642 lines
31 KiB
CSV
642 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,193900,607528110,4225,4225,4225,4225,1240
|
|
20240423,193800,607528110,4225,4225,4225,4225,0
|
|
20240423,193700,607528110,4225,4225,4225,4225,0
|
|
20240423,193600,607528110,4225,4225,4225,4225,0
|
|
20240423,193500,607528110,4225,4225,4225,4225,0
|
|
20240423,193400,607528110,4225,4225,4225,4225,0
|
|
20240423,193300,607528110,4225,4225,4225,4225,0
|
|
20240423,193200,607528110,4225,4225,4225,4225,0
|
|
20240423,193100,607528110,4225,4225,4225,4225,0
|
|
20240423,193000,607528110,4225,4225,4225,4225,0
|
|
20240423,192900,607528110,4225,4225,4225,4225,0
|
|
20240423,192800,607528110,4225,4225,4225,4225,0
|
|
20240423,192700,607528110,4225,4225,4225,4225,0
|
|
20240423,192600,607528110,4225,4225,4225,4225,0
|
|
20240423,192500,607528110,4225,4225,4225,4225,0
|
|
20240423,192400,607528110,4225,4225,4225,4225,0
|
|
20240423,192300,607528110,4225,4225,4225,4225,0
|
|
20240423,192200,607528110,4225,4225,4225,4225,0
|
|
20240423,192100,607528110,4225,4225,4225,4225,0
|
|
20240423,192000,607528110,4225,4225,4225,4225,0
|
|
20240423,191900,607528110,4225,4225,4225,4225,0
|
|
20240423,191800,607528110,4225,4225,4225,4225,0
|
|
20240423,191700,607528110,4225,4225,4225,4225,0
|
|
20240423,191600,607528110,4225,4225,4225,4225,0
|
|
20240423,191500,607528110,4225,4225,4225,4225,0
|
|
20240423,191400,607528110,4225,4225,4225,4225,0
|
|
20240423,191300,607528110,4225,4225,4225,4225,0
|
|
20240423,191200,607528110,4225,4225,4225,4225,0
|
|
20240423,191100,607528110,4225,4225,4225,4225,0
|
|
20240423,191000,607528110,4225,4225,4225,4225,0
|
|
20240423,190900,607528110,4225,4225,4225,4225,1240
|
|
20240423,190800,607528110,4225,4225,4225,4225,0
|
|
20240423,190700,607528110,4225,4225,4225,4225,0
|
|
20240423,190600,607528110,4225,4225,4225,4225,0
|
|
20240423,190500,607528110,4225,4225,4225,4225,0
|
|
20240423,190400,607528110,4225,4225,4225,4225,0
|
|
20240423,190300,607528110,4225,4225,4225,4225,0
|
|
20240423,190200,607528110,4225,4225,4225,4225,0
|
|
20240423,190100,607528110,4225,4225,4225,4225,0
|
|
20240423,190000,607528110,4225,4225,4225,4225,0
|
|
20240423,185900,607528110,4225,4225,4225,4225,0
|
|
20240423,185800,607528110,4225,4225,4225,4225,0
|
|
20240423,185700,607528110,4225,4225,4225,4225,0
|
|
20240423,185600,607528110,4225,4225,4225,4225,0
|
|
20240423,185500,607528110,4225,4225,4225,4225,0
|
|
20240423,185400,607528110,4225,4225,4225,4225,0
|
|
20240423,185300,607528110,4225,4225,4225,4225,0
|
|
20240423,185200,607528110,4225,4225,4225,4225,0
|
|
20240423,185100,607528110,4225,4225,4225,4225,0
|
|
20240423,185000,607528110,4225,4225,4225,4225,0
|
|
20240423,184900,607528110,4225,4225,4225,4225,0
|
|
20240423,184800,607528110,4225,4225,4225,4225,0
|
|
20240423,184700,607528110,4225,4225,4225,4225,0
|
|
20240423,184600,607528110,4225,4225,4225,4225,0
|
|
20240423,184500,607528110,4225,4225,4225,4225,0
|
|
20240423,184400,607528110,4225,4225,4225,4225,0
|
|
20240423,184300,607528110,4225,4225,4225,4225,0
|
|
20240423,184200,607528110,4225,4225,4225,4225,0
|
|
20240423,184100,607528110,4225,4225,4225,4225,0
|
|
20240423,184000,607528110,4225,4225,4225,4225,0
|
|
20240423,183900,607528110,4225,4225,4225,4225,1240
|
|
20240423,183800,607528110,4225,4225,4225,4225,0
|
|
20240423,183700,607528110,4225,4225,4225,4225,0
|
|
20240423,183600,607528110,4225,4225,4225,4225,0
|
|
20240423,183500,607528110,4225,4225,4225,4225,0
|
|
20240423,183400,607528110,4225,4225,4225,4225,0
|
|
20240423,183300,607528110,4225,4225,4225,4225,0
|
|
20240423,183200,607528110,4225,4225,4225,4225,0
|
|
20240423,183100,607528110,4225,4225,4225,4225,0
|
|
20240423,183000,607528110,4225,4225,4225,4225,0
|
|
20240423,182900,607528110,4225,4225,4225,4225,0
|
|
20240423,182800,607528110,4225,4225,4225,4225,0
|
|
20240423,182700,607528110,4225,4225,4225,4225,0
|
|
20240423,182600,607528110,4225,4225,4225,4225,0
|
|
20240423,182500,607528110,4225,4225,4225,4225,0
|
|
20240423,182400,607528110,4225,4225,4225,4225,0
|
|
20240423,182300,607528110,4225,4225,4225,4225,0
|
|
20240423,182200,607528110,4225,4225,4225,4225,0
|
|
20240423,182100,607528110,4225,4225,4225,4225,0
|
|
20240423,182000,607528110,4225,4225,4225,4225,0
|
|
20240423,181900,607528110,4225,4225,4225,4225,0
|
|
20240423,181800,607528110,4225,4225,4225,4225,0
|
|
20240423,181700,607528110,4225,4225,4225,4225,0
|
|
20240423,181600,607528110,4225,4225,4225,4225,0
|
|
20240423,181500,607528110,4225,4225,4225,4225,0
|
|
20240423,181400,607528110,4225,4225,4225,4225,0
|
|
20240423,181300,607528110,4225,4225,4225,4225,0
|
|
20240423,181200,607528110,4225,4225,4225,4225,0
|
|
20240423,181100,607528110,4225,4225,4225,4225,0
|
|
20240423,181000,607528110,4225,4225,4225,4225,0
|
|
20240423,180900,607528110,4225,4225,4225,4225,1240
|
|
20240423,180800,607528110,4225,4225,4225,4225,0
|
|
20240423,180700,607528110,4225,4225,4225,4225,0
|
|
20240423,180600,607528110,4225,4225,4225,4225,0
|
|
20240423,180500,607528110,4225,4225,4225,4225,0
|
|
20240423,180400,607528110,4225,4225,4225,4225,0
|
|
20240423,180300,607528110,4225,4225,4225,4225,0
|
|
20240423,180200,607528110,4225,4225,4225,4225,0
|
|
20240423,180100,607528110,4225,4225,4225,4225,0
|
|
20240423,180000,607528110,4225,4225,4225,4225,0
|
|
20240423,175900,607528110,4225,4225,4225,4225,0
|
|
20240423,175800,607528110,4225,4225,4225,4225,0
|
|
20240423,175700,607528110,4225,4225,4225,4225,0
|
|
20240423,175600,607528110,4225,4225,4225,4225,0
|
|
20240423,175500,607528110,4225,4225,4225,4225,0
|
|
20240423,175400,607528110,4225,4225,4225,4225,0
|
|
20240423,175300,607528110,4225,4225,4225,4225,0
|
|
20240423,175200,607528110,4225,4225,4225,4225,0
|
|
20240423,175100,607528110,4225,4225,4225,4225,0
|
|
20240423,175000,607528110,4225,4225,4225,4225,0
|
|
20240423,174900,607528110,4225,4225,4225,4225,0
|
|
20240423,174800,607528110,4225,4225,4225,4225,0
|
|
20240423,174700,607528110,4225,4225,4225,4225,0
|
|
20240423,174600,607528110,4225,4225,4225,4225,0
|
|
20240423,174500,607528110,4225,4225,4225,4225,0
|
|
20240423,174400,607528110,4225,4225,4225,4225,0
|
|
20240423,174300,607528110,4225,4225,4225,4225,0
|
|
20240423,174200,607528110,4225,4225,4225,4225,0
|
|
20240423,174100,607528110,4225,4225,4225,4225,0
|
|
20240423,174000,607528110,4225,4225,4225,4225,0
|
|
20240423,173900,607528110,4225,4225,4225,4225,1240
|
|
20240423,173800,607528110,4225,4225,4225,4225,0
|
|
20240423,173700,607528110,4225,4225,4225,4225,0
|
|
20240423,173600,607528110,4225,4225,4225,4225,0
|
|
20240423,173500,607528110,4225,4225,4225,4225,0
|
|
20240423,173400,607528110,4225,4225,4225,4225,0
|
|
20240423,173300,607528110,4225,4225,4225,4225,0
|
|
20240423,173200,607528110,4225,4225,4225,4225,0
|
|
20240423,173100,607528110,4225,4225,4225,4225,0
|
|
20240423,173000,607528110,4225,4225,4225,4225,0
|
|
20240423,172900,607528110,4225,4225,4225,4225,0
|
|
20240423,172800,607528110,4225,4225,4225,4225,0
|
|
20240423,172700,607528110,4225,4225,4225,4225,0
|
|
20240423,172600,607528110,4225,4225,4225,4225,0
|
|
20240423,172500,607528110,4225,4225,4225,4225,0
|
|
20240423,172400,607528110,4225,4225,4225,4225,0
|
|
20240423,172300,607528110,4225,4225,4225,4225,0
|
|
20240423,172200,607528110,4225,4225,4225,4225,0
|
|
20240423,172100,607528110,4225,4225,4225,4225,0
|
|
20240423,172000,607528110,4225,4225,4225,4225,0
|
|
20240423,171900,607528110,4225,4225,4225,4225,0
|
|
20240423,171800,607528110,4225,4225,4225,4225,0
|
|
20240423,171700,607528110,4225,4225,4225,4225,0
|
|
20240423,171600,607528110,4225,4225,4225,4225,0
|
|
20240423,171500,607528110,4225,4225,4225,4225,0
|
|
20240423,171400,607528110,4225,4225,4225,4225,0
|
|
20240423,171300,607528110,4225,4225,4225,4225,0
|
|
20240423,171200,607528110,4225,4225,4225,4225,0
|
|
20240423,171100,607528110,4225,4225,4225,4225,0
|
|
20240423,171000,607528110,4225,4225,4225,4225,0
|
|
20240423,170900,607528110,4225,4225,4225,4225,1240
|
|
20240423,170800,607528110,4225,4225,4225,4225,0
|
|
20240423,170700,607528110,4225,4225,4225,4225,0
|
|
20240423,170600,607528110,4225,4225,4225,4225,0
|
|
20240423,170500,607528110,4225,4225,4225,4225,0
|
|
20240423,170400,607528110,4225,4225,4225,4225,0
|
|
20240423,170300,607528110,4225,4225,4225,4225,0
|
|
20240423,170200,607528110,4225,4225,4225,4225,0
|
|
20240423,170100,607528110,4225,4225,4225,4225,0
|
|
20240423,170000,607528110,4225,4225,4225,4225,0
|
|
20240423,165900,607528110,4225,4225,4225,4225,0
|
|
20240423,165800,607528110,4225,4225,4225,4225,0
|
|
20240423,165700,607528110,4225,4225,4225,4225,0
|
|
20240423,165600,607528110,4225,4225,4225,4225,0
|
|
20240423,165500,607528110,4225,4225,4225,4225,0
|
|
20240423,165400,607528110,4225,4225,4225,4225,0
|
|
20240423,165300,607528110,4225,4225,4225,4225,0
|
|
20240423,165200,607528110,4225,4225,4225,4225,0
|
|
20240423,165100,607528110,4225,4225,4225,4225,0
|
|
20240423,165000,607528110,4225,4225,4225,4225,0
|
|
20240423,164900,607528110,4225,4225,4225,4225,0
|
|
20240423,164800,607528110,4225,4225,4225,4225,0
|
|
20240423,164700,607528110,4225,4225,4225,4225,0
|
|
20240423,164600,607528110,4225,4225,4225,4225,0
|
|
20240423,164500,607528110,4225,4225,4225,4225,0
|
|
20240423,164400,607528110,4225,4225,4225,4225,0
|
|
20240423,164300,607528110,4225,4225,4225,4225,0
|
|
20240423,164200,607528110,4225,4225,4225,4225,0
|
|
20240423,164100,607528110,4225,4225,4225,4225,0
|
|
20240423,164000,607528110,4225,4225,4225,4225,0
|
|
20240423,163900,607528110,4225,4225,4225,4225,1240
|
|
20240423,163800,607528110,4225,4225,4225,4225,0
|
|
20240423,163700,607528110,4225,4225,4225,4225,0
|
|
20240423,163600,607528110,4225,4225,4225,4225,0
|
|
20240423,163500,607528110,4225,4225,4225,4225,0
|
|
20240423,163400,607528110,4225,4225,4225,4225,0
|
|
20240423,163300,607528110,4225,4225,4225,4225,0
|
|
20240423,163200,607528110,4225,4225,4225,4225,0
|
|
20240423,163100,607528110,4225,4225,4225,4225,0
|
|
20240423,163000,607528110,4225,4225,4225,4225,0
|
|
20240423,162900,607528110,4225,4225,4225,4225,0
|
|
20240423,162800,607528110,4225,4225,4225,4225,0
|
|
20240423,162700,607528110,4225,4225,4225,4225,0
|
|
20240423,162600,607528110,4225,4225,4225,4225,0
|
|
20240423,162500,607528110,4225,4225,4225,4225,0
|
|
20240423,162400,607528110,4225,4225,4225,4225,0
|
|
20240423,162300,607528110,4225,4225,4225,4225,0
|
|
20240423,162200,607528110,4225,4225,4225,4225,0
|
|
20240423,162100,607528110,4225,4225,4225,4225,0
|
|
20240423,162000,607528110,4225,4225,4225,4225,0
|
|
20240423,161900,607528110,4225,4225,4225,4225,0
|
|
20240423,161800,607528110,4225,4225,4225,4225,0
|
|
20240423,161700,607528110,4225,4225,4225,4225,0
|
|
20240423,161600,607528110,4225,4225,4225,4225,0
|
|
20240423,161500,607528110,4225,4225,4225,4225,0
|
|
20240423,161400,607528110,4225,4225,4225,4225,0
|
|
20240423,161300,607528110,4225,4225,4225,4225,0
|
|
20240423,161200,607528110,4225,4225,4225,4225,0
|
|
20240423,161100,607528110,4225,4225,4225,4225,0
|
|
20240423,161000,607528110,4225,4225,4225,4225,0
|
|
20240423,160900,607528110,4225,4225,4225,4225,1240
|
|
20240423,160800,607528110,4225,4225,4225,4225,0
|
|
20240423,160700,607528110,4225,4225,4225,4225,0
|
|
20240423,160600,607528110,4225,4225,4225,4225,0
|
|
20240423,160500,607528110,4225,4225,4225,4225,0
|
|
20240423,160400,607528110,4225,4225,4225,4225,0
|
|
20240423,160300,607528110,4225,4225,4225,4225,0
|
|
20240423,160200,607528110,4225,4225,4225,4225,0
|
|
20240423,160100,607528110,4225,4225,4225,4225,0
|
|
20240423,160000,607528110,4225,4225,4225,4225,0
|
|
20240423,155900,607528110,4225,4225,4225,4225,0
|
|
20240423,155800,607528110,4225,4225,4225,4225,0
|
|
20240423,155700,607528110,4225,4225,4225,4225,0
|
|
20240423,155600,607528110,4225,4225,4225,4225,0
|
|
20240423,155500,607528110,4225,4225,4225,4225,0
|
|
20240423,155400,607528110,4225,4225,4225,4225,0
|
|
20240423,155300,607528110,4225,4225,4225,4225,0
|
|
20240423,155200,607528110,4225,4225,4225,4225,0
|
|
20240423,155100,607528110,4225,4225,4225,4225,0
|
|
20240423,155000,607528110,4225,4225,4225,4225,0
|
|
20240423,154900,607528110,4225,4225,4225,4225,0
|
|
20240423,154800,607528110,4225,4225,4225,4225,0
|
|
20240423,154700,607528110,4225,4225,4225,4225,0
|
|
20240423,154600,607528110,4225,4225,4225,4225,0
|
|
20240423,154500,607528110,4225,4225,4225,4225,0
|
|
20240423,154400,607528110,4225,4225,4225,4225,0
|
|
20240423,154300,607528110,4225,4225,4225,4225,0
|
|
20240423,154200,607528110,4225,4225,4225,4225,0
|
|
20240423,154100,607528110,4225,4225,4225,4225,0
|
|
20240423,154000,607528110,4225,4225,4225,4225,0
|
|
20240423,153900,607528110,4225,4225,4225,4225,1240
|
|
20240423,153800,607528110,4225,4225,4225,4225,0
|
|
20240423,153700,607528110,4225,4225,4225,4225,0
|
|
20240423,153600,607528110,4225,4225,4225,4225,0
|
|
20240423,153500,607528110,4225,4225,4225,4225,0
|
|
20240423,153400,607528110,4225,4225,4225,4225,0
|
|
20240423,153300,607528110,4225,4225,4225,4225,0
|
|
20240423,153200,607528110,4225,4225,4225,4225,0
|
|
20240423,153100,607528110,4225,4225,4225,4225,0
|
|
20240423,153000,607528110,4225,4225,4225,4225,1240
|
|
20240423,152900,602289110,4225,4225,4225,4225,0
|
|
20240423,152800,602289110,4225,4225,4225,4225,0
|
|
20240423,152700,602289110,4225,4225,4225,4225,0
|
|
20240423,152600,602289110,4225,4225,4225,4225,0
|
|
20240423,152500,602289110,4225,4225,4225,4225,0
|
|
20240423,152400,602289110,4225,4225,4225,4225,0
|
|
20240423,152300,602289110,4225,4225,4225,4225,0
|
|
20240423,152200,602289110,4225,4225,4225,4225,0
|
|
20240423,152100,602289110,4225,4225,4225,4225,0
|
|
20240423,152000,602289110,4225,4225,4225,4225,0
|
|
20240423,151900,602289110,4225,4225,4225,4225,218
|
|
20240423,151800,601368060,4225,4230,4230,4225,1100
|
|
20240423,151700,596719730,4230,4230,4230,4230,10
|
|
20240423,151600,596677430,4230,4235,4235,4225,907
|
|
20240423,151500,592841410,4230,4235,4240,4230,143
|
|
20240423,151400,592235700,4230,4240,4240,4230,252
|
|
20240423,151300,591168565,4240,4235,4240,4230,205
|
|
20240423,151200,590300695,4235,4235,4235,4235,82
|
|
20240423,151100,589953425,4230,4230,4235,4230,87
|
|
20240423,151000,589585210,4230,4230,4230,4230,247
|
|
20240423,150900,588540400,4230,4230,4230,4230,78
|
|
20240423,150800,588210460,4230,4230,4230,4230,171
|
|
20240423,150700,587487130,4230,4230,4230,4230,150
|
|
20240423,150600,586852630,4235,4235,4235,4235,35
|
|
20240423,150500,586704405,4230,4230,4230,4230,150
|
|
20240423,150400,586069905,4250,4230,4250,4230,412
|
|
20240423,150300,584323585,4225,4225,4225,4225,151
|
|
20240423,150200,583685610,4235,4235,4235,4235,26
|
|
20240423,150100,583575500,4225,4235,4235,4225,167
|
|
20240423,150000,582869755,4240,4235,4240,4235,125
|
|
20240423,145900,582340265,4225,4225,4240,4225,591
|
|
20240423,145800,579840740,4235,4225,4235,4225,996
|
|
20240423,145700,575624430,4225,4225,4225,4225,0
|
|
20240423,145600,575624430,4225,4225,4225,4225,151
|
|
20240423,145500,574986455,4235,4235,4235,4235,6
|
|
20240423,145400,574961045,4235,4225,4235,4225,173
|
|
20240423,145300,574229890,4235,4230,4235,4230,93
|
|
20240423,145200,573836410,4225,4225,4225,4225,151
|
|
20240423,145100,573198435,4225,4225,4225,4225,0
|
|
20240423,145000,573198435,4225,4225,4225,4225,150
|
|
20240423,144900,572564685,4225,4225,4225,4225,150
|
|
20240423,144800,571930935,4225,4225,4225,4225,0
|
|
20240423,144700,571930935,4225,4230,4230,4225,1902
|
|
20240423,144600,563890975,4240,4235,4240,4235,489
|
|
20240423,144500,561817625,4245,4230,4245,4230,151
|
|
20240423,144400,561178880,4230,4230,4230,4230,0
|
|
20240423,144300,561178880,4230,4230,4230,4230,151
|
|
20240423,144200,560540150,4230,4230,4230,4230,0
|
|
20240423,144100,560540150,4230,4230,4230,4230,158
|
|
20240423,144000,559871810,4230,4230,4230,4230,0
|
|
20240423,143900,559871810,4230,4230,4230,4230,281
|
|
20240423,143800,558683180,4230,4230,4230,4230,153
|
|
20240423,143700,558035990,4230,4230,4230,4230,0
|
|
20240423,143600,558035990,4230,4230,4230,4230,151
|
|
20240423,143500,557397260,4230,4230,4230,4230,0
|
|
20240423,143400,557397260,4230,4230,4230,4230,150
|
|
20240423,143300,556762760,4230,4230,4230,4230,0
|
|
20240423,143200,556762760,4230,4230,4230,4230,350
|
|
20240423,143100,555282260,4230,4230,4230,4230,0
|
|
20240423,143000,555282260,4230,4230,4230,4230,151
|
|
20240423,142900,554643530,4255,4225,4255,4225,400
|
|
20240423,142800,552948980,4225,4225,4225,4225,500
|
|
20240423,142700,550836480,4225,4225,4225,4225,263
|
|
20240423,142600,549725305,4225,4225,4225,4225,0
|
|
20240423,142500,549725305,4225,4230,4235,4225,167
|
|
20240423,142400,549019635,4225,4225,4225,4225,0
|
|
20240423,142300,549019635,4225,4225,4225,4225,151
|
|
20240423,142200,548381660,4225,4225,4225,4225,0
|
|
20240423,142100,548381660,4225,4225,4225,4225,150
|
|
20240423,142000,547747910,4230,4220,4230,4220,174
|
|
20240423,141900,547013405,4230,4230,4230,4230,18
|
|
20240423,141800,546937265,4220,4220,4220,4220,150
|
|
20240423,141700,546304265,4220,4225,4225,4220,1256
|
|
20240423,141600,540998135,4225,4225,4225,4225,2469
|
|
20240423,141500,530566610,4230,4230,4230,4230,121
|
|
20240423,141400,530054780,4225,4225,4225,4225,150
|
|
20240423,141300,529421030,4230,4230,4230,4230,1210
|
|
20240423,141200,524302730,4230,4230,4230,4230,150
|
|
20240423,141100,523668230,4235,4230,4235,4230,513
|
|
20240423,141000,521498190,4230,4235,4235,4230,808
|
|
20240423,140900,518077065,4235,4240,4240,4230,164
|
|
20240423,140800,517383225,4235,4235,4235,4235,16
|
|
20240423,140700,517315465,4235,4235,4235,4235,8475
|
|
20240423,140600,481423840,4235,4235,4235,4235,0
|
|
20240423,140500,481423840,4235,4240,4240,4235,1521
|
|
20240423,140400,474975125,4245,4245,4245,4245,819
|
|
20240423,140300,471498470,4245,4245,4245,4245,151
|
|
20240423,140200,470857475,4245,4245,4245,4245,0
|
|
20240423,140100,470857475,4245,4245,4245,4245,150
|
|
20240423,140000,470220725,4245,4245,4245,4245,151
|
|
20240423,135900,469579730,4250,4255,4255,4250,10225
|
|
20240423,135800,426077620,4255,4255,4255,4255,150
|
|
20240423,135700,425439370,4255,4255,4255,4255,0
|
|
20240423,135600,425439370,4255,4255,4255,4255,250
|
|
20240423,135500,424375620,4255,4255,4255,4255,0
|
|
20240423,135400,424375620,4255,4255,4255,4255,336
|
|
20240423,135300,422945940,4255,4255,4255,4255,320
|
|
20240423,135200,421584340,4255,4255,4255,4255,150
|
|
20240423,135100,420946090,4255,4255,4255,4255,151
|
|
20240423,135000,420303585,4265,4260,4265,4260,2
|
|
20240423,134900,420295060,4255,4255,4255,4255,150
|
|
20240423,134800,419656810,4260,4260,4260,4260,0
|
|
20240423,134700,419656810,4260,4260,4260,4255,401
|
|
20240423,134600,417949800,4260,4265,4265,4260,1510
|
|
20240423,134500,411517150,4260,4260,4270,4260,153
|
|
20240423,134400,410865360,4265,4265,4265,4265,880
|
|
20240423,134300,407112160,4260,4260,4260,4260,693
|
|
20240423,134200,404159980,4255,4255,4255,4255,26
|
|
20240423,134100,404049350,4255,4255,4260,4255,161
|
|
20240423,134000,403364245,4255,4250,4255,4250,322
|
|
20240423,133900,401994885,4260,4260,4260,4260,0
|
|
20240423,133800,401994885,4260,4245,4260,4245,1856
|
|
20240423,133700,394097855,4245,4245,4245,4245,0
|
|
20240423,133600,394097855,4245,4245,4245,4245,150
|
|
20240423,133500,393461105,4245,4245,4245,4245,0
|
|
20240423,133400,393461105,4245,4245,4245,4245,181
|
|
20240423,133300,392692760,4245,4245,4245,4245,187
|
|
20240423,133200,391898945,4245,4250,4250,4245,1020
|
|
20240423,133100,387564700,4245,4245,4245,4245,151
|
|
20240423,133000,386923705,4250,4250,4250,4250,50
|
|
20240423,132900,386711205,4245,4245,4245,4245,380
|
|
20240423,132800,385098105,4245,4245,4245,4245,0
|
|
20240423,132700,385098105,4245,4245,4245,4245,151
|
|
20240423,132600,384457110,4250,4250,4250,4250,1048
|
|
20240423,132500,380003110,4245,4245,4245,4245,150
|
|
20240423,132400,379366360,4245,4245,4245,4245,0
|
|
20240423,132300,379366360,4245,4245,4245,4245,150
|
|
20240423,132200,378729610,4245,4245,4245,4245,151
|
|
20240423,132100,378088615,4245,4245,4245,4245,0
|
|
20240423,132000,378088615,4245,4245,4245,4245,913
|
|
20240423,131900,374212930,4245,4245,4245,4245,0
|
|
20240423,131800,374212930,4245,4245,4245,4245,151
|
|
20240423,131700,373571935,4245,4245,4245,4245,0
|
|
20240423,131600,373571935,4245,4245,4245,4245,576
|
|
20240423,131500,371126815,4245,4245,4245,4245,0
|
|
20240423,131400,371126815,4245,4245,4245,4245,151
|
|
20240423,131300,370485820,4245,4245,4245,4245,47
|
|
20240423,131200,370286305,4245,4245,4245,4245,162
|
|
20240423,131100,369598615,4250,4250,4250,4250,0
|
|
20240423,131000,369598615,4250,4250,4250,4250,200
|
|
20240423,130900,368748615,4250,4250,4250,4250,829
|
|
20240423,130800,365225365,4250,4250,4250,4250,0
|
|
20240423,130700,365225365,4250,4250,4250,4250,0
|
|
20240423,130600,365225365,4250,4250,4250,4250,0
|
|
20240423,130500,365225365,4250,4250,4250,4250,0
|
|
20240423,130400,365225365,4250,4245,4255,4245,2608
|
|
20240423,130300,354138910,4245,4245,4245,4245,10
|
|
20240423,130200,354096460,4245,4245,4245,4245,300
|
|
20240423,130100,352822960,4245,4245,4245,4245,1201
|
|
20240423,130000,347724715,4245,4245,4245,4245,0
|
|
20240423,125900,347724715,4245,4245,4245,4245,0
|
|
20240423,125800,347724715,4245,4245,4245,4245,0
|
|
20240423,125700,347724715,4245,4245,4245,4245,0
|
|
20240423,125600,347724715,4245,4245,4245,4245,0
|
|
20240423,125500,347724715,4245,4245,4245,4245,0
|
|
20240423,125400,347724715,4245,4245,4245,4245,20
|
|
20240423,125300,347639815,4245,4245,4245,4245,0
|
|
20240423,125200,347639815,4245,4245,4245,4245,39
|
|
20240423,125100,347474260,4245,4245,4245,4245,39
|
|
20240423,125000,347308705,4250,4250,4250,4250,2438
|
|
20240423,124900,336947205,4245,4245,4245,4245,605
|
|
20240423,124800,334378980,4245,4245,4245,4245,0
|
|
20240423,124700,334378980,4245,4240,4245,4240,1340
|
|
20240423,124600,328692370,4240,4240,4240,4240,0
|
|
20240423,124500,328692370,4240,4240,4240,4240,0
|
|
20240423,124400,328692370,4240,4240,4240,4240,0
|
|
20240423,124300,328692370,4240,4235,4240,4235,670
|
|
20240423,124200,325851670,4235,4240,4240,4235,39
|
|
20240423,124100,325686410,4240,4240,4240,4240,1000
|
|
20240423,124000,321446410,4245,4245,4245,4245,0
|
|
20240423,123900,321446410,4245,4245,4245,4245,0
|
|
20240423,123800,321446410,4245,4235,4245,4235,416
|
|
20240423,123700,319683490,4250,4240,4250,4240,2759
|
|
20240423,123600,307980710,4235,4235,4235,4235,0
|
|
20240423,123500,307980710,4235,4235,4235,4235,20
|
|
20240423,123400,307896010,4235,4235,4235,4235,0
|
|
20240423,123300,307896010,4235,4235,4235,4235,0
|
|
20240423,123200,307896010,4235,4235,4235,4235,0
|
|
20240423,123100,307896010,4235,4235,4235,4235,0
|
|
20240423,123000,307896010,4235,4235,4235,4235,0
|
|
20240423,122900,307896010,4235,4235,4235,4235,0
|
|
20240423,122800,307896010,4235,4235,4235,4235,0
|
|
20240423,122700,307896010,4235,4235,4235,4235,20
|
|
20240423,122600,307811310,4235,4235,4235,4235,3
|
|
20240423,122500,307798605,4235,4235,4235,4235,0
|
|
20240423,122400,307798605,4235,4235,4235,4235,100
|
|
20240423,122300,307375105,4235,4235,4235,4235,0
|
|
20240423,122200,307375105,4235,4235,4235,4235,0
|
|
20240423,122100,307375105,4235,4235,4235,4235,0
|
|
20240423,122000,307375105,4235,4235,4235,4235,1
|
|
20240423,121900,307370870,4240,4240,4240,4240,0
|
|
20240423,121800,307370870,4240,4235,4240,4235,999
|
|
20240423,121700,303137375,4230,4230,4230,4230,2921
|
|
20240423,121600,290781545,4225,4225,4225,4225,0
|
|
20240423,121500,290781545,4225,4225,4225,4225,20
|
|
20240423,121400,290697045,4225,4225,4225,4225,0
|
|
20240423,121300,290697045,4225,4225,4225,4225,0
|
|
20240423,121200,290697045,4225,4225,4225,4225,0
|
|
20240423,121100,290697045,4225,4225,4225,4225,0
|
|
20240423,121000,290697045,4225,4225,4225,4225,1
|
|
20240423,120900,290692820,4225,4225,4225,4225,0
|
|
20240423,120800,290692820,4225,4225,4225,4225,120
|
|
20240423,120700,290185820,4225,4225,4225,4225,0
|
|
20240423,120600,290185820,4225,4225,4225,4225,0
|
|
20240423,120500,290185820,4225,4225,4225,4225,60
|
|
20240423,120400,289932320,4225,4225,4225,4225,0
|
|
20240423,120300,289932320,4225,4225,4225,4225,0
|
|
20240423,120200,289932320,4225,4225,4225,4225,20
|
|
20240423,120100,289847820,4225,4225,4225,4225,0
|
|
20240423,120000,289847820,4225,4225,4225,4225,9
|
|
20240423,115900,289809795,4225,4225,4225,4225,500
|
|
20240423,115800,287697295,4225,4225,4225,4225,0
|
|
20240423,115700,287697295,4225,4225,4225,4225,1
|
|
20240423,115600,287693070,4225,4225,4225,4225,137
|
|
20240423,115500,287114245,4225,4225,4225,4225,0
|
|
20240423,115400,287114245,4225,4230,4230,4225,320
|
|
20240423,115300,285760745,4230,4230,4230,4230,0
|
|
20240423,115200,285760745,4230,4230,4230,4230,2
|
|
20240423,115100,285752285,4225,4225,4225,4225,0
|
|
20240423,115000,285752285,4225,4225,4225,4225,25
|
|
20240423,114900,285646660,4225,4225,4225,4225,0
|
|
20240423,114800,285646660,4225,4225,4225,4225,26
|
|
20240423,114700,285536810,4230,4230,4230,4230,0
|
|
20240423,114600,285536810,4230,4230,4230,4230,0
|
|
20240423,114500,285536810,4230,4230,4230,4230,0
|
|
20240423,114400,285536810,4230,4230,4230,4230,29
|
|
20240423,114300,285414140,4230,4230,4230,4230,0
|
|
20240423,114200,285414140,4230,4230,4230,4230,50
|
|
20240423,114100,285202640,4230,4230,4230,4230,25
|
|
20240423,114000,285096890,4230,4230,4230,4230,30
|
|
20240423,113900,284969990,4230,4230,4230,4230,0
|
|
20240423,113800,284969990,4230,4230,4230,4230,988
|
|
20240423,113700,280790750,4235,4225,4235,4225,1199
|
|
20240423,113600,275719050,4225,4225,4225,4225,75
|
|
20240423,113500,275402175,4225,4225,4225,4225,0
|
|
20240423,113400,275402175,4225,4225,4225,4225,62
|
|
20240423,113300,275140225,4230,4230,4230,4230,0
|
|
20240423,113200,275140225,4230,4230,4230,4230,2
|
|
20240423,113100,275131765,4225,4225,4225,4225,282
|
|
20240423,113000,273940315,4225,4225,4225,4225,0
|
|
20240423,112900,273940315,4225,4225,4225,4225,0
|
|
20240423,112800,273940315,4225,4225,4225,4225,0
|
|
20240423,112700,273940315,4225,4225,4225,4225,188
|
|
20240423,112600,273146015,4225,4225,4225,4225,380
|
|
20240423,112500,271540515,4225,4220,4225,4220,1193
|
|
20240423,112400,266505475,4215,4215,4215,4215,20
|
|
20240423,112300,266421175,4215,4215,4215,4215,0
|
|
20240423,112200,266421175,4215,4215,4215,4215,26
|
|
20240423,112100,266311585,4215,4215,4215,4215,1450
|
|
20240423,112000,260199835,4210,4210,4210,4210,23
|
|
20240423,111900,260103005,4210,4210,4210,4210,3
|
|
20240423,111800,260090375,4210,4210,4210,4210,0
|
|
20240423,111700,260090375,4210,4210,4210,4210,0
|
|
20240423,111600,260090375,4210,4210,4210,4210,20
|
|
20240423,111500,260006175,4210,4210,4210,4210,20
|
|
20240423,111400,259921975,4210,4210,4210,4210,0
|
|
20240423,111300,259921975,4210,4210,4210,4210,0
|
|
20240423,111200,259921975,4210,4210,4210,4210,0
|
|
20240423,111100,259921975,4210,4210,4210,4210,0
|
|
20240423,111000,259921975,4210,4215,4215,4210,61
|
|
20240423,110900,259664960,4210,4210,4210,4210,292
|
|
20240423,110800,258435640,4210,4210,4210,4210,0
|
|
20240423,110700,258435640,4210,4210,4210,4210,0
|
|
20240423,110600,258435640,4210,4210,4210,4210,20
|
|
20240423,110500,258351440,4215,4210,4215,4210,101
|
|
20240423,110400,257926225,4215,4215,4215,4215,111
|
|
20240423,110300,257458360,4215,4215,4215,4215,27
|
|
20240423,110200,257344555,4215,4215,4215,4215,0
|
|
20240423,110100,257344555,4215,4215,4215,4215,0
|
|
20240423,110000,257344555,4215,4215,4215,4215,22
|
|
20240423,105900,257251825,4220,4220,4220,4220,0
|
|
20240423,105800,257251825,4220,4220,4220,4220,23
|
|
20240423,105700,257154765,4210,4210,4210,4210,20
|
|
20240423,105600,257070565,4215,4220,4220,4215,2420
|
|
20240423,105500,246864515,4225,4225,4225,4225,0
|
|
20240423,105400,246864515,4225,4220,4225,4220,101
|
|
20240423,105300,246438290,4225,4225,4225,4225,0
|
|
20240423,105200,246438290,4225,4225,4225,4225,0
|
|
20240423,105100,246438290,4225,4230,4230,4225,613
|
|
20240423,105000,243845305,4235,4235,4235,4235,256
|
|
20240423,104900,242761145,4240,4240,4240,4240,0
|
|
20240423,104800,242761145,4240,4240,4240,4240,2096
|
|
20240423,104700,233874105,4240,4240,4240,4240,0
|
|
20240423,104600,233874105,4240,4240,4240,4240,0
|
|
20240423,104500,233874105,4240,4240,4240,4240,0
|
|
20240423,104400,233874105,4240,4240,4240,4240,0
|
|
20240423,104300,233874105,4240,4240,4240,4240,20
|
|
20240423,104200,233789305,4240,4240,4240,4240,0
|
|
20240423,104100,233789305,4240,4240,4240,4240,18
|
|
20240423,104000,233712985,4240,4240,4240,4240,0
|
|
20240423,103900,233712985,4240,4240,4240,4240,0
|
|
20240423,103800,233712985,4240,4245,4245,4240,1298
|
|
20240423,103700,228205475,4245,4245,4245,4245,0
|
|
20240423,103600,228205475,4245,4245,4245,4245,28
|
|
20240423,103500,228086615,4245,4245,4245,4245,300
|
|
20240423,103400,226813115,4245,4245,4245,4245,8
|
|
20240423,103300,226779155,4245,4250,4250,4245,150
|
|
20240423,103200,226142155,4250,4250,4250,4250,0
|
|
20240423,103100,226142155,4250,4255,4255,4250,2607
|
|
20240423,103000,215061440,4250,4255,4255,4250,271
|
|
20240423,102900,213909515,4245,4245,4245,4245,8
|
|
20240423,102800,213875555,4245,4245,4245,4245,24
|
|
20240423,102700,213773675,4245,4245,4245,4245,0
|
|
20240423,102600,213773675,4245,4245,4245,4245,0
|
|
20240423,102500,213773675,4245,4245,4245,4245,0
|
|
20240423,102400,213773675,4245,4235,4245,4235,1813
|
|
20240423,102300,206087150,4235,4235,4235,4235,234
|
|
20240423,102200,205096160,4235,4235,4235,4235,10
|
|
20240423,102100,205053810,4235,4235,4235,4235,0
|
|
20240423,102000,205053810,4235,4235,4235,4235,0
|
|
20240423,101900,205053810,4235,4235,4235,4235,72
|
|
20240423,101800,204748890,4235,4230,4235,4230,1396
|
|
20240423,101700,198837160,4230,4230,4230,4230,0
|
|
20240423,101600,198837160,4230,4230,4230,4230,0
|
|
20240423,101500,198837160,4230,4230,4230,4230,0
|
|
20240423,101400,198837160,4230,4230,4230,4230,1
|
|
20240423,101300,198832930,4235,4235,4235,4235,1325
|
|
20240423,101200,193221555,4240,4240,4240,4240,244
|
|
20240423,101100,192186995,4245,4245,4245,4245,0
|
|
20240423,101000,192186995,4245,4245,4245,4245,4
|
|
20240423,100900,192170015,4240,4235,4240,4235,107
|
|
20240423,100800,191716625,4235,4240,4240,4225,3779
|
|
20240423,100700,175737445,4240,4240,4240,4240,20
|
|
20240423,100600,175652645,4240,4240,4240,4240,0
|
|
20240423,100500,175652645,4240,4245,4245,4240,453
|
|
20240423,100400,173731420,4255,4255,4255,4245,141
|
|
20240423,100300,173132815,4245,4245,4245,4245,278
|
|
20240423,100200,171952705,4260,4260,4260,4260,1
|
|
20240423,100100,171948445,4260,4250,4260,4250,120
|
|
20240423,100000,171437435,4245,4245,4245,4245,260
|
|
20240423,095900,170333735,4245,4245,4245,4245,13
|
|
20240423,095800,170278550,4260,4260,4260,4260,1
|
|
20240423,095700,170274290,4260,4255,4260,4250,301
|
|
20240423,095600,168993855,4255,4255,4255,4255,17
|
|
20240423,095500,168921520,4260,4255,4260,4250,264
|
|
20240423,095400,167798695,4255,4255,4255,4255,21
|
|
20240423,095300,167709340,4255,4250,4255,4250,151
|
|
20240423,095200,167066985,4250,4245,4250,4245,30
|
|
20240423,095100,166939585,4240,4240,4240,4240,120
|
|
20240423,095000,166430785,4235,4235,4235,4235,5
|
|
20240423,094900,166409610,4240,4245,4245,4240,3373
|
|
20240423,094800,152105370,4250,4250,4250,4250,0
|
|
20240423,094700,152105370,4250,4250,4250,4250,0
|
|
20240423,094600,152105370,4250,4250,4250,4250,103
|
|
20240423,094500,151667620,4245,4240,4245,4240,71
|
|
20240423,094400,151366375,4245,4245,4245,4245,10
|
|
20240423,094300,151323925,4240,4245,4245,4240,386
|
|
20240423,094200,149687280,4245,4245,4245,4245,0
|
|
20240423,094100,149687280,4245,4240,4245,4240,21
|
|
20240423,094000,149598235,4245,4245,4245,4245,0
|
|
20240423,093900,149598235,4245,4245,4245,4245,100
|
|
20240423,093800,149173735,4245,4240,4245,4240,22
|
|
20240423,093700,149080445,4235,4240,4240,4235,81
|
|
20240423,093600,148737105,4240,4250,4250,4240,175
|
|
20240423,093500,147994415,4245,4245,4245,4245,911
|
|
20240423,093400,144127220,4250,4255,4255,4250,321
|
|
20240423,093300,142762955,4250,4250,4250,4250,0
|
|
20240423,093200,142762955,4250,4255,4255,4250,543
|
|
20240423,093100,140455115,4255,4275,4275,4255,3839
|
|
20240423,093000,124077405,4275,4275,4275,4275,129
|
|
20240423,092900,123525930,4275,4275,4275,4275,0
|
|
20240423,092800,123525930,4275,4275,4275,4275,375
|
|
20240423,092700,121922805,4275,4270,4275,4270,379
|
|
20240423,092600,120304385,4270,4270,4270,4270,680
|
|
20240423,092500,117400785,4270,4270,4270,4270,9
|
|
20240423,092400,117362355,4275,4270,4275,4265,3101
|
|
20240423,092300,104133050,4275,4270,4275,4270,440
|
|
20240423,092200,102252060,4275,4280,4280,4275,344
|
|
20240423,092100,100780635,4275,4265,4275,4265,521
|
|
20240423,092000,98558540,4265,4270,4270,4265,2000
|
|
20240423,091900,90023950,4270,4260,4270,4260,1516
|
|
20240423,091800,83558155,4255,4255,4255,4255,110
|
|
20240423,091700,83090105,4255,4260,4260,4255,872
|
|
20240423,091600,79376565,4260,4260,4260,4260,375
|
|
20240423,091500,77779065,4260,4265,4265,4260,136
|
|
20240423,091400,77199325,4265,4270,4270,4265,579
|
|
20240423,091300,74729380,4270,4270,4270,4265,1595
|
|
20240423,091200,67924295,4270,4250,4270,4250,5654
|
|
20240423,091100,43872110,4245,4250,4255,4245,990
|
|
20240423,091000,39663660,4255,4225,4255,4225,5985
|
|
20240423,090900,14305550,4225,4225,4225,4225,0
|
|
20240423,090800,14305550,4225,4225,4225,4225,0
|
|
20240423,090700,14305550,4225,4225,4225,4225,128
|
|
20240423,090600,13764750,4230,4230,4230,4230,50
|
|
20240423,090500,13553250,4235,4195,4235,4195,2236
|
|
20240423,090400,4158710,4195,4210,4215,4195,164
|
|
20240423,090300,3468020,4200,4200,4200,4200,0
|
|
20240423,090200,3468020,4200,4195,4200,4195,502
|
|
20240423,090100,1360800,4200,4200,4200,4200,0
|
|
20240423,090000,1360800,4200,4200,4200,4200,324
|