639 lines
30 KiB
CSV
639 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,193600,324076720,4110,4110,4110,4110,301
|
|
20240418,193500,324076720,4110,4110,4110,4110,0
|
|
20240418,193400,324076720,4110,4110,4110,4110,0
|
|
20240418,193300,324076720,4110,4110,4110,4110,0
|
|
20240418,193200,324076720,4110,4110,4110,4110,0
|
|
20240418,193100,324076720,4110,4110,4110,4110,0
|
|
20240418,193000,324076720,4110,4110,4110,4110,0
|
|
20240418,192900,324076720,4110,4110,4110,4110,0
|
|
20240418,192800,324076720,4110,4110,4110,4110,0
|
|
20240418,192700,324076720,4110,4110,4110,4110,0
|
|
20240418,192600,324076720,4110,4110,4110,4110,0
|
|
20240418,192500,324076720,4110,4110,4110,4110,0
|
|
20240418,192400,324076720,4110,4110,4110,4110,0
|
|
20240418,192300,324076720,4110,4110,4110,4110,0
|
|
20240418,192200,324076720,4110,4110,4110,4110,0
|
|
20240418,192100,324076720,4110,4110,4110,4110,0
|
|
20240418,192000,324076720,4110,4110,4110,4110,0
|
|
20240418,191900,324076720,4110,4110,4110,4110,0
|
|
20240418,191800,324076720,4110,4110,4110,4110,0
|
|
20240418,191700,324076720,4110,4110,4110,4110,0
|
|
20240418,191600,324076720,4110,4110,4110,4110,0
|
|
20240418,191500,324076720,4110,4110,4110,4110,0
|
|
20240418,191400,324076720,4110,4110,4110,4110,0
|
|
20240418,191300,324076720,4110,4110,4110,4110,0
|
|
20240418,191200,324076720,4110,4110,4110,4110,0
|
|
20240418,191100,324076720,4110,4110,4110,4110,0
|
|
20240418,191000,324076720,4110,4110,4110,4110,0
|
|
20240418,190900,324076720,4110,4110,4110,4110,0
|
|
20240418,190800,324076720,4110,4110,4110,4110,0
|
|
20240418,190700,324076720,4110,4110,4110,4110,0
|
|
20240418,190600,324076720,4110,4110,4110,4110,301
|
|
20240418,190500,324076720,4110,4110,4110,4110,0
|
|
20240418,190400,324076720,4110,4110,4110,4110,0
|
|
20240418,190300,324076720,4110,4110,4110,4110,0
|
|
20240418,190200,324076720,4110,4110,4110,4110,0
|
|
20240418,190100,324076720,4110,4110,4110,4110,0
|
|
20240418,190000,324076720,4110,4110,4110,4110,0
|
|
20240418,185900,324076720,4110,4110,4110,4110,0
|
|
20240418,185800,324076720,4110,4110,4110,4110,0
|
|
20240418,185700,324076720,4110,4110,4110,4110,0
|
|
20240418,185600,324076720,4110,4110,4110,4110,0
|
|
20240418,185500,324076720,4110,4110,4110,4110,0
|
|
20240418,185400,324076720,4110,4110,4110,4110,0
|
|
20240418,185300,324076720,4110,4110,4110,4110,0
|
|
20240418,185200,324076720,4110,4110,4110,4110,0
|
|
20240418,185100,324076720,4110,4110,4110,4110,0
|
|
20240418,185000,324076720,4110,4110,4110,4110,0
|
|
20240418,184900,324076720,4110,4110,4110,4110,0
|
|
20240418,184800,324076720,4110,4110,4110,4110,0
|
|
20240418,184700,324076720,4110,4110,4110,4110,0
|
|
20240418,184600,324076720,4110,4110,4110,4110,0
|
|
20240418,184500,324076720,4110,4110,4110,4110,0
|
|
20240418,184400,324076720,4110,4110,4110,4110,0
|
|
20240418,184300,324076720,4110,4110,4110,4110,0
|
|
20240418,184200,324076720,4110,4110,4110,4110,0
|
|
20240418,184100,324076720,4110,4110,4110,4110,0
|
|
20240418,184000,324076720,4110,4110,4110,4110,0
|
|
20240418,183900,324076720,4110,4110,4110,4110,0
|
|
20240418,183800,324076720,4110,4110,4110,4110,0
|
|
20240418,183700,324076720,4110,4110,4110,4110,0
|
|
20240418,183600,324076720,4110,4110,4110,4110,301
|
|
20240418,183500,324076720,4110,4110,4110,4110,0
|
|
20240418,183400,324076720,4110,4110,4110,4110,0
|
|
20240418,183300,324076720,4110,4110,4110,4110,0
|
|
20240418,183200,324076720,4110,4110,4110,4110,0
|
|
20240418,183100,324076720,4110,4110,4110,4110,0
|
|
20240418,183000,324076720,4110,4110,4110,4110,0
|
|
20240418,182900,324076720,4110,4110,4110,4110,0
|
|
20240418,182800,324076720,4110,4110,4110,4110,0
|
|
20240418,182700,324076720,4110,4110,4110,4110,0
|
|
20240418,182600,324076720,4110,4110,4110,4110,0
|
|
20240418,182500,324076720,4110,4110,4110,4110,0
|
|
20240418,182400,324076720,4110,4110,4110,4110,0
|
|
20240418,182300,324076720,4110,4110,4110,4110,0
|
|
20240418,182200,324076720,4110,4110,4110,4110,0
|
|
20240418,182100,324076720,4110,4110,4110,4110,0
|
|
20240418,182000,324076720,4110,4110,4110,4110,0
|
|
20240418,181900,324076720,4110,4110,4110,4110,0
|
|
20240418,181800,324076720,4110,4110,4110,4110,0
|
|
20240418,181700,324076720,4110,4110,4110,4110,0
|
|
20240418,181600,324076720,4110,4110,4110,4110,0
|
|
20240418,181500,324076720,4110,4110,4110,4110,0
|
|
20240418,181400,324076720,4110,4110,4110,4110,0
|
|
20240418,181300,324076720,4110,4110,4110,4110,0
|
|
20240418,181200,324076720,4110,4110,4110,4110,0
|
|
20240418,181100,324076720,4110,4110,4110,4110,0
|
|
20240418,181000,324076720,4110,4110,4110,4110,0
|
|
20240418,180900,324076720,4110,4110,4110,4110,0
|
|
20240418,180800,324076720,4110,4110,4110,4110,0
|
|
20240418,180700,324076720,4110,4110,4110,4110,0
|
|
20240418,180600,324076720,4110,4110,4110,4110,301
|
|
20240418,180500,324076720,4110,4110,4110,4110,0
|
|
20240418,180400,324076720,4110,4110,4110,4110,0
|
|
20240418,180300,324076720,4110,4110,4110,4110,0
|
|
20240418,180200,324076720,4110,4110,4110,4110,0
|
|
20240418,180100,324076720,4110,4110,4110,4110,0
|
|
20240418,180000,324076720,4110,4110,4110,4110,0
|
|
20240418,175900,324076720,4110,4110,4110,4110,0
|
|
20240418,175800,324076720,4110,4110,4110,4110,0
|
|
20240418,175700,324076720,4110,4110,4110,4110,0
|
|
20240418,175600,324076720,4110,4110,4110,4110,0
|
|
20240418,175500,324076720,4110,4110,4110,4110,0
|
|
20240418,175400,324076720,4110,4110,4110,4110,0
|
|
20240418,175300,324076720,4110,4110,4110,4110,0
|
|
20240418,175200,324076720,4110,4110,4110,4110,0
|
|
20240418,175100,324076720,4110,4110,4110,4110,0
|
|
20240418,175000,324076720,4110,4110,4110,4110,0
|
|
20240418,174900,324076720,4110,4110,4110,4110,0
|
|
20240418,174800,324076720,4110,4110,4110,4110,0
|
|
20240418,174700,324076720,4110,4110,4110,4110,0
|
|
20240418,174600,324076720,4110,4110,4110,4110,0
|
|
20240418,174500,324076720,4110,4110,4110,4110,0
|
|
20240418,174400,324076720,4110,4110,4110,4110,0
|
|
20240418,174300,324076720,4110,4110,4110,4110,0
|
|
20240418,174200,324076720,4110,4110,4110,4110,0
|
|
20240418,174100,324076720,4110,4110,4110,4110,0
|
|
20240418,174000,324076720,4110,4110,4110,4110,0
|
|
20240418,173900,324076720,4110,4110,4110,4110,0
|
|
20240418,173800,324076720,4110,4110,4110,4110,0
|
|
20240418,173700,324076720,4110,4110,4110,4110,0
|
|
20240418,173600,324076720,4110,4110,4110,4110,301
|
|
20240418,173500,324076720,4110,4110,4110,4110,0
|
|
20240418,173400,324076720,4110,4110,4110,4110,0
|
|
20240418,173300,324076720,4110,4110,4110,4110,0
|
|
20240418,173200,324076720,4110,4110,4110,4110,0
|
|
20240418,173100,324076720,4110,4110,4110,4110,0
|
|
20240418,173000,324076720,4110,4110,4110,4110,0
|
|
20240418,172900,324076720,4110,4110,4110,4110,0
|
|
20240418,172800,324076720,4110,4110,4110,4110,0
|
|
20240418,172700,324076720,4110,4110,4110,4110,0
|
|
20240418,172600,324076720,4110,4110,4110,4110,0
|
|
20240418,172500,324076720,4110,4110,4110,4110,0
|
|
20240418,172400,324076720,4110,4110,4110,4110,0
|
|
20240418,172300,324076720,4110,4110,4110,4110,0
|
|
20240418,172200,324076720,4110,4110,4110,4110,0
|
|
20240418,172100,324076720,4110,4110,4110,4110,0
|
|
20240418,172000,324076720,4110,4110,4110,4110,0
|
|
20240418,171900,324076720,4110,4110,4110,4110,0
|
|
20240418,171800,324076720,4110,4110,4110,4110,0
|
|
20240418,171700,324076720,4110,4110,4110,4110,0
|
|
20240418,171600,324076720,4110,4110,4110,4110,0
|
|
20240418,171500,324076720,4110,4110,4110,4110,0
|
|
20240418,171400,324076720,4110,4110,4110,4110,0
|
|
20240418,171300,324076720,4110,4110,4110,4110,0
|
|
20240418,171200,324076720,4110,4110,4110,4110,0
|
|
20240418,171100,324076720,4110,4110,4110,4110,0
|
|
20240418,171000,324076720,4110,4110,4110,4110,0
|
|
20240418,170900,324076720,4110,4110,4110,4110,0
|
|
20240418,170800,324076720,4110,4110,4110,4110,0
|
|
20240418,170700,324076720,4110,4110,4110,4110,0
|
|
20240418,170600,324076720,4110,4110,4110,4110,301
|
|
20240418,170500,324076720,4110,4110,4110,4110,0
|
|
20240418,170400,324076720,4110,4110,4110,4110,0
|
|
20240418,170300,324076720,4110,4110,4110,4110,0
|
|
20240418,170200,324076720,4110,4110,4110,4110,0
|
|
20240418,170100,324076720,4110,4110,4110,4110,0
|
|
20240418,170000,324076720,4110,4110,4110,4110,0
|
|
20240418,165900,324076720,4110,4110,4110,4110,0
|
|
20240418,165800,324076720,4110,4110,4110,4110,0
|
|
20240418,165700,324076720,4110,4110,4110,4110,0
|
|
20240418,165600,324076720,4110,4110,4110,4110,0
|
|
20240418,165500,324076720,4110,4110,4110,4110,0
|
|
20240418,165400,324076720,4110,4110,4110,4110,0
|
|
20240418,165300,324076720,4110,4110,4110,4110,0
|
|
20240418,165200,324076720,4110,4110,4110,4110,0
|
|
20240418,165100,324076720,4110,4110,4110,4110,0
|
|
20240418,165000,324076720,4110,4110,4110,4110,0
|
|
20240418,164900,324076720,4110,4110,4110,4110,0
|
|
20240418,164800,324076720,4110,4110,4110,4110,0
|
|
20240418,164700,324076720,4110,4110,4110,4110,0
|
|
20240418,164600,324076720,4110,4110,4110,4110,0
|
|
20240418,164500,324076720,4110,4110,4110,4110,0
|
|
20240418,164400,324076720,4110,4110,4110,4110,0
|
|
20240418,164300,324076720,4110,4110,4110,4110,0
|
|
20240418,164200,324076720,4110,4110,4110,4110,0
|
|
20240418,164100,324076720,4110,4110,4110,4110,0
|
|
20240418,164000,324076720,4110,4110,4110,4110,0
|
|
20240418,163900,324076720,4110,4110,4110,4110,0
|
|
20240418,163800,324076720,4110,4110,4110,4110,0
|
|
20240418,163700,324076720,4110,4110,4110,4110,0
|
|
20240418,163600,324076720,4110,4110,4110,4110,301
|
|
20240418,163500,324076720,4110,4110,4110,4110,0
|
|
20240418,163400,324076720,4110,4110,4110,4110,0
|
|
20240418,163300,324076720,4110,4110,4110,4110,0
|
|
20240418,163200,324076720,4110,4110,4110,4110,0
|
|
20240418,163100,324076720,4110,4110,4110,4110,0
|
|
20240418,163000,324076720,4110,4110,4110,4110,0
|
|
20240418,162900,324076720,4110,4110,4110,4110,0
|
|
20240418,162800,324076720,4110,4110,4110,4110,0
|
|
20240418,162700,324076720,4110,4110,4110,4110,0
|
|
20240418,162600,324076720,4110,4110,4110,4110,0
|
|
20240418,162500,324076720,4110,4110,4110,4110,0
|
|
20240418,162400,324076720,4110,4110,4110,4110,0
|
|
20240418,162300,324076720,4110,4110,4110,4110,0
|
|
20240418,162200,324076720,4110,4110,4110,4110,0
|
|
20240418,162100,324076720,4110,4110,4110,4110,0
|
|
20240418,162000,324076720,4110,4110,4110,4110,0
|
|
20240418,161900,324076720,4110,4110,4110,4110,0
|
|
20240418,161800,324076720,4110,4110,4110,4110,0
|
|
20240418,161700,324076720,4110,4110,4110,4110,0
|
|
20240418,161600,324076720,4110,4110,4110,4110,0
|
|
20240418,161500,324076720,4110,4110,4110,4110,0
|
|
20240418,161400,324076720,4110,4110,4110,4110,0
|
|
20240418,161300,324076720,4110,4110,4110,4110,0
|
|
20240418,161200,324076720,4110,4110,4110,4110,0
|
|
20240418,161100,324076720,4110,4110,4110,4110,0
|
|
20240418,161000,324076720,4110,4110,4110,4110,0
|
|
20240418,160900,324076720,4110,4110,4110,4110,0
|
|
20240418,160800,324076720,4110,4110,4110,4110,0
|
|
20240418,160700,324076720,4110,4110,4110,4110,0
|
|
20240418,160600,324076720,4110,4110,4110,4110,301
|
|
20240418,160500,324076720,4110,4110,4110,4110,0
|
|
20240418,160400,324076720,4110,4110,4110,4110,0
|
|
20240418,160300,324076720,4110,4110,4110,4110,0
|
|
20240418,160200,324076720,4110,4110,4110,4110,0
|
|
20240418,160100,324076720,4110,4110,4110,4110,0
|
|
20240418,160000,324076720,4110,4110,4110,4110,0
|
|
20240418,155900,324076720,4110,4110,4110,4110,0
|
|
20240418,155800,324076720,4110,4110,4110,4110,0
|
|
20240418,155700,324076720,4110,4110,4110,4110,0
|
|
20240418,155600,324076720,4110,4110,4110,4110,0
|
|
20240418,155500,324076720,4110,4110,4110,4110,0
|
|
20240418,155400,324076720,4110,4110,4110,4110,0
|
|
20240418,155300,324076720,4110,4110,4110,4110,0
|
|
20240418,155200,324076720,4110,4110,4110,4110,0
|
|
20240418,155100,324076720,4110,4110,4110,4110,0
|
|
20240418,155000,324076720,4110,4110,4110,4110,0
|
|
20240418,154900,324076720,4110,4110,4110,4110,0
|
|
20240418,154800,324076720,4110,4110,4110,4110,0
|
|
20240418,154700,324076720,4110,4110,4110,4110,0
|
|
20240418,154600,324076720,4110,4110,4110,4110,0
|
|
20240418,154500,324076720,4110,4110,4110,4110,0
|
|
20240418,154400,324076720,4110,4110,4110,4110,0
|
|
20240418,154300,324076720,4110,4110,4110,4110,0
|
|
20240418,154200,324076720,4110,4110,4110,4110,0
|
|
20240418,154100,324076720,4110,4110,4110,4110,0
|
|
20240418,154000,324076720,4110,4110,4110,4110,0
|
|
20240418,153900,324076720,4110,4110,4110,4110,0
|
|
20240418,153800,324076720,4110,4110,4110,4110,0
|
|
20240418,153700,324076720,4110,4110,4110,4110,0
|
|
20240418,153600,324076720,4110,4110,4110,4110,301
|
|
20240418,153500,324076720,4110,4110,4110,4110,0
|
|
20240418,153400,324076720,4110,4110,4110,4110,0
|
|
20240418,153300,324076720,4110,4110,4110,4110,0
|
|
20240418,153200,324076720,4110,4110,4110,4110,0
|
|
20240418,153100,324076720,4110,4110,4110,4110,0
|
|
20240418,153000,324076720,4110,4110,4110,4110,301
|
|
20240418,152900,322839610,4110,4110,4110,4110,0
|
|
20240418,152800,322839610,4110,4110,4110,4110,0
|
|
20240418,152700,322839610,4110,4110,4110,4110,0
|
|
20240418,152600,322839610,4110,4110,4110,4110,0
|
|
20240418,152500,322839610,4110,4110,4110,4110,0
|
|
20240418,152400,322839610,4110,4110,4110,4110,0
|
|
20240418,152300,322839610,4110,4110,4110,4110,0
|
|
20240418,152200,322839610,4110,4110,4110,4110,0
|
|
20240418,152100,322839610,4110,4110,4110,4110,0
|
|
20240418,152000,322839610,4110,4110,4110,4110,0
|
|
20240418,151900,322839610,4110,4110,4110,4110,700
|
|
20240418,151800,319962610,4110,4110,4110,4110,0
|
|
20240418,151700,319962610,4110,4110,4110,4110,0
|
|
20240418,151600,319962610,4110,4110,4110,4110,9
|
|
20240418,151500,319925620,4120,4120,4120,4120,0
|
|
20240418,151400,319925620,4120,4120,4120,4120,0
|
|
20240418,151300,319925620,4120,4120,4120,4120,0
|
|
20240418,151200,319925620,4120,4120,4120,4120,0
|
|
20240418,151100,319925620,4120,4120,4120,4120,0
|
|
20240418,151000,319925620,4120,4115,4120,4115,2
|
|
20240418,150900,319917385,4110,4115,4115,4110,373
|
|
20240418,150800,318384270,4110,4110,4110,4110,0
|
|
20240418,150700,318384270,4110,4110,4110,4110,0
|
|
20240418,150600,318384270,4110,4110,4110,4110,355
|
|
20240418,150500,316925220,4110,4115,4115,4110,68
|
|
20240418,150400,316645610,4115,4115,4115,4115,200
|
|
20240418,150300,315822610,4120,4120,4120,4120,0
|
|
20240418,150200,315822610,4120,4120,4120,4120,46
|
|
20240418,150100,315633090,4115,4115,4115,4115,200
|
|
20240418,150000,314810090,4115,4115,4115,4115,146
|
|
20240418,145900,314209300,4120,4120,4120,4120,0
|
|
20240418,145800,314209300,4120,4120,4120,4115,271
|
|
20240418,145700,313093530,4120,4120,4120,4120,120
|
|
20240418,145600,312599130,4120,4120,4120,4120,0
|
|
20240418,145500,312599130,4120,4120,4120,4120,0
|
|
20240418,145400,312599130,4120,4120,4120,4120,0
|
|
20240418,145300,312599130,4120,4120,4120,4120,0
|
|
20240418,145200,312599130,4120,4120,4120,4120,14
|
|
20240418,145100,312541450,4120,4120,4120,4120,0
|
|
20240418,145000,312541450,4120,4120,4120,4120,0
|
|
20240418,144900,312541450,4120,4120,4120,4120,0
|
|
20240418,144800,312541450,4120,4120,4120,4120,0
|
|
20240418,144700,312541450,4120,4120,4120,4120,19
|
|
20240418,144600,312463170,4120,4120,4120,4120,0
|
|
20240418,144500,312463170,4120,4120,4120,4120,0
|
|
20240418,144400,312463170,4120,4120,4120,4120,20
|
|
20240418,144300,312380770,4125,4125,4125,4125,100
|
|
20240418,144200,311968270,4125,4125,4125,4125,0
|
|
20240418,144100,311968270,4125,4125,4125,4125,0
|
|
20240418,144000,311968270,4125,4125,4125,4125,0
|
|
20240418,143900,311968270,4125,4125,4125,4125,0
|
|
20240418,143800,311968270,4125,4125,4125,4125,0
|
|
20240418,143700,311968270,4125,4125,4125,4125,0
|
|
20240418,143600,311968270,4125,4125,4125,4125,0
|
|
20240418,143500,311968270,4125,4125,4125,4125,0
|
|
20240418,143400,311968270,4125,4125,4125,4125,0
|
|
20240418,143300,311968270,4125,4125,4125,4125,13
|
|
20240418,143200,311914645,4130,4130,4130,4130,0
|
|
20240418,143100,311914645,4130,4130,4130,4130,141
|
|
20240418,143000,311332315,4135,4135,4135,4135,0
|
|
20240418,142900,311332315,4135,4135,4135,4135,11
|
|
20240418,142800,311286830,4135,4135,4135,4135,10
|
|
20240418,142700,311245480,4140,4140,4140,4140,0
|
|
20240418,142600,311245480,4140,4140,4140,4140,0
|
|
20240418,142500,311245480,4140,4140,4140,4140,0
|
|
20240418,142400,311245480,4140,4140,4140,4140,0
|
|
20240418,142300,311245480,4140,4140,4140,4140,0
|
|
20240418,142200,311245480,4140,4140,4140,4140,0
|
|
20240418,142100,311245480,4140,4140,4140,4140,0
|
|
20240418,142000,311245480,4140,4140,4140,4140,0
|
|
20240418,141900,311245480,4140,4140,4140,4140,0
|
|
20240418,141800,311245480,4140,4140,4140,4140,0
|
|
20240418,141700,311245480,4140,4140,4140,4140,0
|
|
20240418,141600,311245480,4140,4140,4140,4140,0
|
|
20240418,141500,311245480,4140,4140,4140,4140,0
|
|
20240418,141400,311245480,4140,4140,4140,4140,0
|
|
20240418,141300,311245480,4140,4140,4140,4140,0
|
|
20240418,141200,311245480,4140,4140,4140,4140,0
|
|
20240418,141100,311245480,4140,4140,4140,4140,0
|
|
20240418,141000,311245480,4140,4140,4140,4140,0
|
|
20240418,140900,311245480,4140,4140,4140,4140,0
|
|
20240418,140800,311245480,4140,4140,4140,4140,0
|
|
20240418,140700,311245480,4140,4140,4140,4140,0
|
|
20240418,140600,311245480,4140,4135,4140,4135,1100
|
|
20240418,140500,306693700,4130,4125,4130,4120,351
|
|
20240418,140400,305247065,4115,4115,4115,4115,0
|
|
20240418,140300,305247065,4115,4115,4115,4115,0
|
|
20240418,140200,305247065,4115,4115,4115,4115,0
|
|
20240418,140100,305247065,4115,4115,4115,4115,0
|
|
20240418,140000,305247065,4115,4115,4115,4115,0
|
|
20240418,135900,305247065,4115,4115,4115,4115,0
|
|
20240418,135800,305247065,4115,4115,4115,4115,0
|
|
20240418,135700,305247065,4115,4115,4115,4115,0
|
|
20240418,135600,305247065,4115,4125,4125,4115,893
|
|
20240418,135500,301569215,4120,4120,4120,4120,0
|
|
20240418,135400,301569215,4120,4120,4120,4120,0
|
|
20240418,135300,301569215,4120,4120,4120,4120,0
|
|
20240418,135200,301569215,4120,4120,4120,4120,0
|
|
20240418,135100,301569215,4120,4120,4120,4120,0
|
|
20240418,135000,301569215,4120,4120,4120,4120,0
|
|
20240418,134900,301569215,4120,4120,4120,4120,0
|
|
20240418,134800,301569215,4120,4120,4120,4120,0
|
|
20240418,134700,301569215,4120,4120,4120,4120,0
|
|
20240418,134600,301569215,4120,4120,4120,4120,0
|
|
20240418,134500,301569215,4120,4120,4120,4120,0
|
|
20240418,134400,301569215,4120,4120,4120,4120,0
|
|
20240418,134300,301569215,4120,4120,4120,4120,0
|
|
20240418,134200,301569215,4120,4120,4120,4120,0
|
|
20240418,134100,301569215,4120,4120,4120,4120,0
|
|
20240418,134000,301569215,4120,4120,4120,4120,0
|
|
20240418,133900,301569215,4120,4120,4120,4120,0
|
|
20240418,133800,301569215,4120,4120,4120,4120,0
|
|
20240418,133700,301569215,4120,4120,4120,4120,0
|
|
20240418,133600,301569215,4120,4125,4125,4120,421
|
|
20240418,133500,299834550,4140,4140,4140,4140,0
|
|
20240418,133400,299834550,4140,4140,4140,4140,0
|
|
20240418,133300,299834550,4140,4140,4140,4140,0
|
|
20240418,133200,299834550,4140,4140,4140,4140,0
|
|
20240418,133100,299834550,4140,4135,4140,4135,55
|
|
20240418,133000,299607120,4135,4135,4135,4135,0
|
|
20240418,132900,299607120,4135,4135,4135,4135,0
|
|
20240418,132800,299607120,4135,4135,4135,4135,0
|
|
20240418,132700,299607120,4135,4135,4135,4135,0
|
|
20240418,132600,299607120,4135,4135,4135,4135,0
|
|
20240418,132500,299607120,4135,4135,4135,4135,0
|
|
20240418,132400,299607120,4135,4135,4135,4135,0
|
|
20240418,132300,299607120,4135,4135,4135,4135,0
|
|
20240418,132200,299607120,4135,4135,4135,4135,0
|
|
20240418,132100,299607120,4135,4135,4135,4135,0
|
|
20240418,132000,299607120,4135,4135,4135,4135,0
|
|
20240418,131900,299607120,4135,4135,4135,4135,3
|
|
20240418,131800,299594715,4120,4120,4120,4120,0
|
|
20240418,131700,299594715,4120,4120,4120,4120,0
|
|
20240418,131600,299594715,4120,4120,4120,4120,0
|
|
20240418,131500,299594715,4120,4120,4120,4120,0
|
|
20240418,131400,299594715,4120,4120,4120,4120,0
|
|
20240418,131300,299594715,4120,4120,4120,4120,0
|
|
20240418,131200,299594715,4120,4120,4120,4120,0
|
|
20240418,131100,299594715,4120,4120,4120,4120,0
|
|
20240418,131000,299594715,4120,4120,4120,4120,150
|
|
20240418,130900,298976715,4120,4120,4120,4120,208
|
|
20240418,130800,298119755,4120,4120,4120,4120,238
|
|
20240418,130700,297139195,4120,4120,4120,4120,0
|
|
20240418,130600,297139195,4120,4120,4120,4120,0
|
|
20240418,130500,297139195,4120,4120,4120,4120,0
|
|
20240418,130400,297139195,4120,4120,4120,4120,0
|
|
20240418,130300,297139195,4120,4120,4120,4120,0
|
|
20240418,130200,297139195,4120,4120,4120,4120,0
|
|
20240418,130100,297139195,4120,4120,4120,4120,0
|
|
20240418,130000,297139195,4120,4120,4120,4120,0
|
|
20240418,125900,297139195,4120,4120,4120,4120,0
|
|
20240418,125800,297139195,4120,4120,4120,4120,0
|
|
20240418,125700,297139195,4120,4120,4120,4120,0
|
|
20240418,125600,297139195,4120,4120,4120,4120,0
|
|
20240418,125500,297139195,4120,4120,4120,4120,0
|
|
20240418,125400,297139195,4120,4120,4120,4120,0
|
|
20240418,125300,297139195,4120,4120,4120,4120,0
|
|
20240418,125200,297139195,4120,4120,4120,4120,169
|
|
20240418,125100,296442915,4120,4120,4120,4120,118
|
|
20240418,125000,295956755,4125,4125,4125,4125,3
|
|
20240418,124900,295944380,4150,4150,4150,4150,7
|
|
20240418,124800,295915330,4150,4150,4150,4150,0
|
|
20240418,124700,295915330,4150,4150,4150,4150,0
|
|
20240418,124600,295915330,4150,4150,4150,4150,0
|
|
20240418,124500,295915330,4150,4150,4150,4150,13
|
|
20240418,124400,295861380,4120,4120,4120,4120,0
|
|
20240418,124300,295861380,4120,4120,4120,4120,0
|
|
20240418,124200,295861380,4120,4120,4120,4120,0
|
|
20240418,124100,295861380,4120,4120,4120,4120,0
|
|
20240418,124000,295861380,4120,4120,4120,4120,59
|
|
20240418,123900,295618300,4120,4120,4120,4120,0
|
|
20240418,123800,295618300,4120,4125,4125,4120,355
|
|
20240418,123700,294155575,4125,4125,4125,4125,70
|
|
20240418,123600,293866825,4120,4135,4135,4120,800
|
|
20240418,123500,290569310,4135,4135,4135,4135,0
|
|
20240418,123400,290569310,4135,4145,4145,4135,940
|
|
20240418,123300,286681545,4145,4145,4145,4145,0
|
|
20240418,123200,286681545,4145,4145,4145,4145,14
|
|
20240418,123100,286623515,4145,4145,4145,4145,0
|
|
20240418,123000,286623515,4145,4145,4145,4145,0
|
|
20240418,122900,286623515,4145,4145,4145,4145,0
|
|
20240418,122800,286623515,4145,4145,4145,4145,0
|
|
20240418,122700,286623515,4145,4145,4145,4145,0
|
|
20240418,122600,286623515,4145,4145,4145,4145,0
|
|
20240418,122500,286623515,4145,4145,4145,4145,238
|
|
20240418,122400,285637005,4145,4145,4145,4145,1
|
|
20240418,122300,285632860,4145,4145,4145,4145,0
|
|
20240418,122200,285632860,4145,4145,4145,4145,0
|
|
20240418,122100,285632860,4145,4145,4145,4145,0
|
|
20240418,122000,285632860,4145,4145,4145,4145,0
|
|
20240418,121900,285632860,4145,4145,4145,4145,0
|
|
20240418,121800,285632860,4145,4145,4145,4145,0
|
|
20240418,121700,285632860,4145,4145,4145,4145,0
|
|
20240418,121600,285632860,4145,4150,4150,4145,12
|
|
20240418,121500,285583095,4145,4145,4145,4145,0
|
|
20240418,121400,285583095,4145,4145,4145,4145,0
|
|
20240418,121300,285583095,4145,4145,4145,4145,0
|
|
20240418,121200,285583095,4145,4145,4145,4145,0
|
|
20240418,121100,285583095,4145,4145,4145,4145,0
|
|
20240418,121000,285583095,4145,4145,4145,4145,0
|
|
20240418,120900,285583095,4145,4155,4155,4145,881
|
|
20240418,120800,281931250,4165,4165,4165,4165,0
|
|
20240418,120700,281931250,4165,4160,4165,4160,247
|
|
20240418,120600,280902515,4160,4160,4160,4160,0
|
|
20240418,120500,280902515,4160,4160,4160,4160,2
|
|
20240418,120400,280894195,4155,4155,4155,4155,626
|
|
20240418,120300,278293165,4155,4150,4155,4150,465
|
|
20240418,120200,276361515,4150,4150,4150,4150,36
|
|
20240418,120100,276212115,4145,4145,4145,4145,260
|
|
20240418,120000,275134415,4145,4145,4145,4145,250
|
|
20240418,115900,274098165,4135,4135,4135,4135,0
|
|
20240418,115800,274098165,4135,4135,4135,4135,0
|
|
20240418,115700,274098165,4135,4135,4135,4135,0
|
|
20240418,115600,274098165,4135,4135,4135,4135,0
|
|
20240418,115500,274098165,4135,4135,4135,4135,1
|
|
20240418,115400,274094030,4135,4135,4135,4135,0
|
|
20240418,115300,274094030,4135,4135,4135,4135,0
|
|
20240418,115200,274094030,4135,4135,4135,4135,66
|
|
20240418,115100,273821120,4145,4145,4145,4145,0
|
|
20240418,115000,273821120,4145,4145,4145,4145,0
|
|
20240418,114900,273821120,4145,4145,4145,4145,0
|
|
20240418,114800,273821120,4145,4145,4145,4145,0
|
|
20240418,114700,273821120,4145,4145,4145,4145,0
|
|
20240418,114600,273821120,4145,4145,4145,4145,0
|
|
20240418,114500,273821120,4145,4145,4145,4145,10
|
|
20240418,114400,273779670,4145,4145,4145,4145,0
|
|
20240418,114300,273779670,4145,4145,4145,4145,6
|
|
20240418,114200,273754800,4120,4140,4140,4115,2251
|
|
20240418,114100,264479785,4140,4140,4140,4140,0
|
|
20240418,114000,264479785,4140,4140,4140,4140,0
|
|
20240418,113900,264479785,4140,4140,4140,4140,0
|
|
20240418,113800,264479785,4140,4140,4140,4140,117
|
|
20240418,113700,263995405,4140,4140,4140,4140,0
|
|
20240418,113600,263995405,4140,4140,4140,4140,0
|
|
20240418,113500,263995405,4140,4155,4155,4135,2309
|
|
20240418,113400,254431250,4155,4155,4155,4155,0
|
|
20240418,113300,254431250,4155,4155,4155,4155,0
|
|
20240418,113200,254431250,4155,4155,4155,4155,0
|
|
20240418,113100,254431250,4155,4155,4155,4155,0
|
|
20240418,113000,254431250,4155,4155,4155,4155,0
|
|
20240418,112900,254431250,4155,4160,4160,4155,620
|
|
20240418,112800,251852650,4155,4155,4155,4155,0
|
|
20240418,112700,251852650,4155,4155,4155,4155,0
|
|
20240418,112600,251852650,4155,4155,4155,4155,0
|
|
20240418,112500,251852650,4155,4160,4160,4155,100
|
|
20240418,112400,251437130,4155,4155,4155,4155,0
|
|
20240418,112300,251437130,4155,4155,4155,4155,0
|
|
20240418,112200,251437130,4155,4155,4155,4155,0
|
|
20240418,112100,251437130,4155,4155,4155,4155,0
|
|
20240418,112000,251437130,4155,4155,4155,4155,0
|
|
20240418,111900,251437130,4155,4155,4155,4155,0
|
|
20240418,111800,251437130,4155,4155,4155,4155,0
|
|
20240418,111700,251437130,4155,4155,4155,4155,0
|
|
20240418,111600,251437130,4155,4155,4155,4155,0
|
|
20240418,111500,251437130,4155,4155,4155,4155,0
|
|
20240418,111400,251437130,4155,4155,4155,4155,899
|
|
20240418,111300,247701785,4155,4155,4155,4155,0
|
|
20240418,111200,247701785,4155,4155,4155,4155,1673
|
|
20240418,111100,240750470,4155,4155,4155,4155,1000
|
|
20240418,111000,236595470,4155,4160,4160,4155,2239
|
|
20240418,110900,227287400,4160,4160,4160,4160,0
|
|
20240418,110800,227287400,4160,4160,4160,4160,0
|
|
20240418,110700,227287400,4160,4160,4160,4160,1000
|
|
20240418,110600,223127400,4160,4170,4170,4160,1000
|
|
20240418,110500,218967350,4180,4180,4180,4180,10
|
|
20240418,110400,218925550,4155,4155,4155,4155,0
|
|
20240418,110300,218925550,4155,4170,4170,4155,1989
|
|
20240418,110200,210652945,4185,4185,4185,4185,0
|
|
20240418,110100,210652945,4185,4185,4185,4185,7
|
|
20240418,110000,210623650,4170,4170,4170,4170,0
|
|
20240418,105900,210623650,4170,4170,4170,4170,0
|
|
20240418,105800,210623650,4170,4170,4170,4170,0
|
|
20240418,105700,210623650,4170,4170,4170,4170,96
|
|
20240418,105600,210223330,4165,4165,4165,4165,0
|
|
20240418,105500,210223330,4165,4165,4165,4165,0
|
|
20240418,105400,210223330,4165,4170,4170,4165,291
|
|
20240418,105300,209010840,4170,4170,4170,4170,0
|
|
20240418,105200,209010840,4170,4170,4170,4170,0
|
|
20240418,105100,209010840,4170,4170,4170,4170,13
|
|
20240418,105000,208956630,4185,4185,4185,4185,0
|
|
20240418,104900,208956630,4185,4185,4185,4185,0
|
|
20240418,104800,208956630,4185,4185,4185,4185,0
|
|
20240418,104700,208956630,4185,4185,4185,4185,0
|
|
20240418,104600,208956630,4185,4185,4185,4185,0
|
|
20240418,104500,208956630,4185,4185,4185,4185,1
|
|
20240418,104400,208952445,4170,4170,4170,4170,0
|
|
20240418,104300,208952445,4170,4170,4170,4170,0
|
|
20240418,104200,208952445,4170,4170,4170,4170,0
|
|
20240418,104100,208952445,4170,4170,4170,4170,1
|
|
20240418,104000,208948275,4165,4165,4165,4165,0
|
|
20240418,103900,208948275,4165,4165,4165,4165,0
|
|
20240418,103800,208948275,4165,4165,4165,4165,1
|
|
20240418,103700,208944110,4165,4175,4175,4165,238
|
|
20240418,103600,207952810,4175,4165,4175,4165,113
|
|
20240418,103500,207482065,4165,4165,4165,4165,1
|
|
20240418,103400,207477900,4165,4170,4170,4165,20
|
|
20240418,103300,207394550,4185,4185,4185,4185,0
|
|
20240418,103200,207394550,4185,4185,4185,4185,32
|
|
20240418,103100,207260630,4155,4180,4180,4155,1914
|
|
20240418,103000,199282955,4175,4175,4175,4175,0
|
|
20240418,102900,199282955,4175,4195,4195,4175,1385
|
|
20240418,102800,193489920,4220,4220,4220,4220,0
|
|
20240418,102700,193489920,4220,4220,4220,4220,0
|
|
20240418,102600,193489920,4220,4215,4220,4195,245
|
|
20240418,102500,192462030,4190,4200,4200,4190,42
|
|
20240418,102400,192285830,4225,4225,4225,4225,2
|
|
20240418,102300,192277380,4215,4215,4215,4215,2
|
|
20240418,102200,192268950,4200,4200,4200,4200,27
|
|
20240418,102100,192155550,4225,4225,4225,4225,11
|
|
20240418,102000,192109075,4230,4230,4230,4230,100
|
|
20240418,101900,191686075,4230,4200,4230,4200,221
|
|
20240418,101800,190751600,4230,4230,4230,4230,0
|
|
20240418,101700,190751600,4230,4220,4230,4220,74
|
|
20240418,101600,190439250,4215,4210,4215,4210,125
|
|
20240418,101500,189912835,4195,4195,4195,4195,24
|
|
20240418,101400,189812155,4185,4200,4200,4185,2117
|
|
20240418,101300,180946715,4215,4215,4215,4215,50
|
|
20240418,101200,180735965,4215,4215,4215,4215,51
|
|
20240418,101100,180521000,4195,4195,4195,4195,8
|
|
20240418,101000,180487440,4200,4200,4200,4200,27
|
|
20240418,100900,180374040,4220,4215,4220,4215,40
|
|
20240418,100800,180205290,4220,4220,4220,4220,0
|
|
20240418,100700,180205290,4220,4200,4220,4200,52
|
|
20240418,100600,179986855,4200,4200,4200,4200,11
|
|
20240418,100500,179940655,4200,4200,4200,4200,12
|
|
20240418,100400,179890255,4215,4215,4215,4215,0
|
|
20240418,100300,179890255,4215,4215,4215,4215,0
|
|
20240418,100200,179890255,4215,4215,4215,4215,0
|
|
20240418,100100,179890255,4215,4215,4215,4215,1
|
|
20240418,100000,179886040,4220,4220,4220,4220,0
|
|
20240418,095900,179886040,4220,4220,4220,4220,0
|
|
20240418,095800,179886040,4220,4220,4220,4220,10
|
|
20240418,095700,179843840,4220,4220,4220,4220,0
|
|
20240418,095600,179843840,4220,4220,4220,4220,5
|
|
20240418,095500,179822740,4220,4225,4225,4220,304
|
|
20240418,095400,178539840,4225,4225,4225,4225,200
|
|
20240418,095300,177694840,4190,4195,4195,4190,82
|
|
20240418,095200,177351230,4200,4200,4200,4200,0
|
|
20240418,095100,177351230,4200,4205,4205,4200,50
|
|
20240418,095000,177141220,4205,4230,4230,4205,37
|
|
20240418,094900,176985185,4230,4200,4230,4200,1802
|
|
20240418,094800,169369775,4215,4215,4215,4215,4
|
|
20240418,094700,169352915,4195,4195,4195,4195,0
|
|
20240418,094600,169352915,4195,4195,4195,4195,35
|
|
20240418,094500,169206090,4190,4210,4210,4190,1600
|
|
20240418,094400,162492090,4215,4230,4230,4215,41
|
|
20240418,094300,162319200,4235,4235,4235,4235,0
|
|
20240418,094200,162319200,4235,4235,4235,4235,254
|
|
20240418,094100,161243510,4235,4215,4235,4215,131
|
|
20240418,094000,160691125,4215,4215,4215,4215,0
|
|
20240418,093900,160691125,4215,4220,4240,4210,2132
|
|
20240418,093800,151700005,4220,4240,4240,4220,416
|
|
20240418,093700,149939925,4240,4230,4250,4220,2974
|
|
20240418,093600,137326575,4220,4230,4230,4220,565
|
|
20240418,093500,134936725,4230,4220,4230,4220,15
|
|
20240418,093400,134873355,4220,4210,4220,4210,120
|
|
20240418,093300,134367105,4225,4225,4225,4225,0
|
|
20240418,093200,134367105,4225,4225,4225,4225,0
|
|
20240418,093100,134367105,4225,4225,4225,4225,10
|
|
20240418,093000,134324855,4230,4230,4230,4230,0
|
|
20240418,092900,134324855,4230,4210,4235,4200,512
|
|
20240418,092800,132172705,4235,4235,4235,4235,2
|
|
20240418,092700,132164235,4235,4235,4235,4235,9
|
|
20240418,092600,132126120,4235,4210,4235,4200,48
|
|
20240418,092500,131923505,4220,4220,4220,4220,485
|
|
20240418,092400,129876805,4205,4205,4205,4205,3
|
|
20240418,092300,129864190,4235,4210,4235,4210,800
|
|
20240418,092200,126480655,4185,4215,4215,4185,387
|
|
20240418,092100,124855545,4190,4190,4190,4190,0
|
|
20240418,092000,124855545,4190,4195,4195,4190,120
|
|
20240418,091900,124352155,4200,4200,4200,4200,50
|
|
20240418,091800,124142155,4225,4230,4230,4225,280
|
|
20240418,091700,122958600,4230,4220,4230,4220,1191
|
|
20240418,091600,117924170,4220,4220,4220,4220,28
|
|
20240418,091500,117806010,4220,4185,4220,4185,112
|
|
20240418,091400,117335120,4210,4185,4210,4180,1951
|
|
20240418,091300,109144695,4185,4210,4210,4185,3031
|
|
20240418,091200,96417315,4225,4225,4225,4215,617
|
|
20240418,091100,93815880,4230,4250,4250,4230,590
|
|
20240418,091000,91310070,4250,4245,4255,4245,912
|
|
20240418,090900,87438270,4245,4250,4270,4225,6704
|
|
20240418,090800,58939280,4250,4205,4250,4205,7482
|
|
20240418,090700,27291890,4205,4215,4225,4180,588
|
|
20240418,090600,24813075,4215,4190,4220,4190,2523
|
|
20240418,090500,14202700,4185,4185,4185,4180,541
|
|
20240418,090400,11938715,4185,4175,4185,4175,622
|
|
20240418,090300,9337535,4165,4170,4170,4165,200
|
|
20240418,090200,8504520,4185,4185,4185,4185,120
|
|
20240418,090100,8002320,4185,4180,4185,4180,831
|
|
20240418,090000,4525010,4180,4155,4180,4155,1088
|