621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,191800,325105050,5170,5170,5170,5170,1309
|
|
20240415,191700,325105050,5170,5170,5170,5170,0
|
|
20240415,191600,325105050,5170,5170,5170,5170,0
|
|
20240415,191500,325105050,5170,5170,5170,5170,0
|
|
20240415,191400,325105050,5170,5170,5170,5170,0
|
|
20240415,191300,325105050,5170,5170,5170,5170,0
|
|
20240415,191200,325105050,5170,5170,5170,5170,0
|
|
20240415,191100,325105050,5170,5170,5170,5170,0
|
|
20240415,191000,325105050,5170,5170,5170,5170,0
|
|
20240415,190900,325105050,5170,5170,5170,5170,0
|
|
20240415,190800,325105050,5170,5170,5170,5170,0
|
|
20240415,190700,325105050,5170,5170,5170,5170,0
|
|
20240415,190600,325105050,5170,5170,5170,5170,0
|
|
20240415,190500,325105050,5170,5170,5170,5170,0
|
|
20240415,190400,325105050,5170,5170,5170,5170,0
|
|
20240415,190300,325105050,5170,5170,5170,5170,0
|
|
20240415,190200,325105050,5170,5170,5170,5170,0
|
|
20240415,190100,325105050,5170,5170,5170,5170,0
|
|
20240415,190000,325105050,5170,5170,5170,5170,0
|
|
20240415,185900,325105050,5170,5170,5170,5170,0
|
|
20240415,185800,325105050,5170,5170,5170,5170,0
|
|
20240415,185700,325105050,5170,5170,5170,5170,0
|
|
20240415,185600,325105050,5170,5170,5170,5170,0
|
|
20240415,185500,325105050,5170,5170,5170,5170,0
|
|
20240415,185400,325105050,5170,5170,5170,5170,0
|
|
20240415,185300,325105050,5170,5170,5170,5170,0
|
|
20240415,185200,325105050,5170,5170,5170,5170,0
|
|
20240415,185100,325105050,5170,5170,5170,5170,0
|
|
20240415,185000,325105050,5170,5170,5170,5170,0
|
|
20240415,184900,325105050,5170,5170,5170,5170,0
|
|
20240415,184800,325105050,5170,5170,5170,5170,1309
|
|
20240415,184700,325105050,5170,5170,5170,5170,0
|
|
20240415,184600,325105050,5170,5170,5170,5170,0
|
|
20240415,184500,325105050,5170,5170,5170,5170,0
|
|
20240415,184400,325105050,5170,5170,5170,5170,0
|
|
20240415,184300,325105050,5170,5170,5170,5170,0
|
|
20240415,184200,325105050,5170,5170,5170,5170,0
|
|
20240415,184100,325105050,5170,5170,5170,5170,0
|
|
20240415,184000,325105050,5170,5170,5170,5170,0
|
|
20240415,183900,325105050,5170,5170,5170,5170,0
|
|
20240415,183800,325105050,5170,5170,5170,5170,0
|
|
20240415,183700,325105050,5170,5170,5170,5170,0
|
|
20240415,183600,325105050,5170,5170,5170,5170,0
|
|
20240415,183500,325105050,5170,5170,5170,5170,0
|
|
20240415,183400,325105050,5170,5170,5170,5170,0
|
|
20240415,183300,325105050,5170,5170,5170,5170,0
|
|
20240415,183200,325105050,5170,5170,5170,5170,0
|
|
20240415,183100,325105050,5170,5170,5170,5170,0
|
|
20240415,183000,325105050,5170,5170,5170,5170,0
|
|
20240415,182900,325105050,5170,5170,5170,5170,0
|
|
20240415,182800,325105050,5170,5170,5170,5170,0
|
|
20240415,182700,325105050,5170,5170,5170,5170,0
|
|
20240415,182600,325105050,5170,5170,5170,5170,0
|
|
20240415,182500,325105050,5170,5170,5170,5170,0
|
|
20240415,182400,325105050,5170,5170,5170,5170,0
|
|
20240415,182300,325105050,5170,5170,5170,5170,0
|
|
20240415,182200,325105050,5170,5170,5170,5170,0
|
|
20240415,182100,325105050,5170,5170,5170,5170,0
|
|
20240415,182000,325105050,5170,5170,5170,5170,0
|
|
20240415,181900,325105050,5170,5170,5170,5170,0
|
|
20240415,181800,325105050,5170,5170,5170,5170,1309
|
|
20240415,181700,325105050,5170,5170,5170,5170,0
|
|
20240415,181600,325105050,5170,5170,5170,5170,0
|
|
20240415,181500,325105050,5170,5170,5170,5170,0
|
|
20240415,181400,325105050,5170,5170,5170,5170,0
|
|
20240415,181300,325105050,5170,5170,5170,5170,0
|
|
20240415,181200,325105050,5170,5170,5170,5170,0
|
|
20240415,181100,325105050,5170,5170,5170,5170,0
|
|
20240415,181000,325105050,5170,5170,5170,5170,0
|
|
20240415,180900,325105050,5170,5170,5170,5170,0
|
|
20240415,180800,325105050,5170,5170,5170,5170,0
|
|
20240415,180700,325105050,5170,5170,5170,5170,0
|
|
20240415,180600,325105050,5170,5170,5170,5170,0
|
|
20240415,180500,325105050,5170,5170,5170,5170,0
|
|
20240415,180400,325105050,5170,5170,5170,5170,0
|
|
20240415,180300,325105050,5170,5170,5170,5170,0
|
|
20240415,180200,325105050,5170,5170,5170,5170,0
|
|
20240415,180100,325105050,5170,5170,5170,5170,0
|
|
20240415,180000,325105050,5170,5170,5170,5170,0
|
|
20240415,175900,325105050,5170,5170,5170,5170,0
|
|
20240415,175800,325105050,5170,5170,5170,5170,0
|
|
20240415,175700,325105050,5170,5170,5170,5170,0
|
|
20240415,175600,325105050,5170,5170,5170,5170,0
|
|
20240415,175500,325105050,5170,5170,5170,5170,0
|
|
20240415,175400,325105050,5170,5170,5170,5170,0
|
|
20240415,175300,325105050,5170,5170,5170,5170,0
|
|
20240415,175200,325105050,5170,5170,5170,5170,0
|
|
20240415,175100,325105050,5170,5170,5170,5170,0
|
|
20240415,175000,325105050,5170,5170,5170,5170,0
|
|
20240415,174900,325105050,5170,5170,5170,5170,0
|
|
20240415,174800,325105050,5170,5170,5170,5170,1309
|
|
20240415,174700,325105050,5170,5170,5170,5170,0
|
|
20240415,174600,325105050,5170,5170,5170,5170,0
|
|
20240415,174500,325105050,5170,5170,5170,5170,0
|
|
20240415,174400,325105050,5170,5170,5170,5170,0
|
|
20240415,174300,325105050,5170,5170,5170,5170,0
|
|
20240415,174200,325105050,5170,5170,5170,5170,0
|
|
20240415,174100,325105050,5170,5170,5170,5170,0
|
|
20240415,174000,325105050,5170,5170,5170,5170,0
|
|
20240415,173900,325105050,5170,5170,5170,5170,0
|
|
20240415,173800,325105050,5170,5170,5170,5170,0
|
|
20240415,173700,325105050,5170,5170,5170,5170,0
|
|
20240415,173600,325105050,5170,5170,5170,5170,0
|
|
20240415,173500,325105050,5170,5170,5170,5170,0
|
|
20240415,173400,325105050,5170,5170,5170,5170,0
|
|
20240415,173300,325105050,5170,5170,5170,5170,0
|
|
20240415,173200,325105050,5170,5170,5170,5170,0
|
|
20240415,173100,325105050,5170,5170,5170,5170,0
|
|
20240415,173000,325105050,5170,5170,5170,5170,0
|
|
20240415,172900,325105050,5170,5170,5170,5170,0
|
|
20240415,172800,325105050,5170,5170,5170,5170,0
|
|
20240415,172700,325105050,5170,5170,5170,5170,0
|
|
20240415,172600,325105050,5170,5170,5170,5170,0
|
|
20240415,172500,325105050,5170,5170,5170,5170,0
|
|
20240415,172400,325105050,5170,5170,5170,5170,0
|
|
20240415,172300,325105050,5170,5170,5170,5170,0
|
|
20240415,172200,325105050,5170,5170,5170,5170,0
|
|
20240415,172100,325105050,5170,5170,5170,5170,0
|
|
20240415,172000,325105050,5170,5170,5170,5170,0
|
|
20240415,171900,325105050,5170,5170,5170,5170,0
|
|
20240415,171800,325105050,5170,5170,5170,5170,1309
|
|
20240415,171700,325105050,5170,5170,5170,5170,0
|
|
20240415,171600,325105050,5170,5170,5170,5170,0
|
|
20240415,171500,325105050,5170,5170,5170,5170,0
|
|
20240415,171400,325105050,5170,5170,5170,5170,0
|
|
20240415,171300,325105050,5170,5170,5170,5170,0
|
|
20240415,171200,325105050,5170,5170,5170,5170,0
|
|
20240415,171100,325105050,5170,5170,5170,5170,0
|
|
20240415,171000,325105050,5170,5170,5170,5170,0
|
|
20240415,170900,325105050,5170,5170,5170,5170,0
|
|
20240415,170800,325105050,5170,5170,5170,5170,0
|
|
20240415,170700,325105050,5170,5170,5170,5170,0
|
|
20240415,170600,325105050,5170,5170,5170,5170,0
|
|
20240415,170500,325105050,5170,5170,5170,5170,0
|
|
20240415,170400,325105050,5170,5170,5170,5170,0
|
|
20240415,170300,325105050,5170,5170,5170,5170,0
|
|
20240415,170200,325105050,5170,5170,5170,5170,0
|
|
20240415,170100,325105050,5170,5170,5170,5170,0
|
|
20240415,170000,325105050,5170,5170,5170,5170,0
|
|
20240415,165900,325105050,5170,5170,5170,5170,0
|
|
20240415,165800,325105050,5170,5170,5170,5170,0
|
|
20240415,165700,325105050,5170,5170,5170,5170,0
|
|
20240415,165600,325105050,5170,5170,5170,5170,0
|
|
20240415,165500,325105050,5170,5170,5170,5170,0
|
|
20240415,165400,325105050,5170,5170,5170,5170,0
|
|
20240415,165300,325105050,5170,5170,5170,5170,0
|
|
20240415,165200,325105050,5170,5170,5170,5170,0
|
|
20240415,165100,325105050,5170,5170,5170,5170,0
|
|
20240415,165000,325105050,5170,5170,5170,5170,0
|
|
20240415,164900,325105050,5170,5170,5170,5170,0
|
|
20240415,164800,325105050,5170,5170,5170,5170,1309
|
|
20240415,164700,325105050,5170,5170,5170,5170,0
|
|
20240415,164600,325105050,5170,5170,5170,5170,0
|
|
20240415,164500,325105050,5170,5170,5170,5170,0
|
|
20240415,164400,325105050,5170,5170,5170,5170,0
|
|
20240415,164300,325105050,5170,5170,5170,5170,0
|
|
20240415,164200,325105050,5170,5170,5170,5170,0
|
|
20240415,164100,325105050,5170,5170,5170,5170,0
|
|
20240415,164000,325105050,5170,5170,5170,5170,0
|
|
20240415,163900,325105050,5170,5170,5170,5170,0
|
|
20240415,163800,325105050,5170,5170,5170,5170,0
|
|
20240415,163700,325105050,5170,5170,5170,5170,0
|
|
20240415,163600,325105050,5170,5170,5170,5170,0
|
|
20240415,163500,325105050,5170,5170,5170,5170,0
|
|
20240415,163400,325105050,5170,5170,5170,5170,0
|
|
20240415,163300,325105050,5170,5170,5170,5170,0
|
|
20240415,163200,325105050,5170,5170,5170,5170,0
|
|
20240415,163100,325105050,5170,5170,5170,5170,0
|
|
20240415,163000,325105050,5170,5170,5170,5170,0
|
|
20240415,162900,325105050,5170,5170,5170,5170,0
|
|
20240415,162800,325105050,5170,5170,5170,5170,0
|
|
20240415,162700,325105050,5170,5170,5170,5170,0
|
|
20240415,162600,325105050,5170,5170,5170,5170,0
|
|
20240415,162500,325105050,5170,5170,5170,5170,0
|
|
20240415,162400,325105050,5170,5170,5170,5170,0
|
|
20240415,162300,325105050,5170,5170,5170,5170,0
|
|
20240415,162200,325105050,5170,5170,5170,5170,0
|
|
20240415,162100,325105050,5170,5170,5170,5170,0
|
|
20240415,162000,325105050,5170,5170,5170,5170,0
|
|
20240415,161900,325105050,5170,5170,5170,5170,0
|
|
20240415,161800,325105050,5170,5170,5170,5170,1309
|
|
20240415,161700,325105050,5170,5170,5170,5170,0
|
|
20240415,161600,325105050,5170,5170,5170,5170,0
|
|
20240415,161500,325105050,5170,5170,5170,5170,0
|
|
20240415,161400,325105050,5170,5170,5170,5170,0
|
|
20240415,161300,325105050,5170,5170,5170,5170,0
|
|
20240415,161200,325105050,5170,5170,5170,5170,0
|
|
20240415,161100,325105050,5170,5170,5170,5170,0
|
|
20240415,161000,325105050,5170,5170,5170,5170,0
|
|
20240415,160900,325105050,5170,5170,5170,5170,0
|
|
20240415,160800,325105050,5170,5170,5170,5170,0
|
|
20240415,160700,325105050,5170,5170,5170,5170,0
|
|
20240415,160600,325105050,5170,5170,5170,5170,0
|
|
20240415,160500,325105050,5170,5170,5170,5170,0
|
|
20240415,160400,325105050,5170,5170,5170,5170,0
|
|
20240415,160300,325105050,5170,5170,5170,5170,0
|
|
20240415,160200,325105050,5170,5170,5170,5170,0
|
|
20240415,160100,325105050,5170,5170,5170,5170,0
|
|
20240415,160000,325105050,5170,5170,5170,5170,0
|
|
20240415,155900,325105050,5170,5170,5170,5170,0
|
|
20240415,155800,325105050,5170,5170,5170,5170,0
|
|
20240415,155700,325105050,5170,5170,5170,5170,0
|
|
20240415,155600,325105050,5170,5170,5170,5170,0
|
|
20240415,155500,325105050,5170,5170,5170,5170,0
|
|
20240415,155400,325105050,5170,5170,5170,5170,0
|
|
20240415,155300,325105050,5170,5170,5170,5170,0
|
|
20240415,155200,325105050,5170,5170,5170,5170,0
|
|
20240415,155100,325105050,5170,5170,5170,5170,0
|
|
20240415,155000,325105050,5170,5170,5170,5170,0
|
|
20240415,154900,325105050,5170,5170,5170,5170,0
|
|
20240415,154800,325105050,5170,5170,5170,5170,1309
|
|
20240415,154700,325105050,5170,5170,5170,5170,0
|
|
20240415,154600,325105050,5170,5170,5170,5170,0
|
|
20240415,154500,325105050,5170,5170,5170,5170,0
|
|
20240415,154400,325105050,5170,5170,5170,5170,0
|
|
20240415,154300,325105050,5170,5170,5170,5170,0
|
|
20240415,154200,325105050,5170,5170,5170,5170,0
|
|
20240415,154100,325105050,5170,5170,5170,5170,0
|
|
20240415,154000,325105050,5170,5170,5170,5170,0
|
|
20240415,153900,325105050,5170,5170,5170,5170,0
|
|
20240415,153800,325105050,5170,5170,5170,5170,0
|
|
20240415,153700,325105050,5170,5170,5170,5170,0
|
|
20240415,153600,325105050,5170,5170,5170,5170,0
|
|
20240415,153500,325105050,5170,5170,5170,5170,0
|
|
20240415,153400,325105050,5170,5170,5170,5170,0
|
|
20240415,153300,325105050,5170,5170,5170,5170,0
|
|
20240415,153200,325105050,5170,5170,5170,5170,0
|
|
20240415,153100,325105050,5170,5170,5170,5170,0
|
|
20240415,153000,325105050,5170,5170,5170,5170,1309
|
|
20240415,152900,318337520,5130,5130,5130,5130,0
|
|
20240415,152800,318337520,5130,5130,5130,5130,0
|
|
20240415,152700,318337520,5130,5130,5130,5130,0
|
|
20240415,152600,318337520,5130,5130,5130,5130,0
|
|
20240415,152500,318337520,5130,5130,5130,5130,0
|
|
20240415,152400,318337520,5130,5130,5130,5130,0
|
|
20240415,152300,318337520,5130,5130,5130,5130,0
|
|
20240415,152200,318337520,5130,5130,5130,5130,0
|
|
20240415,152100,318337520,5130,5130,5130,5130,0
|
|
20240415,152000,318337520,5130,5130,5130,5130,0
|
|
20240415,151900,318337520,5130,5140,5140,5130,50
|
|
20240415,151800,318080990,5170,5170,5170,5170,0
|
|
20240415,151700,318080990,5170,5170,5170,5170,2
|
|
20240415,151600,318070650,5160,5160,5160,5160,0
|
|
20240415,151500,318070650,5160,5160,5160,5160,833
|
|
20240415,151400,313772370,5160,5160,5160,5160,1
|
|
20240415,151300,313767210,5130,5150,5150,5130,805
|
|
20240415,151200,309627560,5150,5150,5150,5150,0
|
|
20240415,151100,309627560,5150,5140,5150,5140,67
|
|
20240415,151000,309283170,5140,5140,5140,5140,337
|
|
20240415,150900,307550990,5140,5140,5140,5140,0
|
|
20240415,150800,307550990,5140,5140,5140,5140,200
|
|
20240415,150700,306522990,5150,5150,5150,5150,0
|
|
20240415,150600,306522990,5150,5150,5150,5150,100
|
|
20240415,150500,306007990,5150,5150,5150,5150,0
|
|
20240415,150400,306007990,5150,5150,5150,5150,0
|
|
20240415,150300,306007990,5150,5150,5150,5150,1
|
|
20240415,150200,306002840,5140,5140,5140,5140,0
|
|
20240415,150100,306002840,5140,5140,5140,5140,0
|
|
20240415,150000,306002840,5140,5140,5140,5140,100
|
|
20240415,145900,305488840,5150,5150,5150,5150,2
|
|
20240415,145800,305478540,5140,5140,5140,5140,0
|
|
20240415,145700,305478540,5140,5140,5140,5140,100
|
|
20240415,145600,304964540,5150,5150,5150,5150,0
|
|
20240415,145500,304964540,5150,5150,5150,5150,0
|
|
20240415,145400,304964540,5150,5150,5150,5150,0
|
|
20240415,145300,304964540,5150,5140,5150,5140,2235
|
|
20240415,145200,293459490,5140,5140,5140,5140,0
|
|
20240415,145100,293459490,5140,5140,5150,5140,602
|
|
20240415,145000,290365190,5140,5140,5140,5140,0
|
|
20240415,144900,290365190,5140,5140,5140,5140,0
|
|
20240415,144800,290365190,5140,5140,5140,5140,100
|
|
20240415,144700,289851190,5140,5140,5140,5140,100
|
|
20240415,144600,289337190,5140,5140,5140,5140,200
|
|
20240415,144500,288309190,5140,5140,5140,5140,0
|
|
20240415,144400,288309190,5140,5140,5140,5140,0
|
|
20240415,144300,288309190,5140,5140,5140,5140,200
|
|
20240415,144200,287281190,5140,5140,5140,5140,0
|
|
20240415,144100,287281190,5140,5140,5140,5140,0
|
|
20240415,144000,287281190,5140,5140,5140,5140,400
|
|
20240415,143900,285225190,5150,5140,5150,5140,101
|
|
20240415,143800,284706040,5150,5150,5150,5150,0
|
|
20240415,143700,284706040,5150,5150,5150,5150,0
|
|
20240415,143600,284706040,5150,5140,5150,5140,39
|
|
20240415,143500,284505200,5140,5140,5140,5140,0
|
|
20240415,143400,284505200,5140,5140,5140,5140,400
|
|
20240415,143300,282449200,5150,5150,5150,5150,0
|
|
20240415,143200,282449200,5150,5150,5150,5150,25
|
|
20240415,143100,282320450,5140,5140,5140,5140,0
|
|
20240415,143000,282320450,5140,5140,5140,5140,277
|
|
20240415,142900,280896670,5140,5140,5140,5140,0
|
|
20240415,142800,280896670,5140,5140,5140,5140,1
|
|
20240415,142700,280891530,5140,5140,5140,5140,0
|
|
20240415,142600,280891530,5140,5140,5140,5140,0
|
|
20240415,142500,280891530,5140,5140,5140,5140,0
|
|
20240415,142400,280891530,5140,5140,5140,5140,0
|
|
20240415,142300,280891530,5140,5140,5140,5140,0
|
|
20240415,142200,280891530,5140,5140,5140,5140,0
|
|
20240415,142100,280891530,5140,5140,5140,5140,0
|
|
20240415,142000,280891530,5140,5140,5140,5140,515
|
|
20240415,141900,278244430,5150,5150,5150,5150,0
|
|
20240415,141800,278244430,5150,5140,5150,5140,101
|
|
20240415,141700,277725280,5150,5150,5150,5150,0
|
|
20240415,141600,277725280,5150,5150,5150,5150,0
|
|
20240415,141500,277725280,5150,5150,5150,5150,0
|
|
20240415,141400,277725280,5150,5150,5150,5150,0
|
|
20240415,141300,277725280,5150,5150,5150,5150,0
|
|
20240415,141200,277725280,5150,5150,5150,5150,0
|
|
20240415,141100,277725280,5150,5150,5150,5150,100
|
|
20240415,141000,277210280,5150,5150,5150,5150,0
|
|
20240415,140900,277210280,5150,5140,5150,5140,580
|
|
20240415,140800,274227130,5150,5150,5150,5150,0
|
|
20240415,140700,274227130,5150,5150,5150,5150,0
|
|
20240415,140600,274227130,5150,5150,5150,5150,0
|
|
20240415,140500,274227130,5150,5150,5150,5150,0
|
|
20240415,140400,274227130,5150,5150,5150,5150,9
|
|
20240415,140300,274180780,5140,5140,5140,5140,0
|
|
20240415,140200,274180780,5140,5150,5150,5140,193
|
|
20240415,140100,273187760,5140,5140,5140,5140,0
|
|
20240415,140000,273187760,5140,5140,5140,5140,360
|
|
20240415,135900,271337360,5140,5140,5140,5140,0
|
|
20240415,135800,271337360,5140,5140,5140,5140,50
|
|
20240415,135700,271080360,5140,5140,5140,5140,300
|
|
20240415,135600,269538360,5150,5150,5150,5150,0
|
|
20240415,135500,269538360,5150,5150,5150,5150,0
|
|
20240415,135400,269538360,5150,5150,5150,5150,0
|
|
20240415,135300,269538360,5150,5150,5150,5150,3
|
|
20240415,135200,269522910,5140,5140,5140,5140,9
|
|
20240415,135100,269476650,5140,5140,5140,5140,0
|
|
20240415,135000,269476650,5140,5140,5140,5140,0
|
|
20240415,134900,269476650,5140,5140,5140,5140,0
|
|
20240415,134800,269476650,5140,5140,5140,5140,20
|
|
20240415,134700,269373850,5150,5150,5150,5150,0
|
|
20240415,134600,269373850,5150,5150,5150,5150,0
|
|
20240415,134500,269373850,5150,5150,5150,5150,0
|
|
20240415,134400,269373850,5150,5150,5150,5150,3
|
|
20240415,134300,269358400,5150,5150,5150,5150,0
|
|
20240415,134200,269358400,5150,5150,5150,5150,0
|
|
20240415,134100,269358400,5150,5150,5150,5150,0
|
|
20240415,134000,269358400,5150,5150,5150,5150,0
|
|
20240415,133900,269358400,5150,5150,5150,5150,0
|
|
20240415,133800,269358400,5150,5150,5150,5150,0
|
|
20240415,133700,269358400,5150,5150,5150,5150,0
|
|
20240415,133600,269358400,5150,5150,5150,5150,0
|
|
20240415,133500,269358400,5150,5150,5150,5150,0
|
|
20240415,133400,269358400,5150,5150,5150,5150,0
|
|
20240415,133300,269358400,5150,5150,5150,5150,0
|
|
20240415,133200,269358400,5150,5150,5150,5150,0
|
|
20240415,133100,269358400,5150,5150,5150,5150,96
|
|
20240415,133000,268864000,5140,5140,5140,5140,71
|
|
20240415,132900,268499060,5140,5140,5140,5140,1020
|
|
20240415,132800,263256260,5150,5150,5150,5150,0
|
|
20240415,132700,263256260,5150,5150,5150,5150,0
|
|
20240415,132600,263256260,5150,5150,5150,5150,0
|
|
20240415,132500,263256260,5150,5150,5150,5150,0
|
|
20240415,132400,263256260,5150,5150,5150,5150,0
|
|
20240415,132300,263256260,5150,5150,5150,5150,1
|
|
20240415,132200,263251110,5150,5150,5150,5150,0
|
|
20240415,132100,263251110,5150,5150,5150,5150,0
|
|
20240415,132000,263251110,5150,5150,5150,5150,2
|
|
20240415,131900,263240810,5140,5140,5140,5140,0
|
|
20240415,131800,263240810,5140,5140,5140,5140,0
|
|
20240415,131700,263240810,5140,5140,5140,5140,500
|
|
20240415,131600,260670810,5150,5150,5150,5150,20
|
|
20240415,131500,260567810,5150,5150,5150,5150,0
|
|
20240415,131400,260567810,5150,5150,5150,5150,0
|
|
20240415,131300,260567810,5150,5150,5150,5150,171
|
|
20240415,131200,259687160,5150,5150,5150,5150,0
|
|
20240415,131100,259687160,5150,5150,5150,5150,0
|
|
20240415,131000,259687160,5150,5150,5150,5150,0
|
|
20240415,130900,259687160,5150,5150,5150,5150,69
|
|
20240415,130800,259331810,5140,5140,5140,5140,0
|
|
20240415,130700,259331810,5140,5150,5150,5140,16
|
|
20240415,130600,259249520,5150,5150,5150,5150,0
|
|
20240415,130500,259249520,5150,5150,5150,5150,0
|
|
20240415,130400,259249520,5150,5150,5150,5150,0
|
|
20240415,130300,259249520,5150,5150,5150,5150,0
|
|
20240415,130200,259249520,5150,5150,5150,5150,0
|
|
20240415,130100,259249520,5150,5150,5150,5150,0
|
|
20240415,130000,259249520,5150,5150,5150,5150,0
|
|
20240415,125900,259249520,5150,5150,5150,5150,1
|
|
20240415,125800,259244370,5140,5140,5140,5140,0
|
|
20240415,125700,259244370,5140,5140,5140,5140,571
|
|
20240415,125600,256309430,5130,5130,5130,5130,1
|
|
20240415,125500,256304300,5140,5140,5140,5140,0
|
|
20240415,125400,256304300,5140,5140,5140,5140,0
|
|
20240415,125300,256304300,5140,5140,5140,5140,25
|
|
20240415,125200,256175800,5130,5130,5130,5130,8
|
|
20240415,125100,256134760,5130,5140,5140,5130,5
|
|
20240415,125000,256109070,5140,5140,5140,5140,0
|
|
20240415,124900,256109070,5140,5140,5140,5140,0
|
|
20240415,124800,256109070,5140,5140,5140,5140,0
|
|
20240415,124700,256109070,5140,5140,5140,5140,0
|
|
20240415,124600,256109070,5140,5140,5140,5140,0
|
|
20240415,124500,256109070,5140,5140,5140,5140,0
|
|
20240415,124400,256109070,5140,5140,5140,5140,0
|
|
20240415,124300,256109070,5140,5140,5140,5140,0
|
|
20240415,124200,256109070,5140,5140,5140,5140,0
|
|
20240415,124100,256109070,5140,5140,5140,5140,160
|
|
20240415,124000,255286670,5140,5140,5140,5140,0
|
|
20240415,123900,255286670,5140,5140,5140,5140,0
|
|
20240415,123800,255286670,5140,5140,5140,5140,0
|
|
20240415,123700,255286670,5140,5140,5140,5140,0
|
|
20240415,123600,255286670,5140,5140,5140,5140,0
|
|
20240415,123500,255286670,5140,5140,5140,5140,0
|
|
20240415,123400,255286670,5140,5140,5140,5140,0
|
|
20240415,123300,255286670,5140,5140,5140,5140,0
|
|
20240415,123200,255286670,5140,5140,5140,5140,0
|
|
20240415,123100,255286670,5140,5140,5140,5140,0
|
|
20240415,123000,255286670,5140,5140,5140,5140,0
|
|
20240415,122900,255286670,5140,5140,5140,5140,0
|
|
20240415,122800,255286670,5140,5140,5140,5140,0
|
|
20240415,122700,255286670,5140,5140,5140,5140,0
|
|
20240415,122600,255286670,5140,5140,5140,5140,0
|
|
20240415,122500,255286670,5140,5140,5140,5140,0
|
|
20240415,122400,255286670,5140,5140,5140,5140,0
|
|
20240415,122300,255286670,5140,5140,5140,5140,3
|
|
20240415,122200,255271250,5140,5140,5140,5140,0
|
|
20240415,122100,255271250,5140,5140,5140,5140,0
|
|
20240415,122000,255271250,5140,5140,5140,5140,0
|
|
20240415,121900,255271250,5140,5140,5140,5140,0
|
|
20240415,121800,255271250,5140,5140,5140,5130,700
|
|
20240415,121700,251678910,5140,5140,5140,5140,0
|
|
20240415,121600,251678910,5140,5140,5140,5140,0
|
|
20240415,121500,251678910,5140,5140,5140,5140,0
|
|
20240415,121400,251678910,5140,5140,5140,5140,0
|
|
20240415,121300,251678910,5140,5140,5140,5140,0
|
|
20240415,121200,251678910,5140,5140,5140,5140,1100
|
|
20240415,121100,246024910,5140,5140,5140,5140,0
|
|
20240415,121000,246024910,5140,5140,5140,5140,0
|
|
20240415,120900,246024910,5140,5140,5140,5140,0
|
|
20240415,120800,246024910,5140,5140,5140,5140,0
|
|
20240415,120700,246024910,5140,5140,5140,5140,0
|
|
20240415,120600,246024910,5140,5140,5140,5140,0
|
|
20240415,120500,246024910,5140,5140,5140,5140,0
|
|
20240415,120400,246024910,5140,5140,5140,5140,28
|
|
20240415,120300,245880990,5140,5140,5140,5140,0
|
|
20240415,120200,245880990,5140,5140,5140,5140,0
|
|
20240415,120100,245880990,5140,5140,5140,5140,0
|
|
20240415,120000,245880990,5140,5140,5140,5140,0
|
|
20240415,115900,245880990,5140,5140,5140,5140,0
|
|
20240415,115800,245880990,5140,5140,5140,5140,0
|
|
20240415,115700,245880990,5140,5140,5140,5140,0
|
|
20240415,115600,245880990,5140,5140,5140,5140,0
|
|
20240415,115500,245880990,5140,5140,5140,5140,1
|
|
20240415,115400,245875850,5160,5160,5160,5160,1
|
|
20240415,115300,245870690,5160,5160,5160,5160,1
|
|
20240415,115200,245865530,5160,5160,5160,5160,3
|
|
20240415,115100,245850050,5140,5140,5140,5140,711
|
|
20240415,115000,242195510,5140,5140,5140,5140,0
|
|
20240415,114900,242195510,5140,5140,5140,5140,1
|
|
20240415,114800,242190370,5150,5150,5150,5150,0
|
|
20240415,114700,242190370,5150,5150,5150,5150,0
|
|
20240415,114600,242190370,5150,5150,5150,5150,0
|
|
20240415,114500,242190370,5150,5150,5150,5150,0
|
|
20240415,114400,242190370,5150,5150,5150,5150,0
|
|
20240415,114300,242190370,5150,5160,5160,5150,1369
|
|
20240415,114200,235140010,5160,5170,5170,5160,6
|
|
20240415,114100,235109040,5160,5150,5160,5150,2444
|
|
20240415,114000,222506810,5130,5130,5130,5130,0
|
|
20240415,113900,222506810,5130,5130,5130,5130,0
|
|
20240415,113800,222506810,5130,5130,5130,5130,50
|
|
20240415,113700,222250310,5140,5140,5140,5140,30
|
|
20240415,113600,222096110,5150,5150,5150,5150,2
|
|
20240415,113500,222085810,5150,5150,5150,5150,0
|
|
20240415,113400,222085810,5150,5150,5150,5150,0
|
|
20240415,113300,222085810,5150,5150,5150,5150,0
|
|
20240415,113200,222085810,5150,5150,5150,5150,0
|
|
20240415,113100,222085810,5150,5150,5150,5150,0
|
|
20240415,113000,222085810,5150,5150,5150,5150,0
|
|
20240415,112900,222085810,5150,5130,5150,5130,234
|
|
20240415,112800,220881030,5140,5140,5140,5140,90
|
|
20240415,112700,220418430,5140,5140,5140,5140,2
|
|
20240415,112600,220408150,5140,5140,5140,5140,0
|
|
20240415,112500,220408150,5140,5140,5140,5140,0
|
|
20240415,112400,220408150,5140,5140,5140,5140,0
|
|
20240415,112300,220408150,5140,5140,5140,5140,0
|
|
20240415,112200,220408150,5140,5140,5140,5140,0
|
|
20240415,112100,220408150,5140,5140,5140,5140,200
|
|
20240415,112000,219380150,5140,5140,5140,5140,0
|
|
20240415,111900,219380150,5140,5140,5140,5140,0
|
|
20240415,111800,219380150,5140,5140,5140,5140,0
|
|
20240415,111700,219380150,5140,5140,5140,5140,0
|
|
20240415,111600,219380150,5140,5140,5140,5140,0
|
|
20240415,111500,219380150,5140,5140,5140,5140,41
|
|
20240415,111400,219169410,5150,5150,5150,5150,0
|
|
20240415,111300,219169410,5150,5150,5150,5150,0
|
|
20240415,111200,219169410,5150,5150,5150,5150,0
|
|
20240415,111100,219169410,5150,5150,5150,5150,0
|
|
20240415,111000,219169410,5150,5150,5150,5150,1
|
|
20240415,110900,219164260,5140,5140,5140,5140,0
|
|
20240415,110800,219164260,5140,5140,5140,5140,3
|
|
20240415,110700,219148840,5140,5140,5140,5140,976
|
|
20240415,110600,214132200,5140,5140,5140,5140,0
|
|
20240415,110500,214132200,5140,5140,5140,5140,0
|
|
20240415,110400,214132200,5140,5140,5140,5140,0
|
|
20240415,110300,214132200,5140,5140,5140,5140,0
|
|
20240415,110200,214132200,5140,5140,5140,5140,0
|
|
20240415,110100,214132200,5140,5140,5140,5140,191
|
|
20240415,110000,213150460,5140,5140,5140,5140,21
|
|
20240415,105900,213042520,5120,5120,5120,5120,0
|
|
20240415,105800,213042520,5120,5120,5120,5120,0
|
|
20240415,105700,213042520,5120,5120,5120,5120,0
|
|
20240415,105600,213042520,5120,5120,5120,5120,0
|
|
20240415,105500,213042520,5120,5120,5120,5120,997
|
|
20240415,105400,207937880,5130,5130,5130,5130,0
|
|
20240415,105300,207937880,5130,5130,5130,5130,0
|
|
20240415,105200,207937880,5130,5130,5130,5130,100
|
|
20240415,105100,207424880,5130,5130,5130,5130,0
|
|
20240415,105000,207424880,5130,5130,5130,5130,0
|
|
20240415,104900,207424880,5130,5130,5130,5130,1
|
|
20240415,104800,207419750,5130,5130,5130,5130,387
|
|
20240415,104700,205434440,5130,5140,5140,5130,299
|
|
20240415,104600,203900460,5140,5140,5140,5140,0
|
|
20240415,104500,203900460,5140,5140,5140,5140,200
|
|
20240415,104400,202872460,5140,5140,5140,5140,100
|
|
20240415,104300,202358460,5140,5120,5140,5120,2984
|
|
20240415,104200,187051800,5120,5120,5120,5120,0
|
|
20240415,104100,187051800,5120,5120,5120,5120,0
|
|
20240415,104000,187051800,5120,5120,5120,5120,10
|
|
20240415,103900,187000600,5100,5120,5120,5100,83
|
|
20240415,103800,186577200,5100,5100,5100,5100,1000
|
|
20240415,103700,181477200,5100,5100,5100,5100,0
|
|
20240415,103600,181477200,5100,5120,5120,5100,965
|
|
20240415,103500,176553370,5120,5120,5120,5120,0
|
|
20240415,103400,176553370,5120,5120,5120,5120,0
|
|
20240415,103300,176553370,5120,5120,5120,5120,0
|
|
20240415,103200,176553370,5120,5120,5120,5120,15
|
|
20240415,103100,176476570,5110,5110,5110,5110,0
|
|
20240415,103000,176476570,5110,5110,5110,5110,1
|
|
20240415,102900,176471460,5110,5110,5110,5110,0
|
|
20240415,102800,176471460,5110,5110,5110,5110,0
|
|
20240415,102700,176471460,5110,5110,5110,5110,0
|
|
20240415,102600,176471460,5110,5110,5110,5110,125
|
|
20240415,102500,175832710,5130,5130,5130,5130,0
|
|
20240415,102400,175832710,5130,5130,5130,5130,0
|
|
20240415,102300,175832710,5130,5130,5130,5130,0
|
|
20240415,102200,175832710,5130,5130,5130,5130,0
|
|
20240415,102100,175832710,5130,5130,5130,5130,0
|
|
20240415,102000,175832710,5130,5130,5130,5130,1
|
|
20240415,101900,175827580,5100,5100,5100,5100,0
|
|
20240415,101800,175827580,5100,5100,5100,5100,0
|
|
20240415,101700,175827580,5100,5100,5100,5100,0
|
|
20240415,101600,175827580,5100,5100,5100,5100,0
|
|
20240415,101500,175827580,5100,5100,5100,5100,0
|
|
20240415,101400,175827580,5100,5100,5100,5100,0
|
|
20240415,101300,175827580,5100,5100,5100,5100,0
|
|
20240415,101200,175827580,5100,5100,5100,5100,1363
|
|
20240415,101100,168876280,5100,5100,5100,5100,200
|
|
20240415,101000,167856280,5100,5100,5100,5100,0
|
|
20240415,100900,167856280,5100,5100,5100,5100,9
|
|
20240415,100800,167810380,5100,5130,5130,5100,602
|
|
20240415,100700,164740120,5130,5130,5130,5130,3
|
|
20240415,100600,164724730,5110,5110,5110,5110,526
|
|
20240415,100500,162036870,5130,5120,5130,5110,78
|
|
20240415,100400,161637190,5130,5130,5130,5130,1
|
|
20240415,100300,161632060,5130,5110,5130,5110,2
|
|
20240415,100200,161621820,5110,5120,5120,5110,600
|
|
20240415,100100,158553140,5130,5120,5130,5120,302
|
|
20240415,100000,157003930,5130,5130,5130,5130,0
|
|
20240415,095900,157003930,5130,5130,5130,5130,0
|
|
20240415,095800,157003930,5130,5130,5130,5130,0
|
|
20240415,095700,157003930,5130,5130,5130,5130,8
|
|
20240415,095600,156962890,5090,5110,5110,5090,1247
|
|
20240415,095500,150600580,5110,5110,5110,5110,20
|
|
20240415,095400,150498380,5110,5110,5110,5110,0
|
|
20240415,095300,150498380,5110,5110,5110,5110,0
|
|
20240415,095200,150498380,5110,5110,5110,5110,0
|
|
20240415,095100,150498380,5110,5110,5110,5110,1170
|
|
20240415,095000,144519680,5100,5100,5100,5100,0
|
|
20240415,094900,144519680,5100,5100,5100,5100,120
|
|
20240415,094800,143907680,5130,5130,5130,5130,48
|
|
20240415,094700,143661440,5130,5130,5130,5130,0
|
|
20240415,094600,143661440,5130,5130,5130,5130,1
|
|
20240415,094500,143656310,5130,5130,5130,5130,0
|
|
20240415,094400,143656310,5130,5130,5130,5130,112
|
|
20240415,094300,143081750,5130,5130,5130,5100,1187
|
|
20240415,094200,137018760,5130,5130,5130,5130,109
|
|
20240415,094100,136459590,5130,5130,5130,5130,1
|
|
20240415,094000,136454460,5130,5130,5130,5130,41
|
|
20240415,093900,136244130,5110,5110,5110,5110,1
|
|
20240415,093800,136239020,5110,5110,5110,5110,0
|
|
20240415,093700,136239020,5110,5110,5110,5110,0
|
|
20240415,093600,136239020,5110,5120,5120,5110,324
|
|
20240415,093500,134582240,5120,5120,5120,5120,679
|
|
20240415,093400,131105760,5120,5110,5120,5110,210
|
|
20240415,093300,130032560,5110,5110,5110,5110,0
|
|
20240415,093200,130032560,5110,5110,5110,5110,1
|
|
20240415,093100,130027450,5120,5120,5120,5120,1
|
|
20240415,093000,130022330,5120,5100,5120,5100,412
|
|
20240415,092900,127920890,5100,5100,5100,5100,0
|
|
20240415,092800,127920890,5100,5110,5110,5100,457
|
|
20240415,092700,125587330,5090,5110,5110,5090,2869
|
|
20240415,092600,110964960,5100,5110,5110,5100,1311
|
|
20240415,092500,104267860,5110,5110,5110,5110,1
|
|
20240415,092400,104262750,5110,5110,5110,5110,492
|
|
20240415,092300,101748630,5100,5110,5110,5100,2288
|
|
20240415,092200,90073900,5110,5120,5120,5110,1299
|
|
20240415,092100,83434610,5120,5120,5120,5120,0
|
|
20240415,092000,83434610,5120,5120,5120,5120,1000
|
|
20240415,091900,78314610,5120,5120,5120,5120,159
|
|
20240415,091800,77500530,5120,5120,5120,5120,314
|
|
20240415,091700,75892850,5120,5120,5120,5120,989
|
|
20240415,091600,70829170,5120,5120,5120,5120,0
|
|
20240415,091500,70829170,5120,5120,5120,5120,301
|
|
20240415,091400,69288050,5120,5140,5140,5120,549
|
|
20240415,091300,66473170,5140,5130,5140,5120,2020
|
|
20240415,091200,56120320,5130,5130,5130,5130,5
|
|
20240415,091100,56094670,5130,5140,5140,5130,3
|
|
20240415,091000,56079260,5120,5120,5120,5120,1000
|
|
20240415,090900,50959260,5130,5130,5130,5130,101
|
|
20240415,090800,50441130,5130,5120,5130,5120,387
|
|
20240415,090700,48458690,5110,5110,5110,5110,0
|
|
20240415,090600,48458690,5110,5110,5110,5110,247
|
|
20240415,090500,47196520,5110,5110,5110,5110,1881
|
|
20240415,090400,37584610,5110,5130,5130,5110,292
|
|
20240415,090300,36090800,5110,5110,5110,5110,209
|
|
20240415,090200,35022810,5120,5130,5130,5120,1720
|
|
20240415,090100,26204210,5140,5120,5140,5120,2423
|
|
20240415,090000,13777020,5110,5120,5130,5110,2522
|