638 lines
30 KiB
CSV
638 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,193500,103958710,4115,4115,4115,4115,173
|
|
20240419,193400,103958710,4115,4115,4115,4115,0
|
|
20240419,193300,103958710,4115,4115,4115,4115,0
|
|
20240419,193200,103958710,4115,4115,4115,4115,0
|
|
20240419,193100,103958710,4115,4115,4115,4115,0
|
|
20240419,193000,103958710,4115,4115,4115,4115,0
|
|
20240419,192900,103958710,4115,4115,4115,4115,0
|
|
20240419,192800,103958710,4115,4115,4115,4115,0
|
|
20240419,192700,103958710,4115,4115,4115,4115,0
|
|
20240419,192600,103958710,4115,4115,4115,4115,0
|
|
20240419,192500,103958710,4115,4115,4115,4115,0
|
|
20240419,192400,103958710,4115,4115,4115,4115,0
|
|
20240419,192300,103958710,4115,4115,4115,4115,0
|
|
20240419,192200,103958710,4115,4115,4115,4115,0
|
|
20240419,192100,103958710,4115,4115,4115,4115,0
|
|
20240419,192000,103958710,4115,4115,4115,4115,0
|
|
20240419,191900,103958710,4115,4115,4115,4115,0
|
|
20240419,191800,103958710,4115,4115,4115,4115,0
|
|
20240419,191700,103958710,4115,4115,4115,4115,0
|
|
20240419,191600,103958710,4115,4115,4115,4115,0
|
|
20240419,191500,103958710,4115,4115,4115,4115,0
|
|
20240419,191400,103958710,4115,4115,4115,4115,0
|
|
20240419,191300,103958710,4115,4115,4115,4115,0
|
|
20240419,191200,103958710,4115,4115,4115,4115,0
|
|
20240419,191100,103958710,4115,4115,4115,4115,0
|
|
20240419,191000,103958710,4115,4115,4115,4115,0
|
|
20240419,190900,103958710,4115,4115,4115,4115,0
|
|
20240419,190800,103958710,4115,4115,4115,4115,0
|
|
20240419,190700,103958710,4115,4115,4115,4115,0
|
|
20240419,190600,103958710,4115,4115,4115,4115,0
|
|
20240419,190500,103958710,4115,4115,4115,4115,173
|
|
20240419,190400,103958710,4115,4115,4115,4115,0
|
|
20240419,190300,103958710,4115,4115,4115,4115,0
|
|
20240419,190200,103958710,4115,4115,4115,4115,0
|
|
20240419,190100,103958710,4115,4115,4115,4115,0
|
|
20240419,190000,103958710,4115,4115,4115,4115,0
|
|
20240419,185900,103958710,4115,4115,4115,4115,0
|
|
20240419,185800,103958710,4115,4115,4115,4115,0
|
|
20240419,185700,103958710,4115,4115,4115,4115,0
|
|
20240419,185600,103958710,4115,4115,4115,4115,0
|
|
20240419,185500,103958710,4115,4115,4115,4115,0
|
|
20240419,185400,103958710,4115,4115,4115,4115,0
|
|
20240419,185300,103958710,4115,4115,4115,4115,0
|
|
20240419,185200,103958710,4115,4115,4115,4115,0
|
|
20240419,185100,103958710,4115,4115,4115,4115,0
|
|
20240419,185000,103958710,4115,4115,4115,4115,0
|
|
20240419,184900,103958710,4115,4115,4115,4115,0
|
|
20240419,184800,103958710,4115,4115,4115,4115,0
|
|
20240419,184700,103958710,4115,4115,4115,4115,0
|
|
20240419,184600,103958710,4115,4115,4115,4115,0
|
|
20240419,184500,103958710,4115,4115,4115,4115,0
|
|
20240419,184400,103958710,4115,4115,4115,4115,0
|
|
20240419,184300,103958710,4115,4115,4115,4115,0
|
|
20240419,184200,103958710,4115,4115,4115,4115,0
|
|
20240419,184100,103958710,4115,4115,4115,4115,0
|
|
20240419,184000,103958710,4115,4115,4115,4115,0
|
|
20240419,183900,103958710,4115,4115,4115,4115,0
|
|
20240419,183800,103958710,4115,4115,4115,4115,0
|
|
20240419,183700,103958710,4115,4115,4115,4115,0
|
|
20240419,183600,103958710,4115,4115,4115,4115,0
|
|
20240419,183500,103958710,4115,4115,4115,4115,173
|
|
20240419,183400,103958710,4115,4115,4115,4115,0
|
|
20240419,183300,103958710,4115,4115,4115,4115,0
|
|
20240419,183200,103958710,4115,4115,4115,4115,0
|
|
20240419,183100,103958710,4115,4115,4115,4115,0
|
|
20240419,183000,103958710,4115,4115,4115,4115,0
|
|
20240419,182900,103958710,4115,4115,4115,4115,0
|
|
20240419,182800,103958710,4115,4115,4115,4115,0
|
|
20240419,182700,103958710,4115,4115,4115,4115,0
|
|
20240419,182600,103958710,4115,4115,4115,4115,0
|
|
20240419,182500,103958710,4115,4115,4115,4115,0
|
|
20240419,182400,103958710,4115,4115,4115,4115,0
|
|
20240419,182300,103958710,4115,4115,4115,4115,0
|
|
20240419,182200,103958710,4115,4115,4115,4115,0
|
|
20240419,182100,103958710,4115,4115,4115,4115,0
|
|
20240419,182000,103958710,4115,4115,4115,4115,0
|
|
20240419,181900,103958710,4115,4115,4115,4115,0
|
|
20240419,181800,103958710,4115,4115,4115,4115,0
|
|
20240419,181700,103958710,4115,4115,4115,4115,0
|
|
20240419,181600,103958710,4115,4115,4115,4115,0
|
|
20240419,181500,103958710,4115,4115,4115,4115,0
|
|
20240419,181400,103958710,4115,4115,4115,4115,0
|
|
20240419,181300,103958710,4115,4115,4115,4115,0
|
|
20240419,181200,103958710,4115,4115,4115,4115,0
|
|
20240419,181100,103958710,4115,4115,4115,4115,0
|
|
20240419,181000,103958710,4115,4115,4115,4115,0
|
|
20240419,180900,103958710,4115,4115,4115,4115,0
|
|
20240419,180800,103958710,4115,4115,4115,4115,0
|
|
20240419,180700,103958710,4115,4115,4115,4115,0
|
|
20240419,180600,103958710,4115,4115,4115,4115,0
|
|
20240419,180500,103958710,4115,4115,4115,4115,173
|
|
20240419,180400,103958710,4115,4115,4115,4115,0
|
|
20240419,180300,103958710,4115,4115,4115,4115,0
|
|
20240419,180200,103958710,4115,4115,4115,4115,0
|
|
20240419,180100,103958710,4115,4115,4115,4115,0
|
|
20240419,180000,103958710,4115,4115,4115,4115,0
|
|
20240419,175900,103958710,4115,4115,4115,4115,0
|
|
20240419,175800,103958710,4115,4115,4115,4115,0
|
|
20240419,175700,103958710,4115,4115,4115,4115,0
|
|
20240419,175600,103958710,4115,4115,4115,4115,0
|
|
20240419,175500,103958710,4115,4115,4115,4115,0
|
|
20240419,175400,103958710,4115,4115,4115,4115,0
|
|
20240419,175300,103958710,4115,4115,4115,4115,0
|
|
20240419,175200,103958710,4115,4115,4115,4115,0
|
|
20240419,175100,103958710,4115,4115,4115,4115,0
|
|
20240419,175000,103958710,4115,4115,4115,4115,0
|
|
20240419,174900,103958710,4115,4115,4115,4115,0
|
|
20240419,174800,103958710,4115,4115,4115,4115,0
|
|
20240419,174700,103958710,4115,4115,4115,4115,0
|
|
20240419,174600,103958710,4115,4115,4115,4115,0
|
|
20240419,174500,103958710,4115,4115,4115,4115,0
|
|
20240419,174400,103958710,4115,4115,4115,4115,0
|
|
20240419,174300,103958710,4115,4115,4115,4115,0
|
|
20240419,174200,103958710,4115,4115,4115,4115,0
|
|
20240419,174100,103958710,4115,4115,4115,4115,0
|
|
20240419,174000,103958710,4115,4115,4115,4115,0
|
|
20240419,173900,103958710,4115,4115,4115,4115,0
|
|
20240419,173800,103958710,4115,4115,4115,4115,0
|
|
20240419,173700,103958710,4115,4115,4115,4115,0
|
|
20240419,173600,103958710,4115,4115,4115,4115,0
|
|
20240419,173500,103958710,4115,4115,4115,4115,173
|
|
20240419,173400,103958710,4115,4115,4115,4115,0
|
|
20240419,173300,103958710,4115,4115,4115,4115,0
|
|
20240419,173200,103958710,4115,4115,4115,4115,0
|
|
20240419,173100,103958710,4115,4115,4115,4115,0
|
|
20240419,173000,103958710,4115,4115,4115,4115,0
|
|
20240419,172900,103958710,4115,4115,4115,4115,0
|
|
20240419,172800,103958710,4115,4115,4115,4115,0
|
|
20240419,172700,103958710,4115,4115,4115,4115,0
|
|
20240419,172600,103958710,4115,4115,4115,4115,0
|
|
20240419,172500,103958710,4115,4115,4115,4115,0
|
|
20240419,172400,103958710,4115,4115,4115,4115,0
|
|
20240419,172300,103958710,4115,4115,4115,4115,0
|
|
20240419,172200,103958710,4115,4115,4115,4115,0
|
|
20240419,172100,103958710,4115,4115,4115,4115,0
|
|
20240419,172000,103958710,4115,4115,4115,4115,0
|
|
20240419,171900,103958710,4115,4115,4115,4115,0
|
|
20240419,171800,103958710,4115,4115,4115,4115,0
|
|
20240419,171700,103958710,4115,4115,4115,4115,0
|
|
20240419,171600,103958710,4115,4115,4115,4115,0
|
|
20240419,171500,103958710,4115,4115,4115,4115,0
|
|
20240419,171400,103958710,4115,4115,4115,4115,0
|
|
20240419,171300,103958710,4115,4115,4115,4115,0
|
|
20240419,171200,103958710,4115,4115,4115,4115,0
|
|
20240419,171100,103958710,4115,4115,4115,4115,0
|
|
20240419,171000,103958710,4115,4115,4115,4115,0
|
|
20240419,170900,103958710,4115,4115,4115,4115,0
|
|
20240419,170800,103958710,4115,4115,4115,4115,0
|
|
20240419,170700,103958710,4115,4115,4115,4115,0
|
|
20240419,170600,103958710,4115,4115,4115,4115,0
|
|
20240419,170500,103958710,4115,4115,4115,4115,173
|
|
20240419,170400,103958710,4115,4115,4115,4115,0
|
|
20240419,170300,103958710,4115,4115,4115,4115,0
|
|
20240419,170200,103958710,4115,4115,4115,4115,0
|
|
20240419,170100,103958710,4115,4115,4115,4115,0
|
|
20240419,170000,103958710,4115,4115,4115,4115,0
|
|
20240419,165900,103958710,4115,4115,4115,4115,0
|
|
20240419,165800,103958710,4115,4115,4115,4115,0
|
|
20240419,165700,103958710,4115,4115,4115,4115,0
|
|
20240419,165600,103958710,4115,4115,4115,4115,0
|
|
20240419,165500,103958710,4115,4115,4115,4115,0
|
|
20240419,165400,103958710,4115,4115,4115,4115,0
|
|
20240419,165300,103958710,4115,4115,4115,4115,0
|
|
20240419,165200,103958710,4115,4115,4115,4115,0
|
|
20240419,165100,103958710,4115,4115,4115,4115,0
|
|
20240419,165000,103958710,4115,4115,4115,4115,0
|
|
20240419,164900,103958710,4115,4115,4115,4115,0
|
|
20240419,164800,103958710,4115,4115,4115,4115,0
|
|
20240419,164700,103958710,4115,4115,4115,4115,0
|
|
20240419,164600,103958710,4115,4115,4115,4115,0
|
|
20240419,164500,103958710,4115,4115,4115,4115,0
|
|
20240419,164400,103958710,4115,4115,4115,4115,0
|
|
20240419,164300,103958710,4115,4115,4115,4115,0
|
|
20240419,164200,103958710,4115,4115,4115,4115,0
|
|
20240419,164100,103958710,4115,4115,4115,4115,0
|
|
20240419,164000,103958710,4115,4115,4115,4115,0
|
|
20240419,163900,103958710,4115,4115,4115,4115,0
|
|
20240419,163800,103958710,4115,4115,4115,4115,0
|
|
20240419,163700,103958710,4115,4115,4115,4115,0
|
|
20240419,163600,103958710,4115,4115,4115,4115,0
|
|
20240419,163500,103958710,4115,4115,4115,4115,173
|
|
20240419,163400,103958710,4115,4115,4115,4115,0
|
|
20240419,163300,103958710,4115,4115,4115,4115,0
|
|
20240419,163200,103958710,4115,4115,4115,4115,0
|
|
20240419,163100,103958710,4115,4115,4115,4115,0
|
|
20240419,163000,103958710,4115,4115,4115,4115,0
|
|
20240419,162900,103958710,4115,4115,4115,4115,0
|
|
20240419,162800,103958710,4115,4115,4115,4115,0
|
|
20240419,162700,103958710,4115,4115,4115,4115,0
|
|
20240419,162600,103958710,4115,4115,4115,4115,0
|
|
20240419,162500,103958710,4115,4115,4115,4115,0
|
|
20240419,162400,103958710,4115,4115,4115,4115,0
|
|
20240419,162300,103958710,4115,4115,4115,4115,0
|
|
20240419,162200,103958710,4115,4115,4115,4115,0
|
|
20240419,162100,103958710,4115,4115,4115,4115,0
|
|
20240419,162000,103958710,4115,4115,4115,4115,0
|
|
20240419,161900,103958710,4115,4115,4115,4115,0
|
|
20240419,161800,103958710,4115,4115,4115,4115,0
|
|
20240419,161700,103958710,4115,4115,4115,4115,0
|
|
20240419,161600,103958710,4115,4115,4115,4115,0
|
|
20240419,161500,103958710,4115,4115,4115,4115,0
|
|
20240419,161400,103958710,4115,4115,4115,4115,0
|
|
20240419,161300,103958710,4115,4115,4115,4115,0
|
|
20240419,161200,103958710,4115,4115,4115,4115,0
|
|
20240419,161100,103958710,4115,4115,4115,4115,0
|
|
20240419,161000,103958710,4115,4115,4115,4115,0
|
|
20240419,160900,103958710,4115,4115,4115,4115,0
|
|
20240419,160800,103958710,4115,4115,4115,4115,0
|
|
20240419,160700,103958710,4115,4115,4115,4115,0
|
|
20240419,160600,103958710,4115,4115,4115,4115,0
|
|
20240419,160500,103958710,4115,4115,4115,4115,173
|
|
20240419,160400,103958710,4115,4115,4115,4115,0
|
|
20240419,160300,103958710,4115,4115,4115,4115,0
|
|
20240419,160200,103958710,4115,4115,4115,4115,0
|
|
20240419,160100,103958710,4115,4115,4115,4115,0
|
|
20240419,160000,103958710,4115,4115,4115,4115,0
|
|
20240419,155900,103958710,4115,4115,4115,4115,0
|
|
20240419,155800,103958710,4115,4115,4115,4115,0
|
|
20240419,155700,103958710,4115,4115,4115,4115,0
|
|
20240419,155600,103958710,4115,4115,4115,4115,0
|
|
20240419,155500,103958710,4115,4115,4115,4115,0
|
|
20240419,155400,103958710,4115,4115,4115,4115,0
|
|
20240419,155300,103958710,4115,4115,4115,4115,0
|
|
20240419,155200,103958710,4115,4115,4115,4115,0
|
|
20240419,155100,103958710,4115,4115,4115,4115,0
|
|
20240419,155000,103958710,4115,4115,4115,4115,0
|
|
20240419,154900,103958710,4115,4115,4115,4115,0
|
|
20240419,154800,103958710,4115,4115,4115,4115,0
|
|
20240419,154700,103958710,4115,4115,4115,4115,0
|
|
20240419,154600,103958710,4115,4115,4115,4115,0
|
|
20240419,154500,103958710,4115,4115,4115,4115,0
|
|
20240419,154400,103958710,4115,4115,4115,4115,0
|
|
20240419,154300,103958710,4115,4115,4115,4115,0
|
|
20240419,154200,103958710,4115,4115,4115,4115,0
|
|
20240419,154100,103958710,4115,4115,4115,4115,0
|
|
20240419,154000,103958710,4115,4115,4115,4115,0
|
|
20240419,153900,103958710,4115,4115,4115,4115,0
|
|
20240419,153800,103958710,4115,4115,4115,4115,0
|
|
20240419,153700,103958710,4115,4115,4115,4115,0
|
|
20240419,153600,103958710,4115,4115,4115,4115,0
|
|
20240419,153500,103958710,4115,4115,4115,4115,173
|
|
20240419,153400,103958710,4115,4115,4115,4115,0
|
|
20240419,153300,103958710,4115,4115,4115,4115,0
|
|
20240419,153200,103958710,4115,4115,4115,4115,0
|
|
20240419,153100,103958710,4115,4115,4115,4115,0
|
|
20240419,153000,103958710,4115,4115,4115,4115,173
|
|
20240419,152900,103246815,4125,4125,4125,4125,0
|
|
20240419,152800,103246815,4125,4125,4125,4125,0
|
|
20240419,152700,103246815,4125,4125,4125,4125,0
|
|
20240419,152600,103246815,4125,4125,4125,4125,0
|
|
20240419,152500,103246815,4125,4125,4125,4125,0
|
|
20240419,152400,103246815,4125,4125,4125,4125,0
|
|
20240419,152300,103246815,4125,4125,4125,4125,0
|
|
20240419,152200,103246815,4125,4125,4125,4125,0
|
|
20240419,152100,103246815,4125,4125,4125,4125,0
|
|
20240419,152000,103246815,4125,4125,4125,4125,0
|
|
20240419,151900,103246815,4125,4125,4125,4125,3
|
|
20240419,151800,103234440,4125,4120,4125,4120,304
|
|
20240419,151700,101980445,4120,4120,4120,4120,14
|
|
20240419,151600,101922765,4120,4125,4125,4120,8
|
|
20240419,151500,101889775,4125,4125,4125,4125,10
|
|
20240419,151400,101848525,4125,4120,4125,4120,13
|
|
20240419,151300,101794925,4120,4120,4120,4120,9
|
|
20240419,151200,101757845,4125,4125,4125,4125,12
|
|
20240419,151100,101708345,4125,4125,4125,4125,11
|
|
20240419,151000,101662970,4125,4120,4125,4100,130
|
|
20240419,150900,101129630,4120,4120,4120,4120,8
|
|
20240419,150800,101096670,4120,4120,4120,4120,12
|
|
20240419,150700,101047230,4120,4120,4120,4120,15
|
|
20240419,150600,100985430,4125,4125,4125,4125,10
|
|
20240419,150500,100944180,4125,4125,4125,4125,15
|
|
20240419,150400,100882305,4125,4120,4125,4120,21
|
|
20240419,150300,100795695,4120,4125,4125,4120,9
|
|
20240419,150200,100758580,4125,4120,4125,4100,99
|
|
20240419,150100,100351545,4120,4120,4120,4120,13
|
|
20240419,150000,100297985,4120,4120,4120,4120,12
|
|
20240419,145900,100248545,4120,4120,4120,4120,11
|
|
20240419,145800,100203225,4120,4120,4120,4120,10
|
|
20240419,145700,100162025,4120,4120,4120,4120,13
|
|
20240419,145600,100108465,4120,4120,4120,4120,12
|
|
20240419,145500,100059025,4120,4120,4120,4120,8
|
|
20240419,145400,100026065,4120,4120,4120,4120,14
|
|
20240419,145300,99968385,4120,4120,4120,4120,9
|
|
20240419,145200,99931305,4120,4120,4120,4120,11
|
|
20240419,145100,99885985,4120,4120,4120,4120,38
|
|
20240419,145000,99729425,4120,4120,4120,4120,11
|
|
20240419,144900,99684105,4120,4120,4120,4115,7
|
|
20240419,144800,99655275,4120,4120,4120,4120,14
|
|
20240419,144700,99597595,4120,4120,4120,4120,13
|
|
20240419,144600,99544035,4120,4120,4120,4120,7
|
|
20240419,144500,99515195,4120,4120,4120,4115,17
|
|
20240419,144400,99445170,4120,4120,4120,4120,12
|
|
20240419,144300,99395730,4120,4100,4120,4100,355
|
|
20240419,144200,97936820,4100,4100,4100,4100,50
|
|
20240419,144100,97731820,4100,4100,4100,4100,14
|
|
20240419,144000,97674420,4100,4100,4100,4100,12
|
|
20240419,143900,97625220,4100,4100,4100,4100,8
|
|
20240419,143800,97592420,4100,4100,4100,4100,15
|
|
20240419,143700,97530920,4100,4100,4100,4100,14
|
|
20240419,143600,97473520,4100,4100,4100,4100,9
|
|
20240419,143500,97436620,4100,4100,4100,4100,10
|
|
20240419,143400,97395620,4100,4100,4100,4100,38
|
|
20240419,143300,97239820,4100,4100,4100,4100,15
|
|
20240419,143200,97178320,4100,4100,4100,4100,4
|
|
20240419,143100,97161920,4100,4090,4100,4090,28
|
|
20240419,143000,97047290,4090,4090,4090,4090,17
|
|
20240419,142900,96977760,4090,4090,4090,4090,13
|
|
20240419,142800,96924590,4090,4090,4090,4090,51
|
|
20240419,142700,96716000,4090,4090,4090,4090,192
|
|
20240419,142600,95930720,4090,4090,4090,4090,9
|
|
20240419,142500,95893910,4090,4090,4090,4090,8
|
|
20240419,142400,95861190,4090,4090,4090,4090,22
|
|
20240419,142300,95771210,4090,4090,4090,4090,8
|
|
20240419,142200,95738490,4090,4090,4090,4090,3
|
|
20240419,142100,95726220,4090,4090,4090,4070,248
|
|
20240419,142000,94716710,4090,4080,4090,4080,79
|
|
20240419,141900,94394340,4080,4080,4080,4080,50
|
|
20240419,141800,94190340,4090,4090,4090,4090,4
|
|
20240419,141700,94173980,4090,4090,4090,4090,27
|
|
20240419,141600,94063550,4090,4090,4090,4090,4
|
|
20240419,141500,94047190,4090,4090,4090,4090,2
|
|
20240419,141400,94039010,4090,4090,4090,4090,0
|
|
20240419,141300,94039010,4090,4090,4090,4090,0
|
|
20240419,141200,94039010,4090,4090,4090,4090,0
|
|
20240419,141100,94039010,4090,4090,4090,4090,0
|
|
20240419,141000,94039010,4090,4090,4090,4090,131
|
|
20240419,140900,93503220,4090,4090,4090,4090,0
|
|
20240419,140800,93503220,4090,4090,4090,4090,0
|
|
20240419,140700,93503220,4090,4090,4090,4090,0
|
|
20240419,140600,93503220,4090,4090,4090,4090,0
|
|
20240419,140500,93503220,4090,4090,4090,4090,0
|
|
20240419,140400,93503220,4090,4090,4090,4090,0
|
|
20240419,140300,93503220,4090,4095,4095,4090,900
|
|
20240419,140200,89820980,4100,4100,4100,4100,0
|
|
20240419,140100,89820980,4100,4100,4100,4100,0
|
|
20240419,140000,89820980,4100,4100,4100,4100,23
|
|
20240419,135900,89726680,4095,4095,4095,4095,0
|
|
20240419,135800,89726680,4095,4095,4095,4095,0
|
|
20240419,135700,89726680,4095,4090,4095,4090,323
|
|
20240419,135600,88405580,4065,4065,4065,4065,0
|
|
20240419,135500,88405580,4065,4065,4065,4065,0
|
|
20240419,135400,88405580,4065,4065,4065,4065,0
|
|
20240419,135300,88405580,4065,4065,4065,4065,0
|
|
20240419,135200,88405580,4065,4065,4065,4065,0
|
|
20240419,135100,88405580,4065,4065,4065,4065,0
|
|
20240419,135000,88405580,4065,4065,4065,4065,0
|
|
20240419,134900,88405580,4065,4065,4065,4065,0
|
|
20240419,134800,88405580,4065,4075,4075,4065,2924
|
|
20240419,134700,76517370,4080,4080,4080,4080,2
|
|
20240419,134600,76509210,4080,4080,4080,4080,159
|
|
20240419,134500,75860490,4115,4115,4115,4115,0
|
|
20240419,134400,75860490,4115,4115,4115,4115,0
|
|
20240419,134300,75860490,4115,4105,4115,4105,23
|
|
20240419,134200,75765935,4080,4080,4080,4080,0
|
|
20240419,134100,75765935,4080,4080,4080,4080,1760
|
|
20240419,134000,68585135,4080,4080,4080,4080,0
|
|
20240419,133900,68585135,4080,4080,4080,4080,0
|
|
20240419,133800,68585135,4080,4090,4090,4075,267
|
|
20240419,133700,67496005,4090,4090,4090,4090,0
|
|
20240419,133600,67496005,4090,4090,4090,4090,0
|
|
20240419,133500,67496005,4090,4090,4090,4090,0
|
|
20240419,133400,67496005,4090,4090,4090,4090,18
|
|
20240419,133300,67422385,4115,4115,4115,4115,0
|
|
20240419,133200,67422385,4115,4115,4115,4115,0
|
|
20240419,133100,67422385,4115,4115,4115,4115,0
|
|
20240419,133000,67422385,4115,4115,4115,4115,0
|
|
20240419,132900,67422385,4115,4115,4115,4115,0
|
|
20240419,132800,67422385,4115,4115,4115,4115,0
|
|
20240419,132700,67422385,4115,4115,4115,4115,0
|
|
20240419,132600,67422385,4115,4115,4115,4115,23
|
|
20240419,132500,67327740,4115,4115,4115,4115,0
|
|
20240419,132400,67327740,4115,4115,4115,4090,176
|
|
20240419,132300,66603550,4115,4115,4115,4115,21
|
|
20240419,132200,66517135,4120,4115,4120,4115,347
|
|
20240419,132100,65089170,4115,4115,4115,4115,0
|
|
20240419,132000,65089170,4115,4115,4115,4115,0
|
|
20240419,131900,65089170,4115,4115,4115,4115,0
|
|
20240419,131800,65089170,4115,4115,4115,4115,0
|
|
20240419,131700,65089170,4115,4115,4115,4115,0
|
|
20240419,131600,65089170,4115,4115,4115,4115,0
|
|
20240419,131500,65089170,4115,4115,4115,4115,12
|
|
20240419,131400,65039790,4120,4115,4120,4115,54
|
|
20240419,131300,64817520,4115,4115,4115,4115,146
|
|
20240419,131200,64216730,4115,4115,4115,4115,0
|
|
20240419,131100,64216730,4115,4115,4115,4115,0
|
|
20240419,131000,64216730,4115,4115,4115,4115,0
|
|
20240419,130900,64216730,4115,4105,4115,4105,23
|
|
20240419,130800,64122235,4105,4105,4105,4105,0
|
|
20240419,130700,64122235,4105,4105,4105,4105,0
|
|
20240419,130600,64122235,4105,4105,4105,4105,0
|
|
20240419,130500,64122235,4105,4105,4105,4105,0
|
|
20240419,130400,64122235,4105,4105,4105,4105,0
|
|
20240419,130300,64122235,4105,4105,4105,4105,0
|
|
20240419,130200,64122235,4105,4105,4105,4105,0
|
|
20240419,130100,64122235,4105,4105,4105,4105,0
|
|
20240419,130000,64122235,4105,4105,4105,4105,0
|
|
20240419,125900,64122235,4105,4090,4110,4090,854
|
|
20240419,125800,60614305,4090,4090,4090,4090,0
|
|
20240419,125700,60614305,4090,4090,4090,4090,0
|
|
20240419,125600,60614305,4090,4090,4090,4090,0
|
|
20240419,125500,60614305,4090,4090,4090,4090,0
|
|
20240419,125400,60614305,4090,4090,4090,4090,0
|
|
20240419,125300,60614305,4090,4090,4090,4090,2
|
|
20240419,125200,60606125,4090,4090,4090,4090,23
|
|
20240419,125100,60512055,4090,4090,4090,4090,0
|
|
20240419,125000,60512055,4090,4090,4090,4090,0
|
|
20240419,124900,60512055,4090,4090,4090,4090,0
|
|
20240419,124800,60512055,4090,4090,4090,4090,0
|
|
20240419,124700,60512055,4090,4090,4090,4090,0
|
|
20240419,124600,60512055,4090,4090,4090,4090,0
|
|
20240419,124500,60512055,4090,4090,4090,4090,0
|
|
20240419,124400,60512055,4090,4090,4090,4090,1
|
|
20240419,124300,60507965,4090,4090,4090,4090,0
|
|
20240419,124200,60507965,4090,4090,4090,4090,0
|
|
20240419,124100,60507965,4090,4090,4090,4090,0
|
|
20240419,124000,60507965,4090,4090,4090,4090,172
|
|
20240419,123900,59804485,4090,4090,4090,4090,0
|
|
20240419,123800,59804485,4090,4090,4090,4090,0
|
|
20240419,123700,59804485,4090,4090,4090,4090,0
|
|
20240419,123600,59804485,4090,4090,4090,4090,0
|
|
20240419,123500,59804485,4090,4090,4090,4090,23
|
|
20240419,123400,59710415,4090,4090,4090,4090,0
|
|
20240419,123300,59710415,4090,4090,4090,4090,1
|
|
20240419,123200,59706325,4070,4070,4070,4070,0
|
|
20240419,123100,59706325,4070,4070,4070,4070,600
|
|
20240419,123000,57264325,4090,4090,4090,4090,0
|
|
20240419,122900,57264325,4090,4090,4090,4090,0
|
|
20240419,122800,57264325,4090,4090,4090,4090,0
|
|
20240419,122700,57264325,4090,4090,4090,4090,0
|
|
20240419,122600,57264325,4090,4090,4090,4090,0
|
|
20240419,122500,57264325,4090,4090,4090,4090,0
|
|
20240419,122400,57264325,4090,4090,4090,4090,0
|
|
20240419,122300,57264325,4090,4090,4090,4090,0
|
|
20240419,122200,57264325,4090,4090,4090,4090,0
|
|
20240419,122100,57264325,4090,4090,4090,4090,0
|
|
20240419,122000,57264325,4090,4090,4090,4090,0
|
|
20240419,121900,57264325,4090,4090,4090,4090,0
|
|
20240419,121800,57264325,4090,4090,4090,4090,24
|
|
20240419,121700,57166165,4065,4065,4065,4065,0
|
|
20240419,121600,57166165,4065,4065,4065,4065,0
|
|
20240419,121500,57166165,4065,4065,4065,4065,0
|
|
20240419,121400,57166165,4065,4065,4065,4065,0
|
|
20240419,121300,57166165,4065,4065,4065,4065,0
|
|
20240419,121200,57166165,4065,4065,4065,4065,0
|
|
20240419,121100,57166165,4065,4065,4065,4065,0
|
|
20240419,121000,57166165,4065,4075,4075,4065,852
|
|
20240419,120900,53700220,4090,4085,4090,4085,715
|
|
20240419,120800,50779245,4085,4085,4085,4085,0
|
|
20240419,120700,50779245,4085,4085,4085,4085,0
|
|
20240419,120600,50779245,4085,4085,4085,4085,0
|
|
20240419,120500,50779245,4085,4085,4085,4085,0
|
|
20240419,120400,50779245,4085,4085,4085,4085,0
|
|
20240419,120300,50779245,4085,4085,4085,4085,0
|
|
20240419,120200,50779245,4085,4085,4085,4085,44
|
|
20240419,120100,50599505,4085,4085,4085,4085,24
|
|
20240419,120000,50501465,4065,4065,4065,4065,0
|
|
20240419,115900,50501465,4065,4065,4065,4065,0
|
|
20240419,115800,50501465,4065,4065,4065,4065,0
|
|
20240419,115700,50501465,4065,4065,4065,4065,0
|
|
20240419,115600,50501465,4065,4065,4065,4065,0
|
|
20240419,115500,50501465,4065,4065,4065,4065,1
|
|
20240419,115400,50497400,4085,4085,4085,4085,0
|
|
20240419,115300,50497400,4085,4085,4085,4085,0
|
|
20240419,115200,50497400,4085,4085,4085,4085,0
|
|
20240419,115100,50497400,4085,4085,4085,4085,0
|
|
20240419,115000,50497400,4085,4085,4085,4085,0
|
|
20240419,114900,50497400,4085,4085,4085,4085,0
|
|
20240419,114800,50497400,4085,4085,4085,4085,0
|
|
20240419,114700,50497400,4085,4085,4085,4085,0
|
|
20240419,114600,50497400,4085,4085,4085,4085,0
|
|
20240419,114500,50497400,4085,4085,4085,4085,0
|
|
20240419,114400,50497400,4085,4085,4085,4085,24
|
|
20240419,114300,50399360,4085,4085,4085,4085,0
|
|
20240419,114200,50399360,4085,4085,4085,4085,0
|
|
20240419,114100,50399360,4085,4085,4085,4085,0
|
|
20240419,114000,50399360,4085,4085,4085,4085,0
|
|
20240419,113900,50399360,4085,4085,4085,4085,0
|
|
20240419,113800,50399360,4085,4085,4085,4085,10
|
|
20240419,113700,50358510,4065,4065,4065,4065,0
|
|
20240419,113600,50358510,4065,4065,4065,4065,0
|
|
20240419,113500,50358510,4065,4065,4065,4065,0
|
|
20240419,113400,50358510,4065,4065,4065,4065,0
|
|
20240419,113300,50358510,4065,4065,4065,4065,2500
|
|
20240419,113200,40196010,4065,4065,4065,4065,0
|
|
20240419,113100,40196010,4065,4075,4075,4065,116
|
|
20240419,113000,39724455,4075,4075,4075,4075,0
|
|
20240419,112900,39724455,4075,4075,4075,4075,0
|
|
20240419,112800,39724455,4075,4075,4075,4075,285
|
|
20240419,112700,38563080,4075,4070,4075,4065,294
|
|
20240419,112600,37366675,4075,4075,4075,4075,1
|
|
20240419,112500,37362600,4075,4075,4075,4075,0
|
|
20240419,112400,37362600,4075,4075,4075,4075,0
|
|
20240419,112300,37362600,4075,4075,4075,4075,102
|
|
20240419,112200,36946950,4075,4080,4080,4075,10
|
|
20240419,112100,36906190,4085,4085,4085,4085,0
|
|
20240419,112000,36906190,4085,4085,4085,4075,356
|
|
20240419,111900,35453360,4085,4085,4085,4085,0
|
|
20240419,111800,35453360,4085,4085,4085,4085,11
|
|
20240419,111700,35408425,4090,4090,4090,4090,0
|
|
20240419,111600,35408425,4090,4090,4090,4090,0
|
|
20240419,111500,35408425,4090,4090,4090,4090,0
|
|
20240419,111400,35408425,4090,4090,4090,4090,0
|
|
20240419,111300,35408425,4090,4090,4090,4090,0
|
|
20240419,111200,35408425,4090,4095,4095,4085,391
|
|
20240419,111100,33808795,4095,4100,4100,4095,45
|
|
20240419,111000,33624480,4095,4095,4100,4095,57
|
|
20240419,110900,33390945,4100,4100,4100,4100,598
|
|
20240419,110800,30939145,4100,4100,4100,4100,0
|
|
20240419,110700,30939145,4100,4100,4100,4100,0
|
|
20240419,110600,30939145,4100,4100,4100,4100,0
|
|
20240419,110500,30939145,4100,4100,4100,4100,0
|
|
20240419,110400,30939145,4100,4100,4100,4100,291
|
|
20240419,110300,29746045,4105,4105,4105,4105,0
|
|
20240419,110200,29746045,4105,4105,4105,4105,0
|
|
20240419,110100,29746045,4105,4105,4105,4105,0
|
|
20240419,110000,29746045,4105,4105,4105,4105,0
|
|
20240419,105900,29746045,4105,4105,4105,4105,0
|
|
20240419,105800,29746045,4105,4105,4105,4105,0
|
|
20240419,105700,29746045,4105,4110,4110,4105,951
|
|
20240419,105600,25840660,4115,4115,4115,4115,0
|
|
20240419,105500,25840660,4115,4115,4115,4115,0
|
|
20240419,105400,25840660,4115,4115,4115,4115,0
|
|
20240419,105300,25840660,4115,4110,4115,4110,267
|
|
20240419,105200,24743260,4105,4105,4105,4105,0
|
|
20240419,105100,24743260,4105,4105,4105,4105,100
|
|
20240419,105000,24332760,4110,4110,4110,4110,9
|
|
20240419,104900,24295770,4110,4110,4110,4110,10
|
|
20240419,104800,24254670,4110,4110,4110,4110,0
|
|
20240419,104700,24254670,4110,4110,4110,4110,0
|
|
20240419,104600,24254670,4110,4110,4110,4110,0
|
|
20240419,104500,24254670,4110,4110,4110,4110,0
|
|
20240419,104400,24254670,4110,4110,4110,4110,0
|
|
20240419,104300,24254670,4110,4110,4110,4110,178
|
|
20240419,104200,23523090,4115,4115,4115,4115,0
|
|
20240419,104100,23523090,4115,4115,4115,4115,0
|
|
20240419,104000,23523090,4115,4115,4115,4115,0
|
|
20240419,103900,23523090,4115,4115,4115,4115,100
|
|
20240419,103800,23111590,4120,4120,4120,4120,33
|
|
20240419,103700,22975630,4120,4120,4120,4120,0
|
|
20240419,103600,22975630,4120,4120,4120,4120,24
|
|
20240419,103500,22876750,4105,4105,4105,4105,0
|
|
20240419,103400,22876750,4105,4105,4105,4105,0
|
|
20240419,103300,22876750,4105,4105,4105,4105,0
|
|
20240419,103200,22876750,4105,4105,4105,4105,0
|
|
20240419,103100,22876750,4105,4105,4105,4105,0
|
|
20240419,103000,22876750,4105,4105,4105,4105,0
|
|
20240419,102900,22876750,4105,4105,4105,4105,0
|
|
20240419,102800,22876750,4105,4110,4110,4105,2500
|
|
20240419,102700,12613270,4115,4115,4115,4115,0
|
|
20240419,102600,12613270,4115,4115,4115,4115,29
|
|
20240419,102500,12493935,4115,4115,4115,4115,0
|
|
20240419,102400,12493935,4115,4115,4115,4115,80
|
|
20240419,102300,12164735,4110,4110,4110,4110,0
|
|
20240419,102200,12164735,4110,4110,4110,4110,83
|
|
20240419,102100,11823605,4115,4115,4115,4115,0
|
|
20240419,102000,11823605,4115,4115,4115,4115,0
|
|
20240419,101900,11823605,4115,4115,4115,4115,124
|
|
20240419,101800,11313345,4115,4115,4115,4115,0
|
|
20240419,101700,11313345,4115,4115,4115,4115,0
|
|
20240419,101600,11313345,4115,4115,4115,4115,0
|
|
20240419,101500,11313345,4115,4115,4115,4115,0
|
|
20240419,101400,11313345,4115,4115,4115,4115,0
|
|
20240419,101300,11313345,4115,4115,4115,4115,0
|
|
20240419,101200,11313345,4115,4115,4115,4115,0
|
|
20240419,101100,11313345,4115,4115,4115,4115,0
|
|
20240419,101000,11313345,4115,4115,4115,4115,0
|
|
20240419,100900,11313345,4115,4115,4115,4115,0
|
|
20240419,100800,11313345,4115,4115,4115,4115,8
|
|
20240419,100700,11280425,4115,4115,4115,4115,0
|
|
20240419,100600,11280425,4115,4115,4115,4115,113
|
|
20240419,100500,10815430,4115,4115,4115,4115,0
|
|
20240419,100400,10815430,4115,4115,4115,4115,199
|
|
20240419,100300,9996545,4115,4115,4115,4115,50
|
|
20240419,100200,9790795,4115,4115,4115,4115,24
|
|
20240419,100100,9692035,4115,4115,4115,4115,1
|
|
20240419,100000,9687920,4105,4105,4105,4105,0
|
|
20240419,095900,9687920,4105,4105,4105,4105,0
|
|
20240419,095800,9687920,4105,4105,4105,4105,0
|
|
20240419,095700,9687920,4105,4105,4105,4105,0
|
|
20240419,095600,9687920,4105,4105,4105,4105,60
|
|
20240419,095500,9441620,4105,4105,4105,4105,0
|
|
20240419,095400,9441620,4105,4105,4105,4105,32
|
|
20240419,095300,9310260,4100,4100,4100,4100,0
|
|
20240419,095200,9310260,4100,4100,4100,4100,0
|
|
20240419,095100,9310260,4100,4100,4100,4100,0
|
|
20240419,095000,9310260,4100,4100,4100,4100,0
|
|
20240419,094900,9310260,4100,4100,4100,4100,0
|
|
20240419,094800,9310260,4100,4100,4100,4100,0
|
|
20240419,094700,9310260,4100,4115,4115,4100,350
|
|
20240419,094600,7873405,4115,4115,4115,4115,0
|
|
20240419,094500,7873405,4115,4115,4115,4115,24
|
|
20240419,094400,7774645,4115,4115,4115,4115,0
|
|
20240419,094300,7774645,4115,4115,4115,4115,329
|
|
20240419,094200,6420810,4115,4105,4115,4105,53
|
|
20240419,094100,6203235,4100,4100,4100,4100,0
|
|
20240419,094000,6203235,4100,4100,4100,4100,171
|
|
20240419,093900,5502135,4100,4100,4100,4100,0
|
|
20240419,093800,5502135,4100,4100,4100,4100,0
|
|
20240419,093700,5502135,4100,4100,4100,4100,0
|
|
20240419,093600,5502135,4100,4100,4100,4100,8
|
|
20240419,093500,5469335,4100,4100,4100,4100,0
|
|
20240419,093400,5469335,4100,4100,4100,4100,0
|
|
20240419,093300,5469335,4100,4100,4100,4100,0
|
|
20240419,093200,5469335,4100,4100,4100,4100,0
|
|
20240419,093100,5469335,4100,4100,4100,4100,229
|
|
20240419,093000,4530435,4105,4105,4105,4105,300
|
|
20240419,092900,3298935,4105,4105,4105,4105,0
|
|
20240419,092800,3298935,4105,4105,4105,4105,0
|
|
20240419,092700,3298935,4105,4105,4105,4105,88
|
|
20240419,092600,2937695,4110,4110,4110,4110,0
|
|
20240419,092500,2937695,4110,4110,4110,4110,0
|
|
20240419,092400,2937695,4110,4110,4110,4110,0
|
|
20240419,092300,2937695,4110,4110,4110,4110,0
|
|
20240419,092200,2937695,4110,4110,4110,4110,0
|
|
20240419,092100,2937695,4110,4110,4110,4110,0
|
|
20240419,092000,2937695,4110,4110,4110,4110,168
|
|
20240419,091900,2247215,4115,4115,4115,4115,0
|
|
20240419,091800,2247215,4115,4115,4115,4115,0
|
|
20240419,091700,2247215,4115,4115,4115,4115,0
|
|
20240419,091600,2247215,4115,4115,4115,4115,0
|
|
20240419,091500,2247215,4115,4115,4115,4115,0
|
|
20240419,091400,2247215,4115,4115,4115,4115,0
|
|
20240419,091300,2247215,4115,4105,4115,4105,66
|
|
20240419,091200,1976255,4105,4105,4105,4105,0
|
|
20240419,091100,1976255,4105,4105,4105,4105,0
|
|
20240419,091000,1976255,4105,4105,4105,4105,0
|
|
20240419,090900,1976255,4105,4105,4105,4105,0
|
|
20240419,090800,1976255,4105,4105,4105,4105,0
|
|
20240419,090700,1976255,4105,4105,4105,4105,0
|
|
20240419,090600,1976255,4105,4105,4105,4105,10
|
|
20240419,090500,1935205,4105,4105,4105,4105,0
|
|
20240419,090400,1935205,4105,4105,4105,4105,1
|
|
20240419,090300,1931100,4100,4100,4100,4100,0
|
|
20240419,090200,1931100,4100,4100,4100,4100,0
|
|
20240419,090100,1931100,4100,4100,4100,4100,0
|
|
20240419,090000,1931100,4100,4100,4100,4100,471
|