599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,185600,216635620,8840,8840,8840,8840,166
|
|
20240417,185500,216635620,8840,8840,8840,8840,0
|
|
20240417,185400,216635620,8840,8840,8840,8840,0
|
|
20240417,185300,216635620,8840,8840,8840,8840,0
|
|
20240417,185200,216635620,8840,8840,8840,8840,0
|
|
20240417,185100,216635620,8840,8840,8840,8840,0
|
|
20240417,185000,216635620,8840,8840,8840,8840,0
|
|
20240417,184900,216635620,8840,8840,8840,8840,0
|
|
20240417,184800,216635620,8840,8840,8840,8840,0
|
|
20240417,184700,216635620,8840,8840,8840,8840,0
|
|
20240417,184600,216635620,8840,8840,8840,8840,0
|
|
20240417,184500,216635620,8840,8840,8840,8840,0
|
|
20240417,184400,216635620,8840,8840,8840,8840,0
|
|
20240417,184300,216635620,8840,8840,8840,8840,0
|
|
20240417,184200,216635620,8840,8840,8840,8840,0
|
|
20240417,184100,216635620,8840,8840,8840,8840,0
|
|
20240417,184000,216635620,8840,8840,8840,8840,0
|
|
20240417,183900,216635620,8840,8840,8840,8840,0
|
|
20240417,183800,216635620,8840,8840,8840,8840,0
|
|
20240417,183700,216635620,8840,8840,8840,8840,0
|
|
20240417,183600,216635620,8840,8840,8840,8840,0
|
|
20240417,183500,216635620,8840,8840,8840,8840,0
|
|
20240417,183400,216635620,8840,8840,8840,8840,0
|
|
20240417,183300,216635620,8840,8840,8840,8840,0
|
|
20240417,183200,216635620,8840,8840,8840,8840,0
|
|
20240417,183100,216635620,8840,8840,8840,8840,0
|
|
20240417,183000,216635620,8840,8840,8840,8840,0
|
|
20240417,182900,216635620,8840,8840,8840,8840,0
|
|
20240417,182800,216635620,8840,8840,8840,8840,0
|
|
20240417,182700,216635620,8840,8840,8840,8840,0
|
|
20240417,182600,216635620,8840,8840,8840,8840,166
|
|
20240417,182500,216635620,8840,8840,8840,8840,0
|
|
20240417,182400,216635620,8840,8840,8840,8840,0
|
|
20240417,182300,216635620,8840,8840,8840,8840,0
|
|
20240417,182200,216635620,8840,8840,8840,8840,0
|
|
20240417,182100,216635620,8840,8840,8840,8840,0
|
|
20240417,182000,216635620,8840,8840,8840,8840,0
|
|
20240417,181900,216635620,8840,8840,8840,8840,0
|
|
20240417,181800,216635620,8840,8840,8840,8840,0
|
|
20240417,181700,216635620,8840,8840,8840,8840,0
|
|
20240417,181600,216635620,8840,8840,8840,8840,0
|
|
20240417,181500,216635620,8840,8840,8840,8840,0
|
|
20240417,181400,216635620,8840,8840,8840,8840,0
|
|
20240417,181300,216635620,8840,8840,8840,8840,0
|
|
20240417,181200,216635620,8840,8840,8840,8840,0
|
|
20240417,181100,216635620,8840,8840,8840,8840,0
|
|
20240417,181000,216635620,8840,8840,8840,8840,0
|
|
20240417,180900,216635620,8840,8840,8840,8840,0
|
|
20240417,180800,216635620,8840,8840,8840,8840,0
|
|
20240417,180700,216635620,8840,8840,8840,8840,0
|
|
20240417,180600,216635620,8840,8840,8840,8840,0
|
|
20240417,180500,216635620,8840,8840,8840,8840,0
|
|
20240417,180400,216635620,8840,8840,8840,8840,0
|
|
20240417,180300,216635620,8840,8840,8840,8840,0
|
|
20240417,180200,216635620,8840,8840,8840,8840,0
|
|
20240417,180100,216635620,8840,8840,8840,8840,0
|
|
20240417,180000,216635620,8840,8840,8840,8840,0
|
|
20240417,175900,216635620,8840,8840,8840,8840,0
|
|
20240417,175800,216635620,8840,8840,8840,8840,0
|
|
20240417,175700,216635620,8840,8840,8840,8840,0
|
|
20240417,175600,216635620,8840,8840,8840,8840,166
|
|
20240417,175500,216635620,8840,8840,8840,8840,0
|
|
20240417,175400,216635620,8840,8840,8840,8840,0
|
|
20240417,175300,216635620,8840,8840,8840,8840,0
|
|
20240417,175200,216635620,8840,8840,8840,8840,0
|
|
20240417,175100,216635620,8840,8840,8840,8840,0
|
|
20240417,175000,216635620,8840,8840,8840,8840,0
|
|
20240417,174900,216635620,8840,8840,8840,8840,0
|
|
20240417,174800,216635620,8840,8840,8840,8840,0
|
|
20240417,174700,216635620,8840,8840,8840,8840,0
|
|
20240417,174600,216635620,8840,8840,8840,8840,0
|
|
20240417,174500,216635620,8840,8840,8840,8840,0
|
|
20240417,174400,216635620,8840,8840,8840,8840,0
|
|
20240417,174300,216635620,8840,8840,8840,8840,0
|
|
20240417,174200,216635620,8840,8840,8840,8840,0
|
|
20240417,174100,216635620,8840,8840,8840,8840,0
|
|
20240417,174000,216635620,8840,8840,8840,8840,0
|
|
20240417,173900,216635620,8840,8840,8840,8840,0
|
|
20240417,173800,216635620,8840,8840,8840,8840,0
|
|
20240417,173700,216635620,8840,8840,8840,8840,0
|
|
20240417,173600,216635620,8840,8840,8840,8840,0
|
|
20240417,173500,216635620,8840,8840,8840,8840,0
|
|
20240417,173400,216635620,8840,8840,8840,8840,0
|
|
20240417,173300,216635620,8840,8840,8840,8840,0
|
|
20240417,173200,216635620,8840,8840,8840,8840,0
|
|
20240417,173100,216635620,8840,8840,8840,8840,0
|
|
20240417,173000,216635620,8840,8840,8840,8840,0
|
|
20240417,172900,216635620,8840,8840,8840,8840,0
|
|
20240417,172800,216635620,8840,8840,8840,8840,0
|
|
20240417,172700,216635620,8840,8840,8840,8840,0
|
|
20240417,172600,216635620,8840,8840,8840,8840,166
|
|
20240417,172500,216635620,8840,8840,8840,8840,0
|
|
20240417,172400,216635620,8840,8840,8840,8840,0
|
|
20240417,172300,216635620,8840,8840,8840,8840,0
|
|
20240417,172200,216635620,8840,8840,8840,8840,0
|
|
20240417,172100,216635620,8840,8840,8840,8840,0
|
|
20240417,172000,216635620,8840,8840,8840,8840,0
|
|
20240417,171900,216635620,8840,8840,8840,8840,0
|
|
20240417,171800,216635620,8840,8840,8840,8840,0
|
|
20240417,171700,216635620,8840,8840,8840,8840,0
|
|
20240417,171600,216635620,8840,8840,8840,8840,0
|
|
20240417,171500,216635620,8840,8840,8840,8840,0
|
|
20240417,171400,216635620,8840,8840,8840,8840,0
|
|
20240417,171300,216635620,8840,8840,8840,8840,0
|
|
20240417,171200,216635620,8840,8840,8840,8840,0
|
|
20240417,171100,216635620,8840,8840,8840,8840,0
|
|
20240417,171000,216635620,8840,8840,8840,8840,0
|
|
20240417,170900,216635620,8840,8840,8840,8840,0
|
|
20240417,170800,216635620,8840,8840,8840,8840,0
|
|
20240417,170700,216635620,8840,8840,8840,8840,0
|
|
20240417,170600,216635620,8840,8840,8840,8840,0
|
|
20240417,170500,216635620,8840,8840,8840,8840,0
|
|
20240417,170400,216635620,8840,8840,8840,8840,0
|
|
20240417,170300,216635620,8840,8840,8840,8840,0
|
|
20240417,170200,216635620,8840,8840,8840,8840,0
|
|
20240417,170100,216635620,8840,8840,8840,8840,0
|
|
20240417,170000,216635620,8840,8840,8840,8840,0
|
|
20240417,165900,216635620,8840,8840,8840,8840,0
|
|
20240417,165800,216635620,8840,8840,8840,8840,0
|
|
20240417,165700,216635620,8840,8840,8840,8840,0
|
|
20240417,165600,216635620,8840,8840,8840,8840,166
|
|
20240417,165500,216635620,8840,8840,8840,8840,0
|
|
20240417,165400,216635620,8840,8840,8840,8840,0
|
|
20240417,165300,216635620,8840,8840,8840,8840,0
|
|
20240417,165200,216635620,8840,8840,8840,8840,0
|
|
20240417,165100,216635620,8840,8840,8840,8840,0
|
|
20240417,165000,216635620,8840,8840,8840,8840,0
|
|
20240417,164900,216635620,8840,8840,8840,8840,0
|
|
20240417,164800,216635620,8840,8840,8840,8840,0
|
|
20240417,164700,216635620,8840,8840,8840,8840,0
|
|
20240417,164600,216635620,8840,8840,8840,8840,0
|
|
20240417,164500,216635620,8840,8840,8840,8840,0
|
|
20240417,164400,216635620,8840,8840,8840,8840,0
|
|
20240417,164300,216635620,8840,8840,8840,8840,0
|
|
20240417,164200,216635620,8840,8840,8840,8840,0
|
|
20240417,164100,216635620,8840,8840,8840,8840,0
|
|
20240417,164000,216635620,8840,8840,8840,8840,0
|
|
20240417,163900,216635620,8840,8840,8840,8840,0
|
|
20240417,163800,216635620,8840,8840,8840,8840,0
|
|
20240417,163700,216635620,8840,8840,8840,8840,0
|
|
20240417,163600,216635620,8840,8840,8840,8840,0
|
|
20240417,163500,216635620,8840,8840,8840,8840,0
|
|
20240417,163400,216635620,8840,8840,8840,8840,0
|
|
20240417,163300,216635620,8840,8840,8840,8840,0
|
|
20240417,163200,216635620,8840,8840,8840,8840,0
|
|
20240417,163100,216635620,8840,8840,8840,8840,0
|
|
20240417,163000,216635620,8840,8840,8840,8840,0
|
|
20240417,162900,216635620,8840,8840,8840,8840,0
|
|
20240417,162800,216635620,8840,8840,8840,8840,0
|
|
20240417,162700,216635620,8840,8840,8840,8840,0
|
|
20240417,162600,216635620,8840,8840,8840,8840,166
|
|
20240417,162500,216635620,8840,8840,8840,8840,0
|
|
20240417,162400,216635620,8840,8840,8840,8840,0
|
|
20240417,162300,216635620,8840,8840,8840,8840,0
|
|
20240417,162200,216635620,8840,8840,8840,8840,0
|
|
20240417,162100,216635620,8840,8840,8840,8840,0
|
|
20240417,162000,216635620,8840,8840,8840,8840,0
|
|
20240417,161900,216635620,8840,8840,8840,8840,0
|
|
20240417,161800,216635620,8840,8840,8840,8840,0
|
|
20240417,161700,216635620,8840,8840,8840,8840,0
|
|
20240417,161600,216635620,8840,8840,8840,8840,0
|
|
20240417,161500,216635620,8840,8840,8840,8840,0
|
|
20240417,161400,216635620,8840,8840,8840,8840,0
|
|
20240417,161300,216635620,8840,8840,8840,8840,0
|
|
20240417,161200,216635620,8840,8840,8840,8840,0
|
|
20240417,161100,216635620,8840,8840,8840,8840,0
|
|
20240417,161000,216635620,8840,8840,8840,8840,0
|
|
20240417,160900,216635620,8840,8840,8840,8840,0
|
|
20240417,160800,216635620,8840,8840,8840,8840,0
|
|
20240417,160700,216635620,8840,8840,8840,8840,0
|
|
20240417,160600,216635620,8840,8840,8840,8840,0
|
|
20240417,160500,216635620,8840,8840,8840,8840,0
|
|
20240417,160400,216635620,8840,8840,8840,8840,0
|
|
20240417,160300,216635620,8840,8840,8840,8840,0
|
|
20240417,160200,216635620,8840,8840,8840,8840,0
|
|
20240417,160100,216635620,8840,8840,8840,8840,0
|
|
20240417,160000,216635620,8840,8840,8840,8840,0
|
|
20240417,155900,216635620,8840,8840,8840,8840,0
|
|
20240417,155800,216635620,8840,8840,8840,8840,0
|
|
20240417,155700,216635620,8840,8840,8840,8840,0
|
|
20240417,155600,216635620,8840,8840,8840,8840,166
|
|
20240417,155500,216635620,8840,8840,8840,8840,0
|
|
20240417,155400,216635620,8840,8840,8840,8840,0
|
|
20240417,155300,216635620,8840,8840,8840,8840,0
|
|
20240417,155200,216635620,8840,8840,8840,8840,0
|
|
20240417,155100,216635620,8840,8840,8840,8840,0
|
|
20240417,155000,216635620,8840,8840,8840,8840,0
|
|
20240417,154900,216635620,8840,8840,8840,8840,0
|
|
20240417,154800,216635620,8840,8840,8840,8840,0
|
|
20240417,154700,216635620,8840,8840,8840,8840,0
|
|
20240417,154600,216635620,8840,8840,8840,8840,0
|
|
20240417,154500,216635620,8840,8840,8840,8840,0
|
|
20240417,154400,216635620,8840,8840,8840,8840,0
|
|
20240417,154300,216635620,8840,8840,8840,8840,0
|
|
20240417,154200,216635620,8840,8840,8840,8840,0
|
|
20240417,154100,216635620,8840,8840,8840,8840,0
|
|
20240417,154000,216635620,8840,8840,8840,8840,0
|
|
20240417,153900,216635620,8840,8840,8840,8840,0
|
|
20240417,153800,216635620,8840,8840,8840,8840,0
|
|
20240417,153700,216635620,8840,8840,8840,8840,0
|
|
20240417,153600,216635620,8840,8840,8840,8840,0
|
|
20240417,153500,216635620,8840,8840,8840,8840,0
|
|
20240417,153400,216635620,8840,8840,8840,8840,0
|
|
20240417,153300,216635620,8840,8840,8840,8840,0
|
|
20240417,153200,216635620,8840,8840,8840,8840,0
|
|
20240417,153100,216635620,8840,8840,8840,8840,0
|
|
20240417,153000,216635620,8840,8840,8840,8840,166
|
|
20240417,152900,215168180,8810,8810,8810,8810,0
|
|
20240417,152800,215168180,8810,8810,8810,8810,0
|
|
20240417,152700,215168180,8810,8810,8810,8810,0
|
|
20240417,152600,215168180,8810,8810,8810,8810,0
|
|
20240417,152500,215168180,8810,8810,8810,8810,0
|
|
20240417,152400,215168180,8810,8810,8810,8810,0
|
|
20240417,152300,215168180,8810,8810,8810,8810,0
|
|
20240417,152200,215168180,8810,8810,8810,8810,0
|
|
20240417,152100,215168180,8810,8810,8810,8810,0
|
|
20240417,152000,215168180,8810,8810,8810,8810,0
|
|
20240417,151900,215168180,8810,8810,8840,8810,31
|
|
20240417,151800,214894830,8840,8810,8840,8810,8
|
|
20240417,151700,214824200,8840,8840,8840,8840,0
|
|
20240417,151600,214824200,8840,8820,8840,8810,305
|
|
20240417,151500,212136480,8820,8820,8820,8820,0
|
|
20240417,151400,212136480,8820,8820,8820,8820,0
|
|
20240417,151300,212136480,8820,8820,8820,8820,0
|
|
20240417,151200,212136480,8820,8820,8820,8820,50
|
|
20240417,151100,211695480,8810,8820,8820,8810,67
|
|
20240417,151000,211104770,8820,8820,8820,8820,158
|
|
20240417,150900,209711210,8820,8820,8820,8820,10
|
|
20240417,150800,209623010,8810,8810,8810,8810,0
|
|
20240417,150700,209623010,8810,8810,8810,8810,0
|
|
20240417,150600,209623010,8810,8810,8810,8810,0
|
|
20240417,150500,209623010,8810,8810,8810,8810,643
|
|
20240417,150400,203958180,8810,8810,8810,8810,0
|
|
20240417,150300,203958180,8810,8810,8810,8810,0
|
|
20240417,150200,203958180,8810,8810,8810,8810,9
|
|
20240417,150100,203878890,8840,8840,8840,8840,5
|
|
20240417,150000,203834690,8820,8820,8820,8820,95
|
|
20240417,145900,202996790,8840,8820,8840,8820,16
|
|
20240417,145800,202855570,8840,8840,8840,8840,0
|
|
20240417,145700,202855570,8840,8840,8840,8840,0
|
|
20240417,145600,202855570,8840,8820,8840,8820,16
|
|
20240417,145500,202714350,8840,8840,8840,8840,5
|
|
20240417,145400,202670150,8810,8810,8810,8810,0
|
|
20240417,145300,202670150,8810,8810,8810,8810,0
|
|
20240417,145200,202670150,8810,8810,8810,8810,0
|
|
20240417,145100,202670150,8810,8810,8810,8810,0
|
|
20240417,145000,202670150,8810,8810,8810,8810,0
|
|
20240417,144900,202670150,8810,8810,8810,8810,0
|
|
20240417,144800,202670150,8810,8810,8810,8810,0
|
|
20240417,144700,202670150,8810,8810,8810,8810,0
|
|
20240417,144600,202670150,8810,8820,8820,8810,10
|
|
20240417,144500,202581990,8820,8820,8820,8820,13
|
|
20240417,144400,202467330,8830,8830,8830,8830,0
|
|
20240417,144300,202467330,8830,8830,8830,8830,0
|
|
20240417,144200,202467330,8830,8830,8830,8830,0
|
|
20240417,144100,202467330,8830,8830,8830,8830,167
|
|
20240417,144000,200992720,8830,8830,8830,8830,0
|
|
20240417,143900,200992720,8830,8830,8830,8830,38
|
|
20240417,143800,200657180,8830,8830,8830,8830,412
|
|
20240417,143700,197019220,8840,8840,8840,8840,3
|
|
20240417,143600,196992700,8830,8830,8830,8830,0
|
|
20240417,143500,196992700,8830,8830,8830,8830,1
|
|
20240417,143400,196983870,8840,8840,8840,8840,0
|
|
20240417,143300,196983870,8840,8840,8840,8840,0
|
|
20240417,143200,196983870,8840,8840,8840,8840,0
|
|
20240417,143100,196983870,8840,8840,8840,8840,0
|
|
20240417,143000,196983870,8840,8840,8840,8840,0
|
|
20240417,142900,196983870,8840,8840,8840,8840,0
|
|
20240417,142800,196983870,8840,8840,8840,8840,0
|
|
20240417,142700,196983870,8840,8840,8840,8840,0
|
|
20240417,142600,196983870,8840,8840,8840,8840,9
|
|
20240417,142500,196904310,8830,8830,8830,8830,2
|
|
20240417,142400,196886650,8820,8820,8820,8820,0
|
|
20240417,142300,196886650,8820,8820,8820,8820,0
|
|
20240417,142200,196886650,8820,8820,8820,8820,5
|
|
20240417,142100,196842550,8840,8840,8840,8840,0
|
|
20240417,142000,196842550,8840,8840,8840,8840,0
|
|
20240417,141900,196842550,8840,8840,8840,8840,0
|
|
20240417,141800,196842550,8840,8840,8840,8840,0
|
|
20240417,141700,196842550,8840,8840,8840,8840,0
|
|
20240417,141600,196842550,8840,8840,8840,8840,0
|
|
20240417,141500,196842550,8840,8840,8840,8840,0
|
|
20240417,141400,196842550,8840,8840,8840,8840,100
|
|
20240417,141300,195958550,8840,8840,8840,8840,0
|
|
20240417,141200,195958550,8840,8840,8840,8840,0
|
|
20240417,141100,195958550,8840,8840,8840,8840,0
|
|
20240417,141000,195958550,8840,8840,8840,8840,0
|
|
20240417,140900,195958550,8840,8810,8840,8810,311
|
|
20240417,140800,193218610,8810,8820,8820,8810,90
|
|
20240417,140700,192425530,8810,8810,8810,8810,0
|
|
20240417,140600,192425530,8810,8820,8820,8810,100
|
|
20240417,140500,191544440,8820,8820,8820,8820,0
|
|
20240417,140400,191544440,8820,8820,8820,8820,0
|
|
20240417,140300,191544440,8820,8820,8820,8820,76
|
|
20240417,140200,190874120,8820,8820,8820,8820,0
|
|
20240417,140100,190874120,8820,8830,8830,8820,19
|
|
20240417,140000,190706520,8820,8820,8820,8820,0
|
|
20240417,135900,190706520,8820,8820,8820,8820,0
|
|
20240417,135800,190706520,8820,8820,8820,8820,90
|
|
20240417,135700,189912720,8820,8820,8820,8820,0
|
|
20240417,135600,189912720,8820,8820,8820,8820,0
|
|
20240417,135500,189912720,8820,8830,8830,8820,326
|
|
20240417,135400,187036900,8830,8830,8830,8830,0
|
|
20240417,135300,187036900,8830,8830,8830,8830,0
|
|
20240417,135200,187036900,8830,8830,8830,8830,0
|
|
20240417,135100,187036900,8830,8830,8830,8830,0
|
|
20240417,135000,187036900,8830,8830,8830,8830,0
|
|
20240417,134900,187036900,8830,8830,8830,8830,0
|
|
20240417,134800,187036900,8830,8830,8830,8830,99
|
|
20240417,134700,186162730,8830,8830,8830,8830,0
|
|
20240417,134600,186162730,8830,8830,8830,8830,0
|
|
20240417,134500,186162730,8830,8830,8830,8830,0
|
|
20240417,134400,186162730,8830,8830,8830,8830,0
|
|
20240417,134300,186162730,8830,8830,8830,8830,18
|
|
20240417,134200,186003790,8870,8870,8870,8870,10
|
|
20240417,134100,185915090,8830,8830,8830,8830,0
|
|
20240417,134000,185915090,8830,8830,8830,8830,0
|
|
20240417,133900,185915090,8830,8830,8830,8830,92
|
|
20240417,133800,185102730,8830,8830,8830,8830,6
|
|
20240417,133700,185049750,8830,8830,8830,8830,0
|
|
20240417,133600,185049750,8830,8830,8830,8830,0
|
|
20240417,133500,185049750,8830,8830,8830,8830,0
|
|
20240417,133400,185049750,8830,8830,8830,8830,0
|
|
20240417,133300,185049750,8830,8830,8830,8830,0
|
|
20240417,133200,185049750,8830,8830,8830,8830,0
|
|
20240417,133100,185049750,8830,8830,8830,8830,0
|
|
20240417,133000,185049750,8830,8830,8830,8830,1
|
|
20240417,132900,185040920,8820,8820,8820,8820,0
|
|
20240417,132800,185040920,8820,8840,8840,8820,117
|
|
20240417,132700,184008790,8870,8870,8870,8870,4
|
|
20240417,132600,183973310,8840,8840,8840,8840,0
|
|
20240417,132500,183973310,8840,8860,8870,8840,15
|
|
20240417,132400,183840570,8830,8830,8830,8830,0
|
|
20240417,132300,183840570,8830,8830,8830,8830,0
|
|
20240417,132200,183840570,8830,8830,8830,8830,0
|
|
20240417,132100,183840570,8830,8830,8830,8830,0
|
|
20240417,132000,183840570,8830,8830,8830,8830,0
|
|
20240417,131900,183840570,8830,8830,8830,8830,81
|
|
20240417,131800,183125340,8820,8820,8820,8820,10
|
|
20240417,131700,183037140,8830,8830,8830,8830,0
|
|
20240417,131600,183037140,8830,8830,8830,8830,0
|
|
20240417,131500,183037140,8830,8830,8830,8830,0
|
|
20240417,131400,183037140,8830,8830,8830,8830,0
|
|
20240417,131300,183037140,8830,8830,8830,8830,0
|
|
20240417,131200,183037140,8830,8830,8830,8830,50
|
|
20240417,131100,182595640,8830,8830,8830,8830,97
|
|
20240417,131000,181739130,8820,8820,8820,8810,31
|
|
20240417,130900,181465720,8810,8830,8830,8810,9
|
|
20240417,130800,181386330,8810,8810,8810,8810,92
|
|
20240417,130700,180575810,8830,8830,8830,8830,0
|
|
20240417,130600,180575810,8830,8830,8830,8830,5
|
|
20240417,130500,180531660,8810,8830,8830,8810,3
|
|
20240417,130400,180505210,8830,8810,8830,8810,8
|
|
20240417,130300,180434630,8810,8830,8830,8810,6
|
|
20240417,130200,180381750,8830,8830,8830,8830,94
|
|
20240417,130100,179551730,8820,8810,8820,8810,164
|
|
20240417,130000,178105750,8810,8800,8810,8800,13
|
|
20240417,125900,177991250,8800,8800,8800,8800,7
|
|
20240417,125800,177929650,8810,8810,8810,8810,44
|
|
20240417,125700,177542010,8810,8810,8810,8810,0
|
|
20240417,125600,177542010,8810,8810,8810,8810,0
|
|
20240417,125500,177542010,8810,8810,8810,8810,2
|
|
20240417,125400,177524390,8810,8810,8810,8810,3
|
|
20240417,125300,177497960,8810,8810,8810,8810,8
|
|
20240417,125200,177427480,8820,8820,8820,8820,0
|
|
20240417,125100,177427480,8820,8820,8820,8820,0
|
|
20240417,125000,177427480,8820,8810,8820,8810,8
|
|
20240417,124900,177356950,8810,8810,8810,8810,8
|
|
20240417,124800,177286470,8810,8810,8810,8810,94
|
|
20240417,124700,176458330,8810,8810,8810,8810,0
|
|
20240417,124600,176458330,8810,8810,8810,8810,51
|
|
20240417,124500,176009020,8810,8810,8810,8810,42
|
|
20240417,124400,175639000,8800,8800,8800,8800,3
|
|
20240417,124300,175612600,8800,8800,8800,8800,33
|
|
20240417,124200,175322200,8810,8830,8840,8810,914
|
|
20240417,124100,167264990,8830,8820,8830,8820,176
|
|
20240417,124000,165711730,8810,8810,8810,8810,4
|
|
20240417,123900,165676490,8810,8810,8810,8810,10
|
|
20240417,123800,165588390,8810,8820,8820,8810,131
|
|
20240417,123700,164434180,8820,8820,8820,8820,0
|
|
20240417,123600,164434180,8820,8820,8820,8820,0
|
|
20240417,123500,164434180,8820,8820,8820,8820,3
|
|
20240417,123400,164407720,8820,8820,8820,8820,4
|
|
20240417,123300,164372440,8820,8820,8820,8820,8
|
|
20240417,123200,164301880,8820,8820,8820,8820,157
|
|
20240417,123100,162917140,8820,8820,8820,8820,0
|
|
20240417,123000,162917140,8820,8820,8820,8820,3
|
|
20240417,122900,162890680,8820,8820,8820,8820,8
|
|
20240417,122800,162820120,8820,8820,8820,8820,165
|
|
20240417,122700,161364820,8820,8820,8820,8820,0
|
|
20240417,122600,161364820,8820,8820,8820,8820,0
|
|
20240417,122500,161364820,8820,8820,8820,8820,2
|
|
20240417,122400,161347180,8820,8820,8820,8820,4
|
|
20240417,122300,161311900,8820,8820,8820,8820,9
|
|
20240417,122200,161232520,8820,8820,8820,8820,0
|
|
20240417,122100,161232520,8820,8820,8820,8820,0
|
|
20240417,122000,161232520,8820,8820,8820,8820,37
|
|
20240417,121900,160906180,8820,8820,8820,8820,8
|
|
20240417,121800,160835620,8820,8820,8820,8820,122
|
|
20240417,121700,159759580,8820,8820,8820,8820,0
|
|
20240417,121600,159759580,8820,8820,8820,8820,5
|
|
20240417,121500,159715480,8820,8820,8820,8820,2
|
|
20240417,121400,159697840,8820,8820,8830,8820,5
|
|
20240417,121300,159653730,8820,8820,8820,8820,8
|
|
20240417,121200,159583170,8820,8820,8820,8820,0
|
|
20240417,121100,159583170,8820,8820,8820,8820,0
|
|
20240417,121000,159583170,8820,8810,8820,8810,22
|
|
20240417,120900,159389170,8810,8810,8810,8810,9
|
|
20240417,120800,159309880,8810,8810,8810,8810,244
|
|
20240417,120700,157160240,8810,8810,8810,8810,0
|
|
20240417,120600,157160240,8810,8810,8810,8810,20
|
|
20240417,120500,156984040,8810,8820,8820,8810,29
|
|
20240417,120400,156728290,8820,8810,8820,8810,17
|
|
20240417,120300,156578380,8820,8820,8820,8810,20
|
|
20240417,120200,156402080,8820,8820,8820,8820,0
|
|
20240417,120100,156402080,8820,8820,8820,8820,132
|
|
20240417,120000,155237840,8820,8820,8820,8820,2
|
|
20240417,115900,155220200,8820,8830,8830,8820,7
|
|
20240417,115800,155158410,8840,8840,8840,8840,36
|
|
20240417,115700,154840170,8850,8850,8850,8850,0
|
|
20240417,115600,154840170,8850,8850,8850,8850,34
|
|
20240417,115500,154539270,8840,8850,8850,8840,17
|
|
20240417,115400,154388840,8860,8820,8860,8820,23
|
|
20240417,115300,154185180,8820,8820,8820,8820,9
|
|
20240417,115200,154105800,8850,8830,8850,8830,301
|
|
20240417,115100,151444810,8830,8820,8830,8820,83
|
|
20240417,115000,150712020,8820,8810,8820,8810,21
|
|
20240417,114900,150526840,8810,8810,8810,8810,9
|
|
20240417,114800,150447550,8820,8820,8820,8820,106
|
|
20240417,114700,149512630,8830,8830,8830,8830,10
|
|
20240417,114600,149424330,8820,8820,8820,8820,1
|
|
20240417,114500,149415510,8820,8820,8820,8820,3
|
|
20240417,114400,149389050,8820,8810,8820,8810,44
|
|
20240417,114300,149001010,8810,8830,8830,8810,968
|
|
20240417,114200,140463190,8830,8830,8830,8830,1
|
|
20240417,114100,140454360,8820,8820,8820,8820,0
|
|
20240417,114000,140454360,8820,8820,8820,8820,2
|
|
20240417,113900,140436720,8820,8820,8820,8820,8
|
|
20240417,113800,140366160,8820,8820,8820,8820,125
|
|
20240417,113700,139263660,8820,8820,8820,8820,100
|
|
20240417,113600,138381660,8820,8820,8820,8820,100
|
|
20240417,113500,137499660,8820,8820,8820,8820,2
|
|
20240417,113400,137482020,8820,8820,8820,8820,4
|
|
20240417,113300,137446740,8820,8820,8820,8820,10
|
|
20240417,113200,137358540,8820,8820,8820,8820,0
|
|
20240417,113100,137358540,8820,8820,8820,8820,93
|
|
20240417,113000,136538280,8820,8820,8820,8820,4
|
|
20240417,112900,136503000,8820,8820,8820,8820,9
|
|
20240417,112800,136423620,8810,8850,8870,8810,273
|
|
20240417,112700,134010620,8810,8820,8850,8810,311
|
|
20240417,112600,131264830,8820,8820,8820,8820,14
|
|
20240417,112500,131141350,8820,8810,8820,8810,23
|
|
20240417,112400,130938700,8820,8820,8820,8820,769
|
|
20240417,112300,124156120,8820,8830,8830,8820,6
|
|
20240417,112200,124103190,8850,8850,8850,8850,1
|
|
20240417,112100,124094340,8850,8850,8850,8850,0
|
|
20240417,112000,124094340,8850,8820,8850,8820,5
|
|
20240417,111900,124050180,8820,8820,8820,8820,197
|
|
20240417,111800,122312640,8820,8820,8820,8820,124
|
|
20240417,111700,121218960,8830,8830,8830,8830,0
|
|
20240417,111600,121218960,8830,8830,8830,8830,0
|
|
20240417,111500,121218960,8830,8820,8830,8820,80
|
|
20240417,111400,120512590,8830,8830,8830,8830,427
|
|
20240417,111300,116742180,8830,8830,8830,8830,9
|
|
20240417,111200,116662710,8830,8830,8830,8830,0
|
|
20240417,111100,116662710,8830,8830,8830,8830,500
|
|
20240417,111000,112247710,8830,8830,8830,8830,3
|
|
20240417,110900,112221220,8830,8840,8840,8830,45
|
|
20240417,110800,111823500,8840,8840,8840,8830,121
|
|
20240417,110700,110755020,8830,8830,8830,8830,0
|
|
20240417,110600,110755020,8830,8840,8840,8830,58
|
|
20240417,110500,110242800,8840,8870,8890,8840,26
|
|
20240417,110400,110012200,8860,8820,8860,8820,40
|
|
20240417,110300,109657920,8820,8830,8830,8820,10
|
|
20240417,110200,109569680,8810,8810,8810,8810,0
|
|
20240417,110100,109569680,8810,8810,8810,8810,0
|
|
20240417,110000,109569680,8810,8810,8810,8810,3
|
|
20240417,105900,109543250,8810,8800,8810,8800,888
|
|
20240417,105800,101719990,8810,8820,8820,8810,364
|
|
20240417,105700,98512150,8820,8820,8820,8810,301
|
|
20240417,105600,95857340,8820,8800,8820,8800,2
|
|
20240417,105500,95839720,8800,8800,8800,8800,57
|
|
20240417,105400,95338120,8800,8820,8820,8800,809
|
|
20240417,105300,88209320,8830,8840,8840,8830,387
|
|
20240417,105200,84791800,8840,8840,8840,8830,177
|
|
20240417,105100,83228780,8840,8840,8840,8840,11
|
|
20240417,105000,83131540,8840,8840,8850,8840,626
|
|
20240417,104900,77597680,8840,8830,8840,8830,98
|
|
20240417,104800,76731370,8830,8830,8830,8830,144
|
|
20240417,104700,75459850,8840,8840,8840,8840,11
|
|
20240417,104600,75362610,8830,8830,8830,8830,500
|
|
20240417,104500,70947610,8830,8830,8830,8830,2
|
|
20240417,104400,70929950,8830,8830,8830,8830,3
|
|
20240417,104300,70903460,8840,8850,8850,8840,4
|
|
20240417,104200,70868080,8860,8860,8860,8860,17
|
|
20240417,104100,70717460,8820,8820,8820,8820,10
|
|
20240417,104000,70629260,8810,8810,8810,8810,3
|
|
20240417,103900,70602830,8810,8810,8810,8810,8
|
|
20240417,103800,70532350,8820,8820,8820,8820,129
|
|
20240417,103700,69394570,8800,8800,8800,8800,0
|
|
20240417,103600,69394570,8800,8850,8850,8800,1652
|
|
20240417,103500,54820440,8850,8850,8850,8850,3
|
|
20240417,103400,54793890,8860,8850,8860,8850,27
|
|
20240417,103300,54554710,8850,8850,8850,8850,8
|
|
20240417,103200,54483910,8850,8850,8850,8850,60
|
|
20240417,103100,53952910,8850,8850,8850,8850,0
|
|
20240417,103000,53952910,8850,8850,8860,8850,5
|
|
20240417,102900,53908650,8850,8850,8850,8850,9
|
|
20240417,102800,53829000,8850,8860,8860,8850,341
|
|
20240417,102700,50810600,8860,8860,8860,8860,0
|
|
20240417,102600,50810600,8860,8860,8860,8860,56
|
|
20240417,102500,50314440,8850,8850,8850,8850,2
|
|
20240417,102400,50296740,8860,8860,8860,8860,1
|
|
20240417,102300,50287880,8860,8860,8860,8860,10
|
|
20240417,102200,50199280,8870,8870,8870,8870,0
|
|
20240417,102100,50199280,8870,8870,8870,8870,0
|
|
20240417,102000,50199280,8870,8860,8870,8860,52
|
|
20240417,101900,49738540,8860,8860,8860,8860,8
|
|
20240417,101800,49667660,8870,8880,8880,8870,332
|
|
20240417,101700,46722790,8880,8880,8880,8880,0
|
|
20240417,101600,46722790,8880,8880,8880,8880,0
|
|
20240417,101500,46722790,8880,8880,8880,8880,3
|
|
20240417,101400,46696150,8870,8870,8870,8870,3
|
|
20240417,101300,46669540,8870,8870,8870,8870,63
|
|
20240417,101200,46110730,8870,8880,8880,8870,40
|
|
20240417,101100,45755920,8870,8880,8880,8870,10
|
|
20240417,101000,45667180,8870,8870,8870,8870,4
|
|
20240417,100900,45631700,8870,8870,8880,8870,18
|
|
20240417,100800,45471940,8880,8880,8880,8880,173
|
|
20240417,100700,43935700,8880,8880,8880,8880,0
|
|
20240417,100600,43935700,8880,8880,8880,8880,0
|
|
20240417,100500,43935700,8880,8880,8880,8880,1
|
|
20240417,100400,43926820,8880,8880,8880,8880,4
|
|
20240417,100300,43891300,8880,8890,8890,8880,54
|
|
20240417,100200,43411340,8890,8890,8890,8890,0
|
|
20240417,100100,43411340,8890,8890,8890,8890,0
|
|
20240417,100000,43411340,8890,8880,8890,8880,9
|
|
20240417,095900,43331360,8880,8880,8880,8880,10
|
|
20240417,095800,43242560,8890,8880,8890,8880,36
|
|
20240417,095700,42922870,8880,8880,8880,8880,0
|
|
20240417,095600,42922870,8880,8880,8880,8880,0
|
|
20240417,095500,42922870,8880,8880,8880,8880,3
|
|
20240417,095400,42896230,8880,8880,8880,8880,3
|
|
20240417,095300,42869590,8880,8880,8880,8880,8
|
|
20240417,095200,42798550,8900,8880,8900,8880,6
|
|
20240417,095100,42745230,8880,8880,8880,8880,6
|
|
20240417,095000,42691950,8880,8880,8880,8870,5
|
|
20240417,094900,42647580,8870,8880,8880,8870,114
|
|
20240417,094800,41635340,8880,8880,8880,8880,6
|
|
20240417,094700,41582060,8880,8880,8880,8880,20
|
|
20240417,094600,41404460,8880,8880,8880,8880,20
|
|
20240417,094500,41226860,8870,8890,8890,8870,42
|
|
20240417,094400,40853780,8890,8890,8890,8890,3
|
|
20240417,094300,40827110,8890,8890,8890,8890,95
|
|
20240417,094200,39982560,8890,8890,8890,8890,20
|
|
20240417,094100,39804760,8890,8890,8890,8890,12
|
|
20240417,094000,39698080,8880,8880,8880,8880,28
|
|
20240417,093900,39449440,8880,8880,8890,8880,11
|
|
20240417,093800,39351740,8890,8890,8890,8890,21
|
|
20240417,093700,39165050,8880,8880,8880,8880,0
|
|
20240417,093600,39165050,8880,8880,8880,8880,0
|
|
20240417,093500,39165050,8880,8880,8880,8880,73
|
|
20240417,093400,38516810,8880,8880,8880,8880,4
|
|
20240417,093300,38481290,8880,8880,8900,8880,19
|
|
20240417,093200,38312370,8900,8890,8900,8890,20
|
|
20240417,093100,38134470,8890,8890,8890,8890,61
|
|
20240417,093000,37592180,8880,8880,8880,8880,3
|
|
20240417,092900,37565540,8880,8880,8890,8880,58
|
|
20240417,092800,37050000,8880,8890,8890,8880,583
|
|
20240417,092700,31872700,8900,8900,8900,8900,10
|
|
20240417,092600,31783700,8900,8890,8900,8890,2
|
|
20240417,092500,31765910,8890,8890,8890,8890,3
|
|
20240417,092400,31739240,8880,8880,8880,8880,3
|
|
20240417,092300,31712600,8900,8880,8900,8880,12
|
|
20240417,092200,31605980,8910,8910,8910,8910,0
|
|
20240417,092100,31605980,8910,8910,8910,8910,1
|
|
20240417,092000,31597070,8880,8870,8880,8870,150
|
|
20240417,091900,30265110,8870,8870,8880,8870,10
|
|
20240417,091800,30176390,8880,8880,8880,8880,9
|
|
20240417,091700,30096470,8910,8910,8910,8910,0
|
|
20240417,091600,30096470,8910,8910,8910,8910,2
|
|
20240417,091500,30078650,8880,8880,8880,8880,3
|
|
20240417,091400,30052010,8890,8890,8890,8870,202
|
|
20240417,091300,28256310,8870,8890,8890,8870,1053
|
|
20240417,091200,18897170,8890,8890,8890,8890,576
|
|
20240417,091100,13776530,8890,8890,8890,8890,0
|
|
20240417,091000,13776530,8890,8890,8890,8870,6
|
|
20240417,090900,13723250,8870,8850,8890,8850,11
|
|
20240417,090800,13625760,8890,8850,8890,8850,102
|
|
20240417,090700,12722980,8890,8890,8890,8890,0
|
|
20240417,090600,12722980,8890,8890,8890,8890,2
|
|
20240417,090500,12705200,8840,8860,8890,8840,63
|
|
20240417,090400,12145480,8890,8840,8890,8840,19
|
|
20240417,090300,11976620,8840,8840,8840,8840,3
|
|
20240417,090200,11950100,8910,8810,8910,8810,65
|
|
20240417,090100,11374910,8810,8880,8880,8800,1289
|
|
20240417,090000,8900,8900,8900,8900,8900,1
|