638 lines
29 KiB
CSV
638 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,193500,25995205,4110,4110,4110,4110,84
|
|
20240417,193400,25995205,4110,4110,4110,4110,0
|
|
20240417,193300,25995205,4110,4110,4110,4110,0
|
|
20240417,193200,25995205,4110,4110,4110,4110,0
|
|
20240417,193100,25995205,4110,4110,4110,4110,0
|
|
20240417,193000,25995205,4110,4110,4110,4110,0
|
|
20240417,192900,25995205,4110,4110,4110,4110,0
|
|
20240417,192800,25995205,4110,4110,4110,4110,0
|
|
20240417,192700,25995205,4110,4110,4110,4110,0
|
|
20240417,192600,25995205,4110,4110,4110,4110,0
|
|
20240417,192500,25995205,4110,4110,4110,4110,0
|
|
20240417,192400,25995205,4110,4110,4110,4110,0
|
|
20240417,192300,25995205,4110,4110,4110,4110,0
|
|
20240417,192200,25995205,4110,4110,4110,4110,0
|
|
20240417,192100,25995205,4110,4110,4110,4110,0
|
|
20240417,192000,25995205,4110,4110,4110,4110,0
|
|
20240417,191900,25995205,4110,4110,4110,4110,0
|
|
20240417,191800,25995205,4110,4110,4110,4110,0
|
|
20240417,191700,25995205,4110,4110,4110,4110,0
|
|
20240417,191600,25995205,4110,4110,4110,4110,0
|
|
20240417,191500,25995205,4110,4110,4110,4110,0
|
|
20240417,191400,25995205,4110,4110,4110,4110,0
|
|
20240417,191300,25995205,4110,4110,4110,4110,0
|
|
20240417,191200,25995205,4110,4110,4110,4110,0
|
|
20240417,191100,25995205,4110,4110,4110,4110,0
|
|
20240417,191000,25995205,4110,4110,4110,4110,0
|
|
20240417,190900,25995205,4110,4110,4110,4110,0
|
|
20240417,190800,25995205,4110,4110,4110,4110,0
|
|
20240417,190700,25995205,4110,4110,4110,4110,0
|
|
20240417,190600,25995205,4110,4110,4110,4110,0
|
|
20240417,190500,25995205,4110,4110,4110,4110,84
|
|
20240417,190400,25995205,4110,4110,4110,4110,0
|
|
20240417,190300,25995205,4110,4110,4110,4110,0
|
|
20240417,190200,25995205,4110,4110,4110,4110,0
|
|
20240417,190100,25995205,4110,4110,4110,4110,0
|
|
20240417,190000,25995205,4110,4110,4110,4110,0
|
|
20240417,185900,25995205,4110,4110,4110,4110,0
|
|
20240417,185800,25995205,4110,4110,4110,4110,0
|
|
20240417,185700,25995205,4110,4110,4110,4110,0
|
|
20240417,185600,25995205,4110,4110,4110,4110,0
|
|
20240417,185500,25995205,4110,4110,4110,4110,0
|
|
20240417,185400,25995205,4110,4110,4110,4110,0
|
|
20240417,185300,25995205,4110,4110,4110,4110,0
|
|
20240417,185200,25995205,4110,4110,4110,4110,0
|
|
20240417,185100,25995205,4110,4110,4110,4110,0
|
|
20240417,185000,25995205,4110,4110,4110,4110,0
|
|
20240417,184900,25995205,4110,4110,4110,4110,0
|
|
20240417,184800,25995205,4110,4110,4110,4110,0
|
|
20240417,184700,25995205,4110,4110,4110,4110,0
|
|
20240417,184600,25995205,4110,4110,4110,4110,0
|
|
20240417,184500,25995205,4110,4110,4110,4110,0
|
|
20240417,184400,25995205,4110,4110,4110,4110,0
|
|
20240417,184300,25995205,4110,4110,4110,4110,0
|
|
20240417,184200,25995205,4110,4110,4110,4110,0
|
|
20240417,184100,25995205,4110,4110,4110,4110,0
|
|
20240417,184000,25995205,4110,4110,4110,4110,0
|
|
20240417,183900,25995205,4110,4110,4110,4110,0
|
|
20240417,183800,25995205,4110,4110,4110,4110,0
|
|
20240417,183700,25995205,4110,4110,4110,4110,0
|
|
20240417,183600,25995205,4110,4110,4110,4110,0
|
|
20240417,183500,25995205,4110,4110,4110,4110,84
|
|
20240417,183400,25995205,4110,4110,4110,4110,0
|
|
20240417,183300,25995205,4110,4110,4110,4110,0
|
|
20240417,183200,25995205,4110,4110,4110,4110,0
|
|
20240417,183100,25995205,4110,4110,4110,4110,0
|
|
20240417,183000,25995205,4110,4110,4110,4110,0
|
|
20240417,182900,25995205,4110,4110,4110,4110,0
|
|
20240417,182800,25995205,4110,4110,4110,4110,0
|
|
20240417,182700,25995205,4110,4110,4110,4110,0
|
|
20240417,182600,25995205,4110,4110,4110,4110,0
|
|
20240417,182500,25995205,4110,4110,4110,4110,0
|
|
20240417,182400,25995205,4110,4110,4110,4110,0
|
|
20240417,182300,25995205,4110,4110,4110,4110,0
|
|
20240417,182200,25995205,4110,4110,4110,4110,0
|
|
20240417,182100,25995205,4110,4110,4110,4110,0
|
|
20240417,182000,25995205,4110,4110,4110,4110,0
|
|
20240417,181900,25995205,4110,4110,4110,4110,0
|
|
20240417,181800,25995205,4110,4110,4110,4110,0
|
|
20240417,181700,25995205,4110,4110,4110,4110,0
|
|
20240417,181600,25995205,4110,4110,4110,4110,0
|
|
20240417,181500,25995205,4110,4110,4110,4110,0
|
|
20240417,181400,25995205,4110,4110,4110,4110,0
|
|
20240417,181300,25995205,4110,4110,4110,4110,0
|
|
20240417,181200,25995205,4110,4110,4110,4110,0
|
|
20240417,181100,25995205,4110,4110,4110,4110,0
|
|
20240417,181000,25995205,4110,4110,4110,4110,0
|
|
20240417,180900,25995205,4110,4110,4110,4110,0
|
|
20240417,180800,25995205,4110,4110,4110,4110,0
|
|
20240417,180700,25995205,4110,4110,4110,4110,0
|
|
20240417,180600,25995205,4110,4110,4110,4110,0
|
|
20240417,180500,25995205,4110,4110,4110,4110,84
|
|
20240417,180400,25995205,4110,4110,4110,4110,0
|
|
20240417,180300,25995205,4110,4110,4110,4110,0
|
|
20240417,180200,25995205,4110,4110,4110,4110,0
|
|
20240417,180100,25995205,4110,4110,4110,4110,0
|
|
20240417,180000,25995205,4110,4110,4110,4110,0
|
|
20240417,175900,25995205,4110,4110,4110,4110,0
|
|
20240417,175800,25995205,4110,4110,4110,4110,0
|
|
20240417,175700,25995205,4110,4110,4110,4110,0
|
|
20240417,175600,25995205,4110,4110,4110,4110,0
|
|
20240417,175500,25995205,4110,4110,4110,4110,0
|
|
20240417,175400,25995205,4110,4110,4110,4110,0
|
|
20240417,175300,25995205,4110,4110,4110,4110,0
|
|
20240417,175200,25995205,4110,4110,4110,4110,0
|
|
20240417,175100,25995205,4110,4110,4110,4110,0
|
|
20240417,175000,25995205,4110,4110,4110,4110,0
|
|
20240417,174900,25995205,4110,4110,4110,4110,0
|
|
20240417,174800,25995205,4110,4110,4110,4110,0
|
|
20240417,174700,25995205,4110,4110,4110,4110,0
|
|
20240417,174600,25995205,4110,4110,4110,4110,0
|
|
20240417,174500,25995205,4110,4110,4110,4110,0
|
|
20240417,174400,25995205,4110,4110,4110,4110,0
|
|
20240417,174300,25995205,4110,4110,4110,4110,0
|
|
20240417,174200,25995205,4110,4110,4110,4110,0
|
|
20240417,174100,25995205,4110,4110,4110,4110,0
|
|
20240417,174000,25995205,4110,4110,4110,4110,0
|
|
20240417,173900,25995205,4110,4110,4110,4110,0
|
|
20240417,173800,25995205,4110,4110,4110,4110,0
|
|
20240417,173700,25995205,4110,4110,4110,4110,0
|
|
20240417,173600,25995205,4110,4110,4110,4110,0
|
|
20240417,173500,25995205,4110,4110,4110,4110,84
|
|
20240417,173400,25995205,4110,4110,4110,4110,0
|
|
20240417,173300,25995205,4110,4110,4110,4110,0
|
|
20240417,173200,25995205,4110,4110,4110,4110,0
|
|
20240417,173100,25995205,4110,4110,4110,4110,0
|
|
20240417,173000,25995205,4110,4110,4110,4110,0
|
|
20240417,172900,25995205,4110,4110,4110,4110,0
|
|
20240417,172800,25995205,4110,4110,4110,4110,0
|
|
20240417,172700,25995205,4110,4110,4110,4110,0
|
|
20240417,172600,25995205,4110,4110,4110,4110,0
|
|
20240417,172500,25995205,4110,4110,4110,4110,0
|
|
20240417,172400,25995205,4110,4110,4110,4110,0
|
|
20240417,172300,25995205,4110,4110,4110,4110,0
|
|
20240417,172200,25995205,4110,4110,4110,4110,0
|
|
20240417,172100,25995205,4110,4110,4110,4110,0
|
|
20240417,172000,25995205,4110,4110,4110,4110,0
|
|
20240417,171900,25995205,4110,4110,4110,4110,0
|
|
20240417,171800,25995205,4110,4110,4110,4110,0
|
|
20240417,171700,25995205,4110,4110,4110,4110,0
|
|
20240417,171600,25995205,4110,4110,4110,4110,0
|
|
20240417,171500,25995205,4110,4110,4110,4110,0
|
|
20240417,171400,25995205,4110,4110,4110,4110,0
|
|
20240417,171300,25995205,4110,4110,4110,4110,0
|
|
20240417,171200,25995205,4110,4110,4110,4110,0
|
|
20240417,171100,25995205,4110,4110,4110,4110,0
|
|
20240417,171000,25995205,4110,4110,4110,4110,0
|
|
20240417,170900,25995205,4110,4110,4110,4110,0
|
|
20240417,170800,25995205,4110,4110,4110,4110,0
|
|
20240417,170700,25995205,4110,4110,4110,4110,0
|
|
20240417,170600,25995205,4110,4110,4110,4110,0
|
|
20240417,170500,25995205,4110,4110,4110,4110,84
|
|
20240417,170400,25995205,4110,4110,4110,4110,0
|
|
20240417,170300,25995205,4110,4110,4110,4110,0
|
|
20240417,170200,25995205,4110,4110,4110,4110,0
|
|
20240417,170100,25995205,4110,4110,4110,4110,0
|
|
20240417,170000,25995205,4110,4110,4110,4110,0
|
|
20240417,165900,25995205,4110,4110,4110,4110,0
|
|
20240417,165800,25995205,4110,4110,4110,4110,0
|
|
20240417,165700,25995205,4110,4110,4110,4110,0
|
|
20240417,165600,25995205,4110,4110,4110,4110,0
|
|
20240417,165500,25995205,4110,4110,4110,4110,0
|
|
20240417,165400,25995205,4110,4110,4110,4110,0
|
|
20240417,165300,25995205,4110,4110,4110,4110,0
|
|
20240417,165200,25995205,4110,4110,4110,4110,0
|
|
20240417,165100,25995205,4110,4110,4110,4110,0
|
|
20240417,165000,25995205,4110,4110,4110,4110,0
|
|
20240417,164900,25995205,4110,4110,4110,4110,0
|
|
20240417,164800,25995205,4110,4110,4110,4110,0
|
|
20240417,164700,25995205,4110,4110,4110,4110,0
|
|
20240417,164600,25995205,4110,4110,4110,4110,0
|
|
20240417,164500,25995205,4110,4110,4110,4110,0
|
|
20240417,164400,25995205,4110,4110,4110,4110,0
|
|
20240417,164300,25995205,4110,4110,4110,4110,0
|
|
20240417,164200,25995205,4110,4110,4110,4110,0
|
|
20240417,164100,25995205,4110,4110,4110,4110,0
|
|
20240417,164000,25995205,4110,4110,4110,4110,0
|
|
20240417,163900,25995205,4110,4110,4110,4110,0
|
|
20240417,163800,25995205,4110,4110,4110,4110,0
|
|
20240417,163700,25995205,4110,4110,4110,4110,0
|
|
20240417,163600,25995205,4110,4110,4110,4110,0
|
|
20240417,163500,25995205,4110,4110,4110,4110,84
|
|
20240417,163400,25995205,4110,4110,4110,4110,0
|
|
20240417,163300,25995205,4110,4110,4110,4110,0
|
|
20240417,163200,25995205,4110,4110,4110,4110,0
|
|
20240417,163100,25995205,4110,4110,4110,4110,0
|
|
20240417,163000,25995205,4110,4110,4110,4110,0
|
|
20240417,162900,25995205,4110,4110,4110,4110,0
|
|
20240417,162800,25995205,4110,4110,4110,4110,0
|
|
20240417,162700,25995205,4110,4110,4110,4110,0
|
|
20240417,162600,25995205,4110,4110,4110,4110,0
|
|
20240417,162500,25995205,4110,4110,4110,4110,0
|
|
20240417,162400,25995205,4110,4110,4110,4110,0
|
|
20240417,162300,25995205,4110,4110,4110,4110,0
|
|
20240417,162200,25995205,4110,4110,4110,4110,0
|
|
20240417,162100,25995205,4110,4110,4110,4110,0
|
|
20240417,162000,25995205,4110,4110,4110,4110,0
|
|
20240417,161900,25995205,4110,4110,4110,4110,0
|
|
20240417,161800,25995205,4110,4110,4110,4110,0
|
|
20240417,161700,25995205,4110,4110,4110,4110,0
|
|
20240417,161600,25995205,4110,4110,4110,4110,0
|
|
20240417,161500,25995205,4110,4110,4110,4110,0
|
|
20240417,161400,25995205,4110,4110,4110,4110,0
|
|
20240417,161300,25995205,4110,4110,4110,4110,0
|
|
20240417,161200,25995205,4110,4110,4110,4110,0
|
|
20240417,161100,25995205,4110,4110,4110,4110,0
|
|
20240417,161000,25995205,4110,4110,4110,4110,0
|
|
20240417,160900,25995205,4110,4110,4110,4110,0
|
|
20240417,160800,25995205,4110,4110,4110,4110,0
|
|
20240417,160700,25995205,4110,4110,4110,4110,0
|
|
20240417,160600,25995205,4110,4110,4110,4110,0
|
|
20240417,160500,25995205,4110,4110,4110,4110,84
|
|
20240417,160400,25995205,4110,4110,4110,4110,0
|
|
20240417,160300,25995205,4110,4110,4110,4110,0
|
|
20240417,160200,25995205,4110,4110,4110,4110,0
|
|
20240417,160100,25995205,4110,4110,4110,4110,0
|
|
20240417,160000,25995205,4110,4110,4110,4110,0
|
|
20240417,155900,25995205,4110,4110,4110,4110,0
|
|
20240417,155800,25995205,4110,4110,4110,4110,0
|
|
20240417,155700,25995205,4110,4110,4110,4110,0
|
|
20240417,155600,25995205,4110,4110,4110,4110,0
|
|
20240417,155500,25995205,4110,4110,4110,4110,0
|
|
20240417,155400,25995205,4110,4110,4110,4110,0
|
|
20240417,155300,25995205,4110,4110,4110,4110,0
|
|
20240417,155200,25995205,4110,4110,4110,4110,0
|
|
20240417,155100,25995205,4110,4110,4110,4110,0
|
|
20240417,155000,25995205,4110,4110,4110,4110,0
|
|
20240417,154900,25995205,4110,4110,4110,4110,0
|
|
20240417,154800,25995205,4110,4110,4110,4110,0
|
|
20240417,154700,25995205,4110,4110,4110,4110,0
|
|
20240417,154600,25995205,4110,4110,4110,4110,0
|
|
20240417,154500,25995205,4110,4110,4110,4110,0
|
|
20240417,154400,25995205,4110,4110,4110,4110,0
|
|
20240417,154300,25995205,4110,4110,4110,4110,0
|
|
20240417,154200,25995205,4110,4110,4110,4110,0
|
|
20240417,154100,25995205,4110,4110,4110,4110,0
|
|
20240417,154000,25995205,4110,4110,4110,4110,0
|
|
20240417,153900,25995205,4110,4110,4110,4110,0
|
|
20240417,153800,25995205,4110,4110,4110,4110,0
|
|
20240417,153700,25995205,4110,4110,4110,4110,0
|
|
20240417,153600,25995205,4110,4110,4110,4110,0
|
|
20240417,153500,25995205,4110,4110,4110,4110,84
|
|
20240417,153400,25995205,4110,4110,4110,4110,0
|
|
20240417,153300,25995205,4110,4110,4110,4110,0
|
|
20240417,153200,25995205,4110,4110,4110,4110,0
|
|
20240417,153100,25995205,4110,4110,4110,4110,0
|
|
20240417,153000,25995205,4110,4110,4110,4110,84
|
|
20240417,152900,25649965,4100,4100,4100,4100,0
|
|
20240417,152800,25649965,4100,4100,4100,4100,0
|
|
20240417,152700,25649965,4100,4100,4100,4100,0
|
|
20240417,152600,25649965,4100,4100,4100,4100,0
|
|
20240417,152500,25649965,4100,4100,4100,4100,0
|
|
20240417,152400,25649965,4100,4100,4100,4100,0
|
|
20240417,152300,25649965,4100,4100,4100,4100,0
|
|
20240417,152200,25649965,4100,4100,4100,4100,0
|
|
20240417,152100,25649965,4100,4100,4100,4100,0
|
|
20240417,152000,25649965,4100,4100,4100,4100,0
|
|
20240417,151900,25649965,4100,4100,4100,4100,0
|
|
20240417,151800,25649965,4100,4100,4100,4100,0
|
|
20240417,151700,25649965,4100,4100,4100,4100,0
|
|
20240417,151600,25649965,4100,4100,4100,4100,19
|
|
20240417,151500,25572065,4100,4100,4100,4100,0
|
|
20240417,151400,25572065,4100,4100,4100,4100,0
|
|
20240417,151300,25572065,4100,4100,4100,4100,0
|
|
20240417,151200,25572065,4100,4100,4100,4100,0
|
|
20240417,151100,25572065,4100,4100,4100,4100,0
|
|
20240417,151000,25572065,4100,4100,4100,4100,0
|
|
20240417,150900,25572065,4100,4100,4100,4100,0
|
|
20240417,150800,25572065,4100,4100,4100,4100,0
|
|
20240417,150700,25572065,4100,4100,4100,4100,0
|
|
20240417,150600,25572065,4100,4100,4100,4100,0
|
|
20240417,150500,25572065,4100,4100,4100,4100,0
|
|
20240417,150400,25572065,4100,4100,4100,4100,0
|
|
20240417,150300,25572065,4100,4100,4100,4100,0
|
|
20240417,150200,25572065,4100,4100,4100,4100,0
|
|
20240417,150100,25572065,4100,4100,4100,4100,0
|
|
20240417,150000,25572065,4100,4100,4100,4100,4
|
|
20240417,145900,25555665,4080,4090,4090,4080,175
|
|
20240417,145800,24840890,4090,4090,4090,4090,0
|
|
20240417,145700,24840890,4090,4090,4090,4090,0
|
|
20240417,145600,24840890,4090,4090,4090,4090,0
|
|
20240417,145500,24840890,4090,4095,4095,4090,35
|
|
20240417,145400,24697730,4100,4100,4100,4100,0
|
|
20240417,145300,24697730,4100,4100,4100,4100,0
|
|
20240417,145200,24697730,4100,4100,4100,4100,0
|
|
20240417,145100,24697730,4100,4100,4100,4100,0
|
|
20240417,145000,24697730,4100,4095,4100,4095,64
|
|
20240417,144900,24435490,4095,4095,4095,4095,0
|
|
20240417,144800,24435490,4095,4095,4095,4095,68
|
|
20240417,144700,24157030,4100,4100,4100,4100,0
|
|
20240417,144600,24157030,4100,4100,4100,4100,0
|
|
20240417,144500,24157030,4100,4100,4100,4100,0
|
|
20240417,144400,24157030,4100,4100,4100,4100,1
|
|
20240417,144300,24152930,4100,4100,4100,4100,0
|
|
20240417,144200,24152930,4100,4100,4100,4100,0
|
|
20240417,144100,24152930,4100,4100,4100,4100,0
|
|
20240417,144000,24152930,4100,4100,4100,4100,10
|
|
20240417,143900,24111930,4100,4100,4100,4100,0
|
|
20240417,143800,24111930,4100,4100,4100,4100,0
|
|
20240417,143700,24111930,4100,4100,4100,4100,0
|
|
20240417,143600,24111930,4100,4100,4100,4100,10
|
|
20240417,143500,24070930,4100,4100,4100,4100,20
|
|
20240417,143400,23988930,4100,4100,4100,4100,0
|
|
20240417,143300,23988930,4100,4100,4100,4100,41
|
|
20240417,143200,23820830,4100,4100,4100,4100,0
|
|
20240417,143100,23820830,4100,4100,4100,4100,1
|
|
20240417,143000,23816730,4100,4100,4100,4100,0
|
|
20240417,142900,23816730,4100,4100,4100,4100,3
|
|
20240417,142800,23804430,4100,4100,4100,4100,0
|
|
20240417,142700,23804430,4100,4100,4100,4100,0
|
|
20240417,142600,23804430,4100,4100,4100,4100,0
|
|
20240417,142500,23804430,4100,4100,4100,4100,0
|
|
20240417,142400,23804430,4100,4100,4100,4100,0
|
|
20240417,142300,23804430,4100,4100,4100,4100,0
|
|
20240417,142200,23804430,4100,4100,4100,4100,0
|
|
20240417,142100,23804430,4100,4100,4100,4100,0
|
|
20240417,142000,23804430,4100,4100,4100,4100,0
|
|
20240417,141900,23804430,4100,4100,4100,4100,0
|
|
20240417,141800,23804430,4100,4100,4100,4100,0
|
|
20240417,141700,23804430,4100,4100,4100,4100,11
|
|
20240417,141600,23759330,4100,4100,4100,4100,41
|
|
20240417,141500,23591230,4100,4100,4100,4100,0
|
|
20240417,141400,23591230,4100,4100,4100,4100,0
|
|
20240417,141300,23591230,4100,4100,4100,4100,0
|
|
20240417,141200,23591230,4100,4100,4100,4100,0
|
|
20240417,141100,23591230,4100,4100,4100,4100,0
|
|
20240417,141000,23591230,4100,4100,4100,4100,0
|
|
20240417,140900,23591230,4100,4100,4100,4100,0
|
|
20240417,140800,23591230,4100,4100,4100,4100,0
|
|
20240417,140700,23591230,4100,4100,4100,4100,0
|
|
20240417,140600,23591230,4100,4100,4100,4100,0
|
|
20240417,140500,23591230,4100,4100,4100,4100,0
|
|
20240417,140400,23591230,4100,4100,4100,4100,0
|
|
20240417,140300,23591230,4100,4100,4100,4100,0
|
|
20240417,140200,23591230,4100,4100,4100,4100,1
|
|
20240417,140100,23587130,4100,4100,4100,4100,0
|
|
20240417,140000,23587130,4100,4100,4100,4100,0
|
|
20240417,135900,23587130,4100,4100,4100,4100,41
|
|
20240417,135800,23419030,4090,4100,4100,4090,105
|
|
20240417,135700,22989080,4095,4095,4095,4095,0
|
|
20240417,135600,22989080,4095,4095,4095,4095,0
|
|
20240417,135500,22989080,4095,4095,4095,4095,0
|
|
20240417,135400,22989080,4095,4095,4095,4095,0
|
|
20240417,135300,22989080,4095,4095,4095,4095,0
|
|
20240417,135200,22989080,4095,4095,4095,4095,0
|
|
20240417,135100,22989080,4095,4095,4095,4095,0
|
|
20240417,135000,22989080,4095,4105,4105,4095,628
|
|
20240417,134900,20414885,4110,4110,4110,4110,0
|
|
20240417,134800,20414885,4110,4110,4110,4110,0
|
|
20240417,134700,20414885,4110,4110,4110,4110,0
|
|
20240417,134600,20414885,4110,4110,4110,4110,0
|
|
20240417,134500,20414885,4110,4110,4110,4110,0
|
|
20240417,134400,20414885,4110,4110,4110,4110,0
|
|
20240417,134300,20414885,4110,4110,4110,4110,0
|
|
20240417,134200,20414885,4110,4110,4110,4110,41
|
|
20240417,134100,20246375,4105,4105,4105,4105,10
|
|
20240417,134000,20205325,4110,4110,4110,4110,0
|
|
20240417,133900,20205325,4110,4110,4110,4110,1
|
|
20240417,133800,20201215,4125,4125,4125,4125,0
|
|
20240417,133700,20201215,4125,4120,4125,4120,77
|
|
20240417,133600,19883640,4120,4120,4120,4120,1
|
|
20240417,133500,19879520,4120,4120,4120,4120,0
|
|
20240417,133400,19879520,4120,4120,4120,4120,50
|
|
20240417,133300,19673520,4125,4125,4125,4125,0
|
|
20240417,133200,19673520,4125,4125,4125,4125,0
|
|
20240417,133100,19673520,4125,4125,4125,4125,0
|
|
20240417,133000,19673520,4125,4125,4125,4125,0
|
|
20240417,132900,19673520,4125,4125,4125,4125,0
|
|
20240417,132800,19673520,4125,4125,4125,4125,0
|
|
20240417,132700,19673520,4125,4125,4125,4125,0
|
|
20240417,132600,19673520,4125,4125,4125,4125,0
|
|
20240417,132500,19673520,4125,4120,4125,4120,41
|
|
20240417,132400,19504555,4105,4105,4105,4105,0
|
|
20240417,132300,19504555,4105,4105,4105,4105,0
|
|
20240417,132200,19504555,4105,4105,4105,4105,0
|
|
20240417,132100,19504555,4105,4105,4105,4105,0
|
|
20240417,132000,19504555,4105,4105,4105,4105,13
|
|
20240417,131900,19451190,4120,4120,4120,4120,0
|
|
20240417,131800,19451190,4120,4120,4120,4120,0
|
|
20240417,131700,19451190,4120,4120,4120,4120,0
|
|
20240417,131600,19451190,4120,4120,4120,4120,0
|
|
20240417,131500,19451190,4120,4120,4120,4120,0
|
|
20240417,131400,19451190,4120,4120,4120,4120,0
|
|
20240417,131300,19451190,4120,4120,4120,4120,0
|
|
20240417,131200,19451190,4120,4120,4120,4120,3
|
|
20240417,131100,19438830,4125,4125,4125,4125,0
|
|
20240417,131000,19438830,4125,4125,4125,4125,0
|
|
20240417,130900,19438830,4125,4125,4125,4125,0
|
|
20240417,130800,19438830,4125,4115,4125,4115,41
|
|
20240417,130700,19269930,4125,4125,4125,4125,0
|
|
20240417,130600,19269930,4125,4125,4125,4125,0
|
|
20240417,130500,19269930,4125,4125,4125,4125,0
|
|
20240417,130400,19269930,4125,4125,4125,4125,0
|
|
20240417,130300,19269930,4125,4125,4125,4125,0
|
|
20240417,130200,19269930,4125,4125,4125,4125,0
|
|
20240417,130100,19269930,4125,4125,4125,4125,0
|
|
20240417,130000,19269930,4125,4125,4125,4125,0
|
|
20240417,125900,19269930,4125,4125,4125,4125,0
|
|
20240417,125800,19269930,4125,4125,4125,4125,0
|
|
20240417,125700,19269930,4125,4125,4125,4125,0
|
|
20240417,125600,19269930,4125,4125,4125,4125,0
|
|
20240417,125500,19269930,4125,4125,4125,4125,0
|
|
20240417,125400,19269930,4125,4125,4125,4125,0
|
|
20240417,125300,19269930,4125,4125,4125,4125,0
|
|
20240417,125200,19269930,4125,4125,4125,4125,0
|
|
20240417,125100,19269930,4125,4115,4125,4115,41
|
|
20240417,125000,19101055,4105,4105,4105,4105,0
|
|
20240417,124900,19101055,4105,4105,4105,4105,0
|
|
20240417,124800,19101055,4105,4105,4105,4105,0
|
|
20240417,124700,19101055,4105,4105,4105,4105,0
|
|
20240417,124600,19101055,4105,4105,4105,4105,0
|
|
20240417,124500,19101055,4105,4105,4105,4105,5
|
|
20240417,124400,19080530,4125,4125,4125,4125,0
|
|
20240417,124300,19080530,4125,4125,4125,4125,0
|
|
20240417,124200,19080530,4125,4125,4125,4125,0
|
|
20240417,124100,19080530,4125,4125,4125,4125,0
|
|
20240417,124000,19080530,4125,4125,4125,4125,0
|
|
20240417,123900,19080530,4125,4125,4125,4125,0
|
|
20240417,123800,19080530,4125,4125,4125,4125,0
|
|
20240417,123700,19080530,4125,4125,4125,4125,0
|
|
20240417,123600,19080530,4125,4125,4125,4125,0
|
|
20240417,123500,19080530,4125,4125,4125,4125,0
|
|
20240417,123400,19080530,4125,4120,4125,4120,41
|
|
20240417,123300,18911495,4120,4120,4120,4120,0
|
|
20240417,123200,18911495,4120,4120,4120,4120,0
|
|
20240417,123100,18911495,4120,4120,4120,4120,0
|
|
20240417,123000,18911495,4120,4120,4120,4120,0
|
|
20240417,122900,18911495,4120,4120,4120,4120,0
|
|
20240417,122800,18911495,4120,4120,4120,4120,0
|
|
20240417,122700,18911495,4120,4120,4120,4120,0
|
|
20240417,122600,18911495,4120,4120,4120,4120,0
|
|
20240417,122500,18911495,4120,4120,4120,4120,0
|
|
20240417,122400,18911495,4120,4120,4120,4120,0
|
|
20240417,122300,18911495,4120,4120,4120,4120,0
|
|
20240417,122200,18911495,4120,4120,4120,4120,1
|
|
20240417,122100,18907375,4120,4120,4120,4120,0
|
|
20240417,122000,18907375,4120,4120,4120,4120,0
|
|
20240417,121900,18907375,4120,4120,4120,4120,0
|
|
20240417,121800,18907375,4120,4120,4120,4120,0
|
|
20240417,121700,18907375,4120,4120,4120,4120,41
|
|
20240417,121600,18738455,4095,4095,4095,4095,0
|
|
20240417,121500,18738455,4095,4095,4095,4095,0
|
|
20240417,121400,18738455,4095,4095,4095,4095,0
|
|
20240417,121300,18738455,4095,4095,4095,4095,0
|
|
20240417,121200,18738455,4095,4095,4095,4095,0
|
|
20240417,121100,18738455,4095,4095,4095,4095,0
|
|
20240417,121000,18738455,4095,4095,4095,4095,0
|
|
20240417,120900,18738455,4095,4095,4095,4095,0
|
|
20240417,120800,18738455,4095,4095,4095,4095,0
|
|
20240417,120700,18738455,4095,4095,4095,4095,0
|
|
20240417,120600,18738455,4095,4095,4095,4095,0
|
|
20240417,120500,18738455,4095,4095,4095,4095,0
|
|
20240417,120400,18738455,4095,4095,4095,4095,0
|
|
20240417,120300,18738455,4095,4095,4095,4095,1
|
|
20240417,120200,18734360,4100,4100,4100,4100,6
|
|
20240417,120100,18709760,4130,4130,4130,4130,0
|
|
20240417,120000,18709760,4130,4120,4130,4120,41
|
|
20240417,115900,18540620,4095,4095,4095,4095,0
|
|
20240417,115800,18540620,4095,4095,4095,4095,0
|
|
20240417,115700,18540620,4095,4095,4095,4095,0
|
|
20240417,115600,18540620,4095,4095,4095,4095,0
|
|
20240417,115500,18540620,4095,4095,4095,4095,1
|
|
20240417,115400,18536525,4120,4120,4120,4120,0
|
|
20240417,115300,18536525,4120,4120,4120,4120,0
|
|
20240417,115200,18536525,4120,4120,4120,4120,0
|
|
20240417,115100,18536525,4120,4120,4120,4120,87
|
|
20240417,115000,18178085,4120,4120,4120,4120,0
|
|
20240417,114900,18178085,4120,4120,4120,4120,0
|
|
20240417,114800,18178085,4120,4120,4120,4120,0
|
|
20240417,114700,18178085,4120,4120,4120,4120,20
|
|
20240417,114600,18095685,4095,4095,4095,4095,4
|
|
20240417,114500,18079305,4095,4095,4095,4095,18
|
|
20240417,114400,18005595,4125,4125,4125,4125,0
|
|
20240417,114300,18005595,4125,4115,4125,4115,41
|
|
20240417,114200,17836770,4085,4085,4085,4085,0
|
|
20240417,114100,17836770,4085,4085,4085,4085,0
|
|
20240417,114000,17836770,4085,4090,4090,4085,3
|
|
20240417,113900,17824510,4110,4110,4110,4110,0
|
|
20240417,113800,17824510,4110,4110,4110,4110,11
|
|
20240417,113700,17779300,4110,4110,4110,4110,0
|
|
20240417,113600,17779300,4110,4110,4110,4110,0
|
|
20240417,113500,17779300,4110,4110,4110,4110,0
|
|
20240417,113400,17779300,4110,4110,4110,4110,0
|
|
20240417,113300,17779300,4110,4110,4110,4110,0
|
|
20240417,113200,17779300,4110,4110,4110,4110,0
|
|
20240417,113100,17779300,4110,4110,4110,4110,0
|
|
20240417,113000,17779300,4110,4095,4115,4095,61
|
|
20240417,112900,17528680,4095,4095,4095,4095,0
|
|
20240417,112800,17528680,4095,4095,4095,4095,0
|
|
20240417,112700,17528680,4095,4095,4095,4095,0
|
|
20240417,112600,17528680,4095,4095,4095,4095,42
|
|
20240417,112500,17356690,4095,4095,4095,4095,0
|
|
20240417,112400,17356690,4095,4095,4095,4095,0
|
|
20240417,112300,17356690,4095,4095,4095,4095,0
|
|
20240417,112200,17356690,4095,4095,4095,4095,0
|
|
20240417,112100,17356690,4095,4095,4095,4095,0
|
|
20240417,112000,17356690,4095,4095,4095,4095,0
|
|
20240417,111900,17356690,4095,4095,4095,4095,0
|
|
20240417,111800,17356690,4095,4095,4095,4095,0
|
|
20240417,111700,17356690,4095,4095,4095,4095,0
|
|
20240417,111600,17356690,4095,4095,4095,4095,1
|
|
20240417,111500,17352595,4095,4095,4095,4095,0
|
|
20240417,111400,17352595,4095,4095,4095,4095,0
|
|
20240417,111300,17352595,4095,4095,4095,4095,0
|
|
20240417,111200,17352595,4095,4095,4095,4095,0
|
|
20240417,111100,17352595,4095,4095,4095,4095,0
|
|
20240417,111000,17352595,4095,4095,4095,4095,0
|
|
20240417,110900,17352595,4095,4095,4095,4095,41
|
|
20240417,110800,17184700,4080,4080,4080,4080,0
|
|
20240417,110700,17184700,4080,4080,4080,4080,0
|
|
20240417,110600,17184700,4080,4080,4080,4080,0
|
|
20240417,110500,17184700,4080,4080,4080,4080,0
|
|
20240417,110400,17184700,4080,4080,4080,4080,0
|
|
20240417,110300,17184700,4080,4080,4080,4080,0
|
|
20240417,110200,17184700,4080,4080,4080,4080,0
|
|
20240417,110100,17184700,4080,4080,4080,4080,0
|
|
20240417,110000,17184700,4080,4080,4080,4080,290
|
|
20240417,105900,16001500,4095,4095,4095,4095,0
|
|
20240417,105800,16001500,4095,4095,4095,4095,0
|
|
20240417,105700,16001500,4095,4095,4095,4095,0
|
|
20240417,105600,16001500,4095,4095,4095,4095,0
|
|
20240417,105500,16001500,4095,4095,4095,4095,0
|
|
20240417,105400,16001500,4095,4095,4095,4095,37
|
|
20240417,105300,15849985,4095,4095,4095,4095,6
|
|
20240417,105200,15825415,4095,4095,4095,4095,41
|
|
20240417,105100,15657520,4095,4095,4095,4095,0
|
|
20240417,105000,15657520,4095,4095,4095,4095,0
|
|
20240417,104900,15657520,4095,4095,4095,4095,0
|
|
20240417,104800,15657520,4095,4095,4095,4095,0
|
|
20240417,104700,15657520,4095,4095,4095,4095,0
|
|
20240417,104600,15657520,4095,4095,4095,4095,0
|
|
20240417,104500,15657520,4095,4095,4095,4095,0
|
|
20240417,104400,15657520,4095,4095,4095,4095,0
|
|
20240417,104300,15657520,4095,4095,4095,4095,0
|
|
20240417,104200,15657520,4095,4095,4095,4095,0
|
|
20240417,104100,15657520,4095,4095,4095,4095,0
|
|
20240417,104000,15657520,4095,4095,4095,4095,0
|
|
20240417,103900,15657520,4095,4095,4095,4095,0
|
|
20240417,103800,15657520,4095,4095,4095,4095,0
|
|
20240417,103700,15657520,4095,4095,4095,4095,2
|
|
20240417,103600,15649330,4095,4095,4095,4095,0
|
|
20240417,103500,15649330,4095,4090,4095,4090,41
|
|
20240417,103400,15481440,4070,4070,4070,4070,0
|
|
20240417,103300,15481440,4070,4070,4070,4070,0
|
|
20240417,103200,15481440,4070,4070,4070,4070,380
|
|
20240417,103100,13934840,4070,4070,4070,4070,0
|
|
20240417,103000,13934840,4070,4070,4070,4070,0
|
|
20240417,102900,13934840,4070,4070,4070,4070,0
|
|
20240417,102800,13934840,4070,4070,4070,4070,0
|
|
20240417,102700,13934840,4070,4070,4070,4070,0
|
|
20240417,102600,13934840,4070,4070,4070,4070,0
|
|
20240417,102500,13934840,4070,4070,4070,4070,0
|
|
20240417,102400,13934840,4070,4070,4070,4070,0
|
|
20240417,102300,13934840,4070,4070,4070,4070,0
|
|
20240417,102200,13934840,4070,4070,4070,4070,5
|
|
20240417,102100,13914490,4095,4095,4095,4095,0
|
|
20240417,102000,13914490,4095,4095,4095,4095,0
|
|
20240417,101900,13914490,4095,4095,4095,4095,0
|
|
20240417,101800,13914490,4095,4080,4095,4080,41
|
|
20240417,101700,13746990,4070,4070,4070,4070,0
|
|
20240417,101600,13746990,4070,4075,4075,4070,746
|
|
20240417,101500,10710750,4070,4070,4070,4070,0
|
|
20240417,101400,10710750,4070,4070,4070,4070,0
|
|
20240417,101300,10710750,4070,4070,4070,4070,0
|
|
20240417,101200,10710750,4070,4070,4070,4070,0
|
|
20240417,101100,10710750,4070,4070,4070,4070,0
|
|
20240417,101000,10710750,4070,4070,4070,4070,0
|
|
20240417,100900,10710750,4070,4075,4075,4070,401
|
|
20240417,100800,9078675,4080,4080,4080,4080,0
|
|
20240417,100700,9078675,4080,4080,4080,4080,0
|
|
20240417,100600,9078675,4080,4080,4080,4080,0
|
|
20240417,100500,9078675,4080,4080,4080,4080,0
|
|
20240417,100400,9078675,4080,4080,4080,4080,0
|
|
20240417,100300,9078675,4080,4080,4080,4080,0
|
|
20240417,100200,9078675,4080,4080,4080,4080,0
|
|
20240417,100100,9078675,4080,4080,4080,4080,42
|
|
20240417,100000,8907315,4070,4070,4070,4070,0
|
|
20240417,095900,8907315,4070,4075,4075,4070,35
|
|
20240417,095800,8764855,4080,4080,4080,4080,11
|
|
20240417,095700,8719975,4080,4080,4080,4080,0
|
|
20240417,095600,8719975,4080,4080,4080,4080,0
|
|
20240417,095500,8719975,4080,4080,4080,4080,117
|
|
20240417,095400,8242615,4080,4080,4080,4080,0
|
|
20240417,095300,8242615,4080,4080,4080,4080,0
|
|
20240417,095200,8242615,4080,4080,4080,4080,0
|
|
20240417,095100,8242615,4080,4080,4080,4080,5
|
|
20240417,095000,8222215,4075,4075,4075,4075,0
|
|
20240417,094900,8222215,4075,4075,4075,4075,10
|
|
20240417,094800,8181465,4075,4075,4075,4075,0
|
|
20240417,094700,8181465,4075,4075,4075,4075,1
|
|
20240417,094600,8177390,4075,4075,4075,4075,0
|
|
20240417,094500,8177390,4075,4075,4075,4075,10
|
|
20240417,094400,8136640,4075,4075,4075,4075,85
|
|
20240417,094300,7790265,4075,4075,4075,4075,26
|
|
20240417,094200,7684315,4070,4070,4070,4070,0
|
|
20240417,094100,7684315,4070,4070,4070,4070,0
|
|
20240417,094000,7684315,4070,4070,4070,4070,0
|
|
20240417,093900,7684315,4070,4070,4070,4070,297
|
|
20240417,093800,6475525,4075,4075,4075,4075,19
|
|
20240417,093700,6398100,4070,4070,4070,4070,0
|
|
20240417,093600,6398100,4070,4070,4070,4070,0
|
|
20240417,093500,6398100,4070,4070,4070,4070,1
|
|
20240417,093400,6394030,4070,4070,4070,4070,0
|
|
20240417,093300,6394030,4070,4070,4070,4070,0
|
|
20240417,093200,6394030,4070,4070,4070,4070,0
|
|
20240417,093100,6394030,4070,4070,4070,4070,0
|
|
20240417,093000,6394030,4070,4070,4070,4070,0
|
|
20240417,092900,6394030,4070,4070,4070,4070,0
|
|
20240417,092800,6394030,4070,4070,4070,4070,0
|
|
20240417,092700,6394030,4070,4070,4070,4070,0
|
|
20240417,092600,6394030,4070,4070,4070,4070,0
|
|
20240417,092500,6394030,4070,4070,4070,4070,0
|
|
20240417,092400,6394030,4070,4070,4070,4070,0
|
|
20240417,092300,6394030,4070,4070,4070,4070,21
|
|
20240417,092200,6308560,4075,4075,4075,4075,0
|
|
20240417,092100,6308560,4075,4075,4075,4075,0
|
|
20240417,092000,6308560,4075,4075,4075,4075,0
|
|
20240417,091900,6308560,4075,4075,4075,4075,0
|
|
20240417,091800,6308560,4075,4075,4075,4075,0
|
|
20240417,091700,6308560,4075,4075,4075,4075,0
|
|
20240417,091600,6308560,4075,4075,4075,4075,0
|
|
20240417,091500,6308560,4075,4075,4075,4075,11
|
|
20240417,091400,6263735,4075,4075,4075,4075,0
|
|
20240417,091300,6263735,4075,4075,4075,4075,0
|
|
20240417,091200,6263735,4075,4075,4075,4075,0
|
|
20240417,091100,6263735,4075,4075,4075,4075,0
|
|
20240417,091000,6263735,4075,4075,4075,4075,0
|
|
20240417,090900,6263735,4075,4075,4075,4075,0
|
|
20240417,090800,6263735,4075,4075,4075,4075,0
|
|
20240417,090700,6263735,4075,4075,4075,4075,3
|
|
20240417,090600,6251510,4075,4075,4075,4075,0
|
|
20240417,090500,6251510,4075,4070,4075,4070,226
|
|
20240417,090400,5331310,4045,4045,4045,4045,0
|
|
20240417,090300,5331310,4045,4045,4045,4045,0
|
|
20240417,090200,5331310,4045,4045,4045,4045,0
|
|
20240417,090100,5331310,4045,4045,4045,4045,0
|
|
20240417,090000,5331310,4045,4045,4045,4045,1318
|