101059075,3225,3225,3225,3225,0
|
|
20240418,171500,101059075,3225,3225,3225,3225,0
|
|
20240418,171400,101059075,3225,3225,3225,3225,567
|
|
20240418,171300,101059075,3225,3225,3225,3225,0
|
|
20240418,171200,101059075,3225,3225,3225,3225,0
|
|
20240418,171100,101059075,3225,3225,3225,3225,0
|
|
20240418,171000,101059075,3225,3225,3225,3225,0
|
|
20240418,170900,101059075,3225,3225,3225,3225,0
|
|
20240418,170800,101059075,3225,3225,3225,3225,0
|
|
20240418,170700,101059075,3225,3225,3225,3225,0
|
|
20240418,170600,101059075,3225,3225,3225,3225,0
|
|
20240418,170500,101059075,3225,3225,3225,3225,0
|
|
20240418,170400,101059075,3225,3225,3225,3225,0
|
|
20240418,170300,101059075,3225,3225,3225,3225,0
|
|
20240418,170200,101059075,3225,3225,3225,3225,0
|
|
20240418,170100,101059075,3225,3225,3225,3225,0
|
|
20240418,170000,101059075,3225,3225,3225,3225,0
|
|
20240418,165900,101059075,3225,3225,3225,3225,0
|
|
20240418,165800,101059075,3225,3225,3225,3225,0
|
|
20240418,165700,101059075,3225,3225,3225,3225,0
|
|
20240418,165600,101059075,3225,3225,3225,3225,0
|
|
20240418,165500,101059075,3225,3225,3225,3225,0
|
|
20240418,165400,101059075,3225,3225,3225,3225,0
|
|
20240418,165300,101059075,3225,3225,3225,3225,0
|
|
20240418,165200,101059075,3225,3225,3225,3225,0
|
|
20240418,165100,101059075,3225,3225,3225,3225,0
|
|
20240418,165000,101059075,3225,3225,3225,3225,0
|
|
20240418,164900,101059075,3225,3225,3225,3225,0
|
|
20240418,164800,101059075,3225,3225,3225,3225,0
|
|
20240418,164700,101059075,3225,3225,3225,3225,0
|
|
20240418,164600,101059075,3225,3225,3225,3225,0
|
|
20240418,164500,101059075,3225,3225,3225,3225,0
|
|
20240418,164400,101059075,3225,3225,3225,3225,567
|
|
20240418,164300,101059075,3225,3225,3225,3225,0
|
|
20240418,164200,101059075,3225,3225,3225,3225,0
|
|
20240418,164100,101059075,3225,3225,3225,3225,0
|
|
20240418,164000,101059075,3225,3225,3225,3225,0
|
|
20240418,163900,101059075,3225,3225,3225,3225,0
|
|
20240418,163800,101059075,3225,3225,3225,3225,0
|
|
20240418,163700,101059075,3225,3225,3225,3225,0
|
|
20240418,163600,101059075,3225,3225,3225,3225,0
|
|
20240418,163500,101059075,3225,3225,3225,3225,0
|
|
20240418,163400,101059075,3225,3225,3225,3225,0
|
|
20240418,163300,101059075,3225,3225,3225,3225,0
|
|
20240418,163200,101059075,3225,3225,3225,3225,0
|
|
20240418,163100,101059075,3225,3225,3225,3225,0
|
|
20240418,163000,101059075,3225,3225,3225,3225,0
|
|
20240418,162900,101059075,3225,3225,3225,3225,0
|
|
20240418,162800,101059075,3225,3225,3225,3225,0
|
|
20240418,162700,101059075,3225,3225,3225,3225,0
|
|
20240418,162600,101059075,3225,3225,3225,3225,0
|
|
20240418,162500,101059075,3225,3225,3225,3225,0
|
|
20240418,162400,101059075,3225,3225,3225,3225,0
|
|
20240418,162300,101059075,3225,3225,3225,3225,0
|
|
20240418,162200,101059075,3225,3225,3225,3225,0
|
|
20240418,162100,101059075,3225,3225,3225,3225,0
|
|
20240418,162000,101059075,3225,3225,3225,3225,0
|
|
20240418,161900,101059075,3225,3225,3225,3225,0
|
|
20240418,161800,101059075,3225,3225,3225,3225,0
|
|
20240418,161700,101059075,3225,3225,3225,3225,0
|
|
20240418,161600,101059075,3225,3225,3225,3225,0
|
|
20240418,161500,101059075,3225,3225,3225,3225,0
|
|
20240418,161400,101059075,3225,3225,3225,3225,567
|
|
20240418,161300,101059075,3225,3225,3225,3225,0
|
|
20240418,161200,101059075,3225,3225,3225,3225,0
|
|
20240418,161100,101059075,3225,3225,3225,3225,0
|
|
20240418,161000,101059075,3225,3225,3225,3225,0
|
|
20240418,160900,101059075,3225,3225,3225,3225,0
|
|
20240418,160800,101059075,3225,3225,3225,3225,0
|
|
20240418,160700,101059075,3225,3225,3225,3225,0
|
|
20240418,160600,101059075,3225,3225,3225,3225,0
|
|
20240418,160500,101059075,3225,3225,3225,3225,0
|
|
20240418,160400,101059075,3225,3225,3225,3225,0
|
|
20240418,160300,101059075,3225,3225,3225,3225,0
|
|
20240418,160200,101059075,3225,3225,3225,3225,0
|
|
20240418,160100,101059075,3225,3225,3225,3225,0
|
|
20240418,160000,101059075,3225,3225,3225,3225,0
|
|
20240418,155900,101059075,3225,3225,3225,3225,0
|
|
20240418,155800,101059075,3225,3225,3225,3225,0
|
|
20240418,155700,101059075,3225,3225,3225,3225,0
|
|
20240418,155600,101059075,3225,3225,3225,3225,0
|
|
20240418,155500,101059075,3225,3225,3225,3225,0
|
|
20240418,155400,101059075,3225,3225,3225,3225,0
|
|
20240418,155300,101059075,3225,3225,3225,3225,0
|
|
20240418,155200,101059075,3225,3225,3225,3225,0
|
|
20240418,155100,101059075,3225,3225,3225,3225,0
|
|
20240418,155000,101059075,3225,3225,3225,3225,0
|
|
20240418,154900,101059075,3225,3225,3225,3225,0
|
|
20240418,154800,101059075,3225,3225,3225,3225,0
|
|
20240418,154700,101059075,3225,3225,3225,3225,0
|
|
20240418,154600,101059075,3225,3225,3225,3225,0
|
|
20240418,154500,101059075,3225,3225,3225,3225,0
|
|
20240418,154400,101059075,3225,3225,3225,3225,567
|
|
20240418,154300,101059075,3225,3225,3225,3225,0
|
|
20240418,154200,101059075,3225,3225,3225,3225,0
|
|
20240418,154100,101059075,3225,3225,3225,3225,0
|
|
20240418,154000,101059075,3225,3225,3225,3225,0
|
|
20240418,153900,101059075,3225,3225,3225,3225,0
|
|
20240418,153800,101059075,3225,3225,3225,3225,0
|
|
20240418,153700,101059075,3225,3225,3225,3225,0
|
|
20240418,153600,101059075,3225,3225,3225,3225,0
|
|
20240418,153500,101059075,3225,3225,3225,3225,0
|
|
20240418,153400,101059075,3225,3225,3225,3225,0
|
|
20240418,153300,101059075,3225,3225,3225,3225,0
|
|
20240418,153200,101059075,3225,3225,3225,3225,0
|
|
20240418,153100,101059075,3225,3225,3225,3225,0
|
|
20240418,153000,101059075,3225,3225,3225,3225,567
|
|
20240418,152900,99230500,3225,3225,3225,3225,0
|
|
20240418,152800,99230500,3225,3225,3225,3225,0
|
|
20240418,152700,99230500,3225,3225,3225,3225,0
|
|
20240418,152600,99230500,3225,3225,3225,3225,0
|
|
20240418,152500,99230500,3225,3225,3225,3225,0
|
|
20240418,152400,99230500,3225,3225,3225,3225,0
|
|
20240418,152300,99230500,3225,3225,3225,3225,0
|
|
20240418,152200,99230500,3225,3225,3225,3225,0
|
|
20240418,152100,99230500,3225,3225,3225,3225,0
|
|
20240418,152000,99230500,3225,3225,3225,3225,0
|
|
20240418,151900,99230500,3225,3225,3225,3225,0
|
|
20240418,151800,99230500,3225,3225,3225,3225,0
|
|
20240418,151700,99230500,3225,3225,3225,3225,0
|
|
20240418,151600,99230500,3225,3225,3225,3225,1213
|
|
20240418,151500,95318575,3220,3220,3220,3220,0
|
|
20240418,151400,95318575,3220,3220,3220,3220,1
|
|
20240418,151300,95315355,3220,3220,3220,3220,0
|
|
20240418,151200,95315355,3220,3220,3220,3220,0
|
|
20240418,151100,95315355,3220,3220,3220,3220,0
|
|
20240418,151000,95315355,3220,3220,3220,3220,25
|
|
20240418,150900,95234855,3220,3220,3220,3220,0
|
|
20240418,150800,95234855,3220,3220,3220,3220,0
|
|
20240418,150700,95234855,3220,3220,3220,3220,0
|
|
20240418,150600,95234855,3220,3220,3220,3220,3
|
|
20240418,150500,95225195,3220,3220,3220,3220,491
|
|
20240418,150400,93644175,3225,3225,3225,3225,0
|
|
20240418,150300,93644175,3225,3225,3225,3225,10
|
|
20240418,150200,93611925,3225,3225,3225,3225,100
|
|
20240418,150100,93289425,3225,3225,3225,3225,0
|
|
20240418,150000,93289425,3225,3220,3225,3220,43
|
|
20240418,145900,93150955,3225,3225,3225,3225,0
|
|
20240418,145800,93150955,3225,3225,3225,3225,2
|
|
20240418,145700,93144505,3225,3225,3225,3225,0
|
|
20240418,145600,93144505,3225,3225,3225,3225,2
|
|
20240418,145500,93138055,3210,3210,3210,3210,126
|
|
20240418,145400,92733595,3225,3225,3225,3225,2
|
|
20240418,145300,92727145,3225,3225,3225,3225,0
|
|
20240418,145200,92727145,3225,3220,3225,3220,8
|
|
20240418,145100,92701370,3220,3215,3220,3205,159
|
|
20240418,145000,92190735,3225,3225,3225,3225,2
|
|
20240418,144900,92184285,3225,3225,3225,3225,0
|
|
20240418,144800,92184285,3225,3225,3225,3225,2
|
|
20240418,144700,92177835,3225,3225,3225,3225,925
|
|
20240418,144600,89194710,3225,3225,3225,3225,2
|
|
20240418,144500,89188260,3225,3225,3225,3225,0
|
|
20240418,144400,89188260,3225,3225,3225,3225,5
|
|
20240418,144300,89172135,3225,3225,3225,3225,0
|
|
20240418,144200,89172135,3225,3225,3225,3225,2
|
|
20240418,144100,89165685,3225,3225,3225,3225,0
|
|
20240418,144000,89165685,3225,3220,3225,3220,128
|
|
20240418,143900,88753515,3220,3220,3220,3220,0
|
|
20240418,143800,88753515,3220,3220,3220,3220,2
|
|
20240418,143700,88747075,3220,3220,3220,3220,0
|
|
20240418,143600,88747075,3220,3220,3220,3220,2
|
|
20240418,143500,88740635,3220,3220,3220,3220,134
|
|
20240418,143400,88309155,3225,3220,3225,3220,3
|
|
20240418,143300,88299485,3225,3225,3225,3225,0
|
|
20240418,143200,88299485,3225,3220,3225,3220,3
|
|
20240418,143100,88289815,3225,3225,3225,3225,0
|
|
20240418,143000,88289815,3225,3220,3225,3220,3
|
|
20240418,142900,88280145,3220,3220,3220,3220,22
|
|
20240418,142800,88209305,3220,3220,3220,3220,3
|
|
20240418,142700,88199645,3220,3220,3220,3220,0
|
|
20240418,142600,88199645,3220,3220,3220,3220,3
|
|
20240418,142500,88189985,3215,3220,3220,3210,466
|
|
20240418,142400,86692395,3225,3225,3225,3225,3
|
|
20240418,142300,86682720,3225,3225,3225,3225,0
|
|
20240418,142200,86682720,3225,3225,3225,3225,3
|
|
20240418,142100,86673045,3220,3220,3220,3220,21
|
|
20240418,142000,86605425,3225,3225,3225,3225,90
|
|
20240418,141900,86315175,3225,3225,3225,3225,0
|
|
20240418,141800,86315175,3225,3225,3225,3225,0
|
|
20240418,141700,86315175,3225,3225,3225,3225,0
|
|
20240418,141600,86315175,3225,3225,3225,3225,0
|
|
20240418,141500,86315175,3225,3225,3225,3225,90
|
|
20240418,141400,86024925,3215,3215,3215,3215,10
|
|
20240418,141300,85992775,3225,3225,3225,3225,0
|
|
20240418,141200,85992775,3225,3225,3225,3225,0
|
|
20240418,141100,85992775,3225,3225,3225,3225,27
|
|
20240418,141000,85905700,3225,3225,3225,3225,0
|
|
20240418,140900,85905700,3225,3225,3225,3225,0
|
|
20240418,140800,85905700,3225,3225,3225,3225,11
|
|
20240418,140700,85870225,3225,3225,3225,3225,0
|
|
20240418,140600,85870225,3225,3225,3225,3225,43
|
|
20240418,140500,85731550,3225,3225,3225,3225,0
|
|
20240418,140400,85731550,3225,3225,3225,3225,0
|
|
20240418,140300,85731550,3225,3225,3225,3225,0
|
|
20240418,140200,85731550,3225,3225,3225,3225,0
|
|
20240418,140100,85731550,3225,3225,3225,3225,0
|
|
20240418,140000,85731550,3225,3225,3225,3225,47
|
|
20240418,135900,85579975,3225,3225,3225,3225,0
|
|
20240418,135800,85579975,3225,3225,3225,3225,11
|
|
20240418,135700,85544500,3220,3225,3225,3220,42
|
|
20240418,135600,85409185,3215,3215,3215,3215,4
|
|
20240418,135500,85396325,3215,3215,3215,3215,6
|
|
20240418,135400,85377035,3215,3215,3215,3215,1
|
|
20240418,135300,85373820,3215,3215,3225,3215,2021
|
|
20240418,135200,78865935,3215,3215,3215,3215,0
|
|
20240418,135100,78865935,3215,3215,3215,3215,0
|
|
20240418,135000,78865935,3215,3215,3215,3215,0
|
|
20240418,134900,78865935,3215,3205,3215,3205,16
|
|
20240418,134800,78814505,3215,3205,3215,3205,17
|
|
20240418,134700,78759920,3205,3205,3205,3205,6
|
|
20240418,134600,78740690,3205,3205,3205,3180,2232
|
|
20240418,134500,71625595,3215,3215,3215,3215,0
|
|
20240418,134400,71625595,3215,3215,3215,3215,0
|
|
20240418,134300,71625595,3215,3215,3215,3215,0
|
|
20240418,134200,71625595,3215,3215,3215,3215,125
|
|
20240418,134100,71223720,3220,3220,3220,3220,0
|
|
20240418,134000,71223720,3220,3205,3220,3205,34
|
|
20240418,133900,71114275,3205,3205,3205,3205,334
|
|
20240418,133800,70043805,3205,3215,3215,3190,1736
|
|
20240418,133700,64495105,3220,3220,3220,3220,0
|
|
20240418,133600,64495105,3220,3220,3220,3220,0
|
|
20240418,133500,64495105,3220,3220,3220,3220,0
|
|
20240418,133400,64495105,3220,3220,3220,3220,0
|
|
20240418,133300,64495105,3220,3220,3220,3220,0
|
|
20240418,133200,64495105,3220,3220,3220,3220,0
|
|
20240418,133100,64495105,3220,3220,3220,3220,0
|
|
20240418,133000,64495105,3220,3220,3220,3220,1
|
|
20240418,132900,64491885,3220,3220,3220,3220,0
|
|
20240418,132800,64491885,3220,3220,3220,3220,12
|
|
20240418,132700,64453245,3220,3220,3220,3220,0
|
|
20240418,132600,64453245,3220,3220,3220,3220,0
|
|
20240418,132500,64453245,3220,3220,3220,3220,0
|
|
20240418,132400,64453245,3220,3220,3220,3220,0
|
|
20240418,132300,64453245,3220,3220,3220,3220,0
|
|
20240418,132200,64453245,3220,3220,3220,3220,0
|
|
20240418,132100,64453245,3220,3220,3220,3220,7
|
|
20240418,132000,64430705,3220,3220,3220,3220,47
|
|
20240418,131900,64279365,3220,3220,3220,3220,0
|
|
20240418,131800,64279365,3220,3220,3220,3220,12
|
|
20240418,131700,64240725,3210,3210,3210,3210,0
|
|
20240418,131600,64240725,3210,3210,3210,3210,27
|
|
20240418,131500,64154055,3220,3220,3220,3220,16
|
|
20240418,131400,64102535,3220,3220,3220,3220,0
|
|
20240418,131300,64102535,3220,3220,3220,3220,0
|
|
20240418,131200,64102535,3220,3220,3220,3220,0
|
|
20240418,131100,64102535,3220,3220,3220,3220,0
|
|
20240418,131000,64102535,3220,3220,3220,3220,0
|
|
20240418,130900,64102535,3220,3220,3220,3220,0
|
|
20240418,130800,64102535,3220,3220,3220,3220,12
|
|
20240418,130700,64063895,3220,3220,3220,3220,0
|
|
20240418,130600,64063895,3220,3220,3220,3220,30
|
|
20240418,130500,63967295,3220,3220,3220,3220,0
|
|
20240418,130400,63967295,3220,3220,3220,3220,0
|
|
20240418,130300,63967295,3220,3220,3220,3220,0
|
|
20240418,130200,63967295,3220,3220,3220,3220,0
|
|
20240418,130100,63967295,3220,3220,3220,3220,0
|
|
20240418,130000,63967295,3220,3220,3220,3220,47
|
|
20240418,125900,63815955,3220,3220,3220,3220,569
|
|
20240418,125800,61983775,3210,3220,3220,3210,117
|
|
20240418,125700,61608085,3220,3220,3220,3220,0
|
|
20240418,125600,61608085,3220,3220,3220,3220,0
|
|
20240418,125500,61608085,3220,3220,3220,3220,0
|
|
20240418,125400,61608085,3220,3220,3220,3220,0
|
|
20240418,125300,61608085,3220,3220,3220,3220,0
|
|
20240418,125200,61608085,3220,3220,3220,3220,0
|
|
20240418,125100,61608085,3220,3220,3220,3220,0
|
|
20240418,125000,61608085,3220,3220,3220,3220,0
|
|
20240418,124900,61608085,3220,3220,3220,3220,0
|
|
20240418,124800,61608085,3220,3220,3220,3220,12
|
|
20240418,124700,61569445,3210,3210,3210,3210,0
|
|
20240418,124600,61569445,3210,3215,3215,3210,157
|
|
20240418,124500,61065275,3220,3220,3220,3220,0
|
|
20240418,124400,61065275,3220,3220,3220,3220,0
|
|
20240418,124300,61065275,3220,3220,3220,3220,0
|
|
20240418,124200,61065275,3220,3220,3220,3220,0
|
|
20240418,124100,61065275,3220,3220,3220,3220,0
|
|
20240418,124000,61065275,3220,3220,3220,3220,47
|
|
20240418,123900,60913935,3220,3220,3220,3220,0
|
|
20240418,123800,60913935,3220,3220,3220,3220,12
|
|
20240418,123700,60875295,3220,3220,3220,3220,0
|
|
20240418,123600,60875295,3220,3220,3220,3220,0
|
|
20240418,123500,60875295,3220,3220,3220,3220,0
|
|
20240418,123400,60875295,3220,3220,3220,3220,0
|
|
20240418,123300,60875295,3220,3220,3220,3220,0
|
|
20240418,123200,60875295,3220,3220,3220,3220,30
|
|
20240418,123100,60778695,3220,3220,3220,3220,0
|
|
20240418,123000,60778695,3220,3220,3220,3220,0
|
|
20240418,122900,60778695,3220,3220,3220,3220,0
|
|
20240418,122800,60778695,3220,3220,3220,3220,12
|
|
20240418,122700,60740055,3220,3220,3220,3220,0
|
|
20240418,122600,60740055,3220,3220,3220,3220,0
|
|
20240418,122500,60740055,3220,3220,3220,3220,0
|
|
20240418,122400,60740055,3220,3220,3220,3220,0
|
|
20240418,122300,60740055,3220,3220,3220,3220,0
|
|
20240418,122200,60740055,3220,3220,3220,3220,0
|
|
20240418,122100,60740055,3220,3220,3220,3220,0
|
|
20240418,122000,60740055,3220,3220,3220,3220,47
|
|
20240418,121900,60588715,3220,3220,3220,3220,0
|
|
20240418,121800,60588715,3220,3220,3220,3220,12
|
|
20240418,121700,60550075,3220,3220,3220,3220,0
|
|
20240418,121600,60550075,3220,3220,3220,3220,0
|
|
20240418,121500,60550075,3220,3220,3220,3220,0
|
|
20240418,121400,60550075,3220,3220,3220,3220,31
|
|
20240418,121300,60450255,3220,3220,3220,3220,0
|
|
20240418,121200,60450255,3220,3220,3220,3220,0
|
|
20240418,121100,60450255,3220,3220,3220,3220,0
|
|
20240418,121000,60450255,3220,3220,3220,3220,0
|
|
20240418,120900,60450255,3220,3220,3220,3220,0
|
|
20240418,120800,60450255,3220,3220,3220,3220,12
|
|
20240418,120700,60411615,3220,3220,3220,3220,0
|
|
20240418,120600,60411615,3220,3220,3220,3220,0
|
|
20240418,120500,60411615,3220,3220,3220,3220,1
|
|
20240418,120400,60408395,3220,3220,3220,3220,0
|
|
20240418,120300,60408395,3220,3220,3220,3220,0
|
|
20240418,120200,60408395,3220,3220,3220,3220,0
|
|
20240418,120100,60408395,3220,3220,3220,3220,0
|
|
20240418,120000,60408395,3220,3220,3220,3220,47
|
|
20240418,115900,60257055,3220,3220,3220,3220,3
|
|
20240418,115800,60247395,3225,3225,3225,3225,12
|
|
20240418,115700,60208695,3225,3225,3225,3225,30
|
|
20240418,115600,60111945,3225,3225,3225,3225,0
|
|
20240418,115500,60111945,3225,3225,3225,3225,0
|
|
20240418,115400,60111945,3225,3225,3225,3225,0
|
|
20240418,115300,60111945,3225,3225,3225,3225,0
|
|
20240418,115200,60111945,3225,3225,3225,3225,0
|
|
20240418,115100,60111945,3225,3225,3225,3225,0
|
|
20240418,115000,60111945,3225,3225,3225,3225,0
|
|
20240418,114900,60111945,3225,3225,3225,3225,0
|
|
20240418,114800,60111945,3225,3225,3225,3225,12
|
|
20240418,114700,60073245,3225,3225,3225,3225,0
|
|
20240418,114600,60073245,3225,3225,3225,3225,1
|
|
20240418,114500,60070020,3225,3225,3225,3225,0
|
|
20240418,114400,60070020,3225,3225,3225,3225,0
|
|
20240418,114300,60070020,3225,3225,3225,3225,0
|
|
20240418,114200,60070020,3225,3225,3225,3225,0
|
|
20240418,114100,60070020,3225,3225,3225,3225,0
|
|
20240418,114000,60070020,3225,3225,3225,3225,47
|
|
20240418,113900,59918445,3225,3225,3225,3225,0
|
|
20240418,113800,59918445,3225,3225,3225,3225,12
|
|
20240418,113700,59879745,3225,3225,3225,3225,0
|
|
20240418,113600,59879745,3225,3225,3225,3225,0
|
|
20240418,113500,59879745,3225,3225,3225,3225,0
|
|
20240418,113400,59879745,3225,3225,3225,3225,0
|
|
20240418,113300,59879745,3225,3225,3225,3225,0
|
|
20240418,113200,59879745,3225,3225,3225,3225,0
|
|
20240418,113100,59879745,3225,3225,3225,3225,0
|
|
20240418,113000,59879745,3225,3225,3225,3225,0
|
|
20240418,112900,59879745,3225,3225,3225,3225,1
|
|
20240418,112800,59876520,3225,3225,3225,3225,0
|
|
20240418,112700,59876520,3225,3225,3225,3225,0
|
|
20240418,112600,59876520,3225,3225,3225,3225,0
|
|
20240418,112500,59876520,3225,3225,3225,3225,0
|
|
20240418,112400,59876520,3225,3225,3225,3225,0
|
|
20240418,112300,59876520,3225,3225,3225,3225,30
|
|
20240418,112200,59779770,3225,3225,3225,3225,0
|
|
20240418,112100,59779770,3225,3225,3225,3225,0
|
|
20240418,112000,59779770,3225,3225,3225,3225,48
|
|
20240418,111900,59624970,3220,3220,3220,3220,0
|
|
20240418,111800,59624970,3220,3220,3220,3220,0
|
|
20240418,111700,59624970,3220,3220,3220,3220,0
|
|
20240418,111600,59624970,3220,3220,3220,3220,0
|
|
20240418,111500,59624970,3220,3220,3220,3220,0
|
|
20240418,111400,59624970,3220,3220,3220,3220,0
|
|
20240418,111300,59624970,3220,3220,3220,3220,0
|
|
20240418,111200,59624970,3220,3220,3220,3220,108
|
|
20240418,111100,59277210,3220,3220,3220,3220,16
|
|
20240418,111000,59225690,3220,3220,3220,3220,0
|
|
20240418,110900,59225690,3220,3220,3220,3220,0
|
|
20240418,110800,59225690,3220,3220,3220,3220,479
|
|
20240418,110700,57683310,3230,3230,3230,3230,0
|
|
20240418,110600,57683310,3230,3230,3230,3230,0
|
|
20240418,110500,57683310,3230,3230,3230,3230,0
|
|
20240418,110400,57683310,3230,3230,3230,3230,0
|
|
20240418,110300,57683310,3230,3230,3230,3230,0
|
|
20240418,110200,57683310,3230,3230,3230,3230,0
|
|
20240418,110100,57683310,3230,3230,3230,3230,0
|
|
20240418,110000,57683310,3230,3230,3230,3230,48
|
|
20240418,105900,57528270,3230,3230,3230,3230,0
|
|
20240418,105800,57528270,3230,3230,3230,3230,1
|
|
20240418,105700,57525040,3220,3225,3225,3220,45
|
|
20240418,105600,57379995,3225,3225,3225,3225,0
|
|
20240418,105500,57379995,3225,3225,3225,3225,12
|
|
20240418,105400,57341295,3225,3225,3225,3225,96
|
|
20240418,105300,57031695,3225,3225,3225,3225,0
|
|
20240418,105200,57031695,3225,3225,3225,3225,0
|
|
20240418,105100,57031695,3225,3225,3225,3225,0
|
|
20240418,105000,57031695,3225,3225,3225,3225,431
|
|
20240418,104900,55641720,3230,3230,3230,3230,30
|
|
20240418,104800,55544820,3230,3230,3230,3230,0
|
|
20240418,104700,55544820,3230,3230,3230,3230,0
|
|
20240418,104600,55544820,3230,3230,3230,3230,0
|
|
20240418,104500,55544820,3230,3230,3230,3230,0
|
|
20240418,104400,55544820,3230,3230,3230,3230,163
|
|
20240418,104300,55018330,3235,3235,3235,3235,0
|
|
20240418,104200,55018330,3235,3235,3235,3235,0
|
|
20240418,104100,55018330,3235,3235,3235,3235,0
|
|
20240418,104000,55018330,3235,3235,3235,3235,48
|
|
20240418,103900,54863050,3235,3235,3235,3235,0
|
|
20240418,103800,54863050,3235,3235,3235,3235,0
|
|
20240418,103700,54863050,3235,3235,3235,3235,0
|
|
20240418,103600,54863050,3235,3235,3235,3235,0
|
|
20240418,103500,54863050,3235,3235,3235,3235,0
|
|
20240418,103400,54863050,3235,3235,3235,3235,0
|
|
20240418,103300,54863050,3235,3235,3235,3235,0
|
|
20240418,103200,54863050,3235,3235,3235,3235,8
|
|
20240418,103100,54837170,3235,3235,3235,3235,0
|
|
20240418,103000,54837170,3235,3235,3235,3235,59
|
|
20240418,102900,54646305,3230,3230,3230,3230,0
|
|
20240418,102800,54646305,3230,3230,3230,3230,0
|
|
20240418,102700,54646305,3230,3230,3230,3230,0
|
|
20240418,102600,54646305,3230,3230,3230,3230,0
|
|
20240418,102500,54646305,3230,3230,3230,3230,0
|
|
20240418,102400,54646305,3230,3230,3230,3230,0
|
|
20240418,102300,54646305,3230,3230,3230,3230,0
|
|
20240418,102200,54646305,3230,3230,3230,3230,0
|
|
20240418,102100,54646305,3230,3230,3230,3230,0
|
|
20240418,102000,54646305,3230,3235,3235,3230,51
|
|
20240418,101900,54481335,3235,3235,3235,3235,0
|
|
20240418,101800,54481335,3235,3235,3235,3235,0
|
|
20240418,101700,54481335,3235,3235,3235,3235,0
|
|
20240418,101600,54481335,3235,3235,3235,3235,0
|
|
20240418,101500,54481335,3235,3235,3235,3235,30
|
|
20240418,101400,54384285,3225,3225,3225,3225,0
|
|
20240418,101300,54384285,3225,3225,3225,3225,0
|
|
20240418,101200,54384285,3225,3225,3225,3225,101
|
|
20240418,101100,54058560,3235,3235,3235,3235,10
|
|
20240418,101000,54026210,3230,3230,3230,3230,869
|
|
20240418,100900,51219340,3230,3230,3230,3230,0
|
|
20240418,100800,51219340,3230,3230,3230,3230,0
|
|
20240418,100700,51219340,3230,3230,3230,3230,739
|
|
20240418,100600,48832370,3230,3230,3230,3230,484
|
|
20240418,100500,47269050,3230,3230,3230,3230,0
|
|
20240418,100400,47269050,3230,3230,3230,3230,0
|
|
20240418,100300,47269050,3230,3230,3230,3230,0
|
|
20240418,100200,47269050,3230,3230,3230,3230,0
|
|
20240418,100100,47269050,3230,3230,3230,3230,0
|
|
20240418,100000,47269050,3230,3230,3230,3230,48
|
|
20240418,095900,47114010,3225,3225,3225,3225,7
|
|
20240418,095800,47091435,3225,3225,3225,3225,2693
|
|
20240418,095700,38406510,3225,3225,3225,3225,0
|
|
20240418,095600,38406510,3225,3225,3225,3225,0
|
|
20240418,095500,38406510,3225,3225,3225,3225,0
|
|
20240418,095400,38406510,3225,3225,3225,3225,0
|
|
20240418,095300,38406510,3225,3225,3225,3225,0
|
|
20240418,095200,38406510,3225,3220,3225,3220,52
|
|
20240418,095100,38239060,3225,3225,3225,3225,2289
|
|
20240418,095000,30857035,3225,3225,3225,3225,0
|
|
20240418,094900,30857035,3225,3225,3225,3225,0
|
|
20240418,094800,30857035,3225,3225,3225,3225,0
|
|
20240418,094700,30857035,3225,3225,3225,3225,0
|
|
20240418,094600,30857035,3225,3225,3225,3225,0
|
|
20240418,094500,30857035,3225,3225,3225,3225,0
|
|
20240418,094400,30857035,3225,3225,3225,3225,808
|
|
20240418,094300,28251235,3225,3225,3225,3225,0
|
|
20240418,094200,28251235,3225,3225,3225,3225,0
|
|
20240418,094100,28251235,3225,3225,3225,3225,48
|
|
20240418,094000,28096435,3225,3225,3225,3225,58
|
|
20240418,093900,27909385,3225,3225,3225,3225,1
|
|
20240418,093800,27906160,3220,3220,3220,3220,0
|
|
20240418,093700,27906160,3220,3220,3220,3220,0
|
|
20240418,093600,27906160,3220,3220,3220,3220,0
|
|
20240418,093500,27906160,3220,3220,3220,3220,0
|
|
20240418,093400,27906160,3220,3225,3225,3220,150
|
|
20240418,093300,27422540,3230,3230,3230,3230,0
|
|
20240418,093200,27422540,3230,3230,3230,3230,0
|
|
20240418,093100,27422540,3230,3230,3230,3230,0
|
|
20240418,093000,27422540,3230,3230,3230,3230,2276
|
|
20240418,092900,20071060,3220,3220,3220,3220,0
|
|
20240418,092800,20071060,3220,3220,3220,3220,0
|
|
20240418,092700,20071060,3220,3225,3225,3220,100
|
|
20240418,092600,19748935,3230,3230,3230,3230,0
|
|
20240418,092500,19748935,3230,3230,3230,3230,0
|
|
20240418,092400,19748935,3230,3230,3230,3230,0
|
|
20240418,092300,19748935,3230,3230,3230,3230,0
|
|
20240418,092200,19748935,3230,3230,3230,3230,0
|
|
20240418,092100,19748935,3230,3220,3230,3220,77
|
|
20240418,092000,19500945,3215,3235,3235,3215,794
|
|
20240418,091900,16940260,3230,3235,3240,3230,158
|
|
20240418,091800,16429890,3235,3230,3235,3230,91
|
|
20240418,091700,16135955,3230,3230,3230,3230,150
|
|
20240418,091600,15651455,3220,3220,3220,3220,0
|
|
20240418,091500,15651455,3220,3225,3225,3220,51
|
|
20240418,091400,15487060,3220,3220,3220,3220,379
|
|
20240418,091300,14266680,3220,3220,3220,3220,0
|
|
20240418,091200,14266680,3220,3220,3220,3220,0
|
|
20240418,091100,14266680,3220,3220,3220,3220,0
|
|
20240418,091000,14266680,3220,3220,3220,3220,0
|
|
20240418,090900,14266680,3220,3220,3220,3220,172
|
|
20240418,090800,13712840,3220,3220,3220,3220,0
|
|
20240418,090700,13712840,3220,3220,3220,3220,0
|
|
20240418,090600,13712840,3220,3205,3220,3205,230
|
|
20240418,090500,12974975,3200,3200,3200,3200,240
|
|
20240418,090400,12206975,3205,3205,3205,3205,0
|
|
20240418,090300,12206975,3205,3205,3205,3205,5
|
|
20240418,090200,12190950,3205,3205,3205,3205,1
|
|
20240418,090100,12187745,3205,3205,3205,3205,0
|
|
20240418,090000,12187745,3205,3170,3205,3170,3523
|