631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,192800,463269830,5170,5170,5170,5170,988
|
|
20240423,192700,463269830,5170,5170,5170,5170,0
|
|
20240423,192600,463269830,5170,5170,5170,5170,0
|
|
20240423,192500,463269830,5170,5170,5170,5170,0
|
|
20240423,192400,463269830,5170,5170,5170,5170,0
|
|
20240423,192300,463269830,5170,5170,5170,5170,0
|
|
20240423,192200,463269830,5170,5170,5170,5170,0
|
|
20240423,192100,463269830,5170,5170,5170,5170,0
|
|
20240423,192000,463269830,5170,5170,5170,5170,0
|
|
20240423,191900,463269830,5170,5170,5170,5170,0
|
|
20240423,191800,463269830,5170,5170,5170,5170,0
|
|
20240423,191700,463269830,5170,5170,5170,5170,0
|
|
20240423,191600,463269830,5170,5170,5170,5170,0
|
|
20240423,191500,463269830,5170,5170,5170,5170,0
|
|
20240423,191400,463269830,5170,5170,5170,5170,0
|
|
20240423,191300,463269830,5170,5170,5170,5170,0
|
|
20240423,191200,463269830,5170,5170,5170,5170,0
|
|
20240423,191100,463269830,5170,5170,5170,5170,0
|
|
20240423,191000,463269830,5170,5170,5170,5170,0
|
|
20240423,190900,463269830,5170,5170,5170,5170,0
|
|
20240423,190800,463269830,5170,5170,5170,5170,0
|
|
20240423,190700,463269830,5170,5170,5170,5170,0
|
|
20240423,190600,463269830,5170,5170,5170,5170,0
|
|
20240423,190500,463269830,5170,5170,5170,5170,0
|
|
20240423,190400,463269830,5170,5170,5170,5170,0
|
|
20240423,190300,463269830,5170,5170,5170,5170,0
|
|
20240423,190200,463269830,5170,5170,5170,5170,0
|
|
20240423,190100,463269830,5170,5170,5170,5170,0
|
|
20240423,190000,463269830,5170,5170,5170,5170,0
|
|
20240423,185900,463269830,5170,5170,5170,5170,0
|
|
20240423,185800,463269830,5170,5170,5170,5170,988
|
|
20240423,185700,463269830,5170,5170,5170,5170,0
|
|
20240423,185600,463269830,5170,5170,5170,5170,0
|
|
20240423,185500,463269830,5170,5170,5170,5170,0
|
|
20240423,185400,463269830,5170,5170,5170,5170,0
|
|
20240423,185300,463269830,5170,5170,5170,5170,0
|
|
20240423,185200,463269830,5170,5170,5170,5170,0
|
|
20240423,185100,463269830,5170,5170,5170,5170,0
|
|
20240423,185000,463269830,5170,5170,5170,5170,0
|
|
20240423,184900,463269830,5170,5170,5170,5170,0
|
|
20240423,184800,463269830,5170,5170,5170,5170,0
|
|
20240423,184700,463269830,5170,5170,5170,5170,0
|
|
20240423,184600,463269830,5170,5170,5170,5170,0
|
|
20240423,184500,463269830,5170,5170,5170,5170,0
|
|
20240423,184400,463269830,5170,5170,5170,5170,0
|
|
20240423,184300,463269830,5170,5170,5170,5170,0
|
|
20240423,184200,463269830,5170,5170,5170,5170,0
|
|
20240423,184100,463269830,5170,5170,5170,5170,0
|
|
20240423,184000,463269830,5170,5170,5170,5170,0
|
|
20240423,183900,463269830,5170,5170,5170,5170,0
|
|
20240423,183800,463269830,5170,5170,5170,5170,0
|
|
20240423,183700,463269830,5170,5170,5170,5170,0
|
|
20240423,183600,463269830,5170,5170,5170,5170,0
|
|
20240423,183500,463269830,5170,5170,5170,5170,0
|
|
20240423,183400,463269830,5170,5170,5170,5170,0
|
|
20240423,183300,463269830,5170,5170,5170,5170,0
|
|
20240423,183200,463269830,5170,5170,5170,5170,0
|
|
20240423,183100,463269830,5170,5170,5170,5170,0
|
|
20240423,183000,463269830,5170,5170,5170,5170,0
|
|
20240423,182900,463269830,5170,5170,5170,5170,0
|
|
20240423,182800,463269830,5170,5170,5170,5170,988
|
|
20240423,182700,463269830,5170,5170,5170,5170,0
|
|
20240423,182600,463269830,5170,5170,5170,5170,0
|
|
20240423,182500,463269830,5170,5170,5170,5170,0
|
|
20240423,182400,463269830,5170,5170,5170,5170,0
|
|
20240423,182300,463269830,5170,5170,5170,5170,0
|
|
20240423,182200,463269830,5170,5170,5170,5170,0
|
|
20240423,182100,463269830,5170,5170,5170,5170,0
|
|
20240423,182000,463269830,5170,5170,5170,5170,0
|
|
20240423,181900,463269830,5170,5170,5170,5170,0
|
|
20240423,181800,463269830,5170,5170,5170,5170,0
|
|
20240423,181700,463269830,5170,5170,5170,5170,0
|
|
20240423,181600,463269830,5170,5170,5170,5170,0
|
|
20240423,181500,463269830,5170,5170,5170,5170,0
|
|
20240423,181400,463269830,5170,5170,5170,5170,0
|
|
20240423,181300,463269830,5170,5170,5170,5170,0
|
|
20240423,181200,463269830,5170,5170,5170,5170,0
|
|
20240423,181100,463269830,5170,5170,5170,5170,0
|
|
20240423,181000,463269830,5170,5170,5170,5170,0
|
|
20240423,180900,463269830,5170,5170,5170,5170,0
|
|
20240423,180800,463269830,5170,5170,5170,5170,0
|
|
20240423,180700,463269830,5170,5170,5170,5170,0
|
|
20240423,180600,463269830,5170,5170,5170,5170,0
|
|
20240423,180500,463269830,5170,5170,5170,5170,0
|
|
20240423,180400,463269830,5170,5170,5170,5170,0
|
|
20240423,180300,463269830,5170,5170,5170,5170,0
|
|
20240423,180200,463269830,5170,5170,5170,5170,0
|
|
20240423,180100,463269830,5170,5170,5170,5170,0
|
|
20240423,180000,463269830,5170,5170,5170,5170,0
|
|
20240423,175900,463269830,5170,5170,5170,5170,0
|
|
20240423,175800,463269830,5170,5170,5170,5170,988
|
|
20240423,175700,463269830,5170,5170,5170,5170,0
|
|
20240423,175600,463269830,5170,5170,5170,5170,0
|
|
20240423,175500,463269830,5170,5170,5170,5170,0
|
|
20240423,175400,463269830,5170,5170,5170,5170,0
|
|
20240423,175300,463269830,5170,5170,5170,5170,0
|
|
20240423,175200,463269830,5170,5170,5170,5170,0
|
|
20240423,175100,463269830,5170,5170,5170,5170,0
|
|
20240423,175000,463269830,5170,5170,5170,5170,0
|
|
20240423,174900,463269830,5170,5170,5170,5170,0
|
|
20240423,174800,463269830,5170,5170,5170,5170,0
|
|
20240423,174700,463269830,5170,5170,5170,5170,0
|
|
20240423,174600,463269830,5170,5170,5170,5170,0
|
|
20240423,174500,463269830,5170,5170,5170,5170,0
|
|
20240423,174400,463269830,5170,5170,5170,5170,0
|
|
20240423,174300,463269830,5170,5170,5170,5170,0
|
|
20240423,174200,463269830,5170,5170,5170,5170,0
|
|
20240423,174100,463269830,5170,5170,5170,5170,0
|
|
20240423,174000,463269830,5170,5170,5170,5170,0
|
|
20240423,173900,463269830,5170,5170,5170,5170,0
|
|
20240423,173800,463269830,5170,5170,5170,5170,0
|
|
20240423,173700,463269830,5170,5170,5170,5170,0
|
|
20240423,173600,463269830,5170,5170,5170,5170,0
|
|
20240423,173500,463269830,5170,5170,5170,5170,0
|
|
20240423,173400,463269830,5170,5170,5170,5170,0
|
|
20240423,173300,463269830,5170,5170,5170,5170,0
|
|
20240423,173200,463269830,5170,5170,5170,5170,0
|
|
20240423,173100,463269830,5170,5170,5170,5170,0
|
|
20240423,173000,463269830,5170,5170,5170,5170,0
|
|
20240423,172900,463269830,5170,5170,5170,5170,0
|
|
20240423,172800,463269830,5170,5170,5170,5170,988
|
|
20240423,172700,463269830,5170,5170,5170,5170,0
|
|
20240423,172600,463269830,5170,5170,5170,5170,0
|
|
20240423,172500,463269830,5170,5170,5170,5170,0
|
|
20240423,172400,463269830,5170,5170,5170,5170,0
|
|
20240423,172300,463269830,5170,5170,5170,5170,0
|
|
20240423,172200,463269830,5170,5170,5170,5170,0
|
|
20240423,172100,463269830,5170,5170,5170,5170,0
|
|
20240423,172000,463269830,5170,5170,5170,5170,0
|
|
20240423,171900,463269830,5170,5170,5170,5170,0
|
|
20240423,171800,463269830,5170,5170,5170,5170,0
|
|
20240423,171700,463269830,5170,5170,5170,5170,0
|
|
20240423,171600,463269830,5170,5170,5170,5170,0
|
|
20240423,171500,463269830,5170,5170,5170,5170,0
|
|
20240423,171400,463269830,5170,5170,5170,5170,0
|
|
20240423,171300,463269830,5170,5170,5170,5170,0
|
|
20240423,171200,463269830,5170,5170,5170,5170,0
|
|
20240423,171100,463269830,5170,5170,5170,5170,0
|
|
20240423,171000,463269830,5170,5170,5170,5170,0
|
|
20240423,170900,463269830,5170,5170,5170,5170,0
|
|
20240423,170800,463269830,5170,5170,5170,5170,0
|
|
20240423,170700,463269830,5170,5170,5170,5170,0
|
|
20240423,170600,463269830,5170,5170,5170,5170,0
|
|
20240423,170500,463269830,5170,5170,5170,5170,0
|
|
20240423,170400,463269830,5170,5170,5170,5170,0
|
|
20240423,170300,463269830,5170,5170,5170,5170,0
|
|
20240423,170200,463269830,5170,5170,5170,5170,0
|
|
20240423,170100,463269830,5170,5170,5170,5170,0
|
|
20240423,170000,463269830,5170,5170,5170,5170,0
|
|
20240423,165900,463269830,5170,5170,5170,5170,0
|
|
20240423,165800,463269830,5170,5170,5170,5170,988
|
|
20240423,165700,463269830,5170,5170,5170,5170,0
|
|
20240423,165600,463269830,5170,5170,5170,5170,0
|
|
20240423,165500,463269830,5170,5170,5170,5170,0
|
|
20240423,165400,463269830,5170,5170,5170,5170,0
|
|
20240423,165300,463269830,5170,5170,5170,5170,0
|
|
20240423,165200,463269830,5170,5170,5170,5170,0
|
|
20240423,165100,463269830,5170,5170,5170,5170,0
|
|
20240423,165000,463269830,5170,5170,5170,5170,0
|
|
20240423,164900,463269830,5170,5170,5170,5170,0
|
|
20240423,164800,463269830,5170,5170,5170,5170,0
|
|
20240423,164700,463269830,5170,5170,5170,5170,0
|
|
20240423,164600,463269830,5170,5170,5170,5170,0
|
|
20240423,164500,463269830,5170,5170,5170,5170,0
|
|
20240423,164400,463269830,5170,5170,5170,5170,0
|
|
20240423,164300,463269830,5170,5170,5170,5170,0
|
|
20240423,164200,463269830,5170,5170,5170,5170,0
|
|
20240423,164100,463269830,5170,5170,5170,5170,0
|
|
20240423,164000,463269830,5170,5170,5170,5170,0
|
|
20240423,163900,463269830,5170,5170,5170,5170,0
|
|
20240423,163800,463269830,5170,5170,5170,5170,0
|
|
20240423,163700,463269830,5170,5170,5170,5170,0
|
|
20240423,163600,463269830,5170,5170,5170,5170,0
|
|
20240423,163500,463269830,5170,5170,5170,5170,0
|
|
20240423,163400,463269830,5170,5170,5170,5170,0
|
|
20240423,163300,463269830,5170,5170,5170,5170,0
|
|
20240423,163200,463269830,5170,5170,5170,5170,0
|
|
20240423,163100,463269830,5170,5170,5170,5170,0
|
|
20240423,163000,463269830,5170,5170,5170,5170,0
|
|
20240423,162900,463269830,5170,5170,5170,5170,0
|
|
20240423,162800,463269830,5170,5170,5170,5170,988
|
|
20240423,162700,463269830,5170,5170,5170,5170,0
|
|
20240423,162600,463269830,5170,5170,5170,5170,0
|
|
20240423,162500,463269830,5170,5170,5170,5170,0
|
|
20240423,162400,463269830,5170,5170,5170,5170,0
|
|
20240423,162300,463269830,5170,5170,5170,5170,0
|
|
20240423,162200,463269830,5170,5170,5170,5170,0
|
|
20240423,162100,463269830,5170,5170,5170,5170,0
|
|
20240423,162000,463269830,5170,5170,5170,5170,0
|
|
20240423,161900,463269830,5170,5170,5170,5170,0
|
|
20240423,161800,463269830,5170,5170,5170,5170,0
|
|
20240423,161700,463269830,5170,5170,5170,5170,0
|
|
20240423,161600,463269830,5170,5170,5170,5170,0
|
|
20240423,161500,463269830,5170,5170,5170,5170,0
|
|
20240423,161400,463269830,5170,5170,5170,5170,0
|
|
20240423,161300,463269830,5170,5170,5170,5170,0
|
|
20240423,161200,463269830,5170,5170,5170,5170,0
|
|
20240423,161100,463269830,5170,5170,5170,5170,0
|
|
20240423,161000,463269830,5170,5170,5170,5170,0
|
|
20240423,160900,463269830,5170,5170,5170,5170,0
|
|
20240423,160800,463269830,5170,5170,5170,5170,0
|
|
20240423,160700,463269830,5170,5170,5170,5170,0
|
|
20240423,160600,463269830,5170,5170,5170,5170,0
|
|
20240423,160500,463269830,5170,5170,5170,5170,0
|
|
20240423,160400,463269830,5170,5170,5170,5170,0
|
|
20240423,160300,463269830,5170,5170,5170,5170,0
|
|
20240423,160200,463269830,5170,5170,5170,5170,0
|
|
20240423,160100,463269830,5170,5170,5170,5170,0
|
|
20240423,160000,463269830,5170,5170,5170,5170,0
|
|
20240423,155900,463269830,5170,5170,5170,5170,0
|
|
20240423,155800,463269830,5170,5170,5170,5170,988
|
|
20240423,155700,463269830,5170,5170,5170,5170,0
|
|
20240423,155600,463269830,5170,5170,5170,5170,0
|
|
20240423,155500,463269830,5170,5170,5170,5170,0
|
|
20240423,155400,463269830,5170,5170,5170,5170,0
|
|
20240423,155300,463269830,5170,5170,5170,5170,0
|
|
20240423,155200,463269830,5170,5170,5170,5170,0
|
|
20240423,155100,463269830,5170,5170,5170,5170,0
|
|
20240423,155000,463269830,5170,5170,5170,5170,0
|
|
20240423,154900,463269830,5170,5170,5170,5170,0
|
|
20240423,154800,463269830,5170,5170,5170,5170,0
|
|
20240423,154700,463269830,5170,5170,5170,5170,0
|
|
20240423,154600,463269830,5170,5170,5170,5170,0
|
|
20240423,154500,463269830,5170,5170,5170,5170,0
|
|
20240423,154400,463269830,5170,5170,5170,5170,0
|
|
20240423,154300,463269830,5170,5170,5170,5170,0
|
|
20240423,154200,463269830,5170,5170,5170,5170,0
|
|
20240423,154100,463269830,5170,5170,5170,5170,0
|
|
20240423,154000,463269830,5170,5170,5170,5170,0
|
|
20240423,153900,463269830,5170,5170,5170,5170,0
|
|
20240423,153800,463269830,5170,5170,5170,5170,0
|
|
20240423,153700,463269830,5170,5170,5170,5170,0
|
|
20240423,153600,463269830,5170,5170,5170,5170,0
|
|
20240423,153500,463269830,5170,5170,5170,5170,0
|
|
20240423,153400,463269830,5170,5170,5170,5170,0
|
|
20240423,153300,463269830,5170,5170,5170,5170,0
|
|
20240423,153200,463269830,5170,5170,5170,5170,0
|
|
20240423,153100,463269830,5170,5170,5170,5170,0
|
|
20240423,153000,463269830,5170,5170,5170,5170,988
|
|
20240423,152900,458161870,5180,5180,5180,5180,0
|
|
20240423,152800,458161870,5180,5180,5180,5180,0
|
|
20240423,152700,458161870,5180,5180,5180,5180,0
|
|
20240423,152600,458161870,5180,5180,5180,5180,0
|
|
20240423,152500,458161870,5180,5180,5180,5180,0
|
|
20240423,152400,458161870,5180,5180,5180,5180,0
|
|
20240423,152300,458161870,5180,5180,5180,5180,0
|
|
20240423,152200,458161870,5180,5180,5180,5180,0
|
|
20240423,152100,458161870,5180,5180,5180,5180,0
|
|
20240423,152000,458161870,5180,5180,5180,5180,0
|
|
20240423,151900,458161870,5180,5160,5180,5160,1369
|
|
20240423,151800,451080930,5150,5150,5150,5150,332
|
|
20240423,151700,449371130,5150,5170,5170,5150,3468
|
|
20240423,151600,431506280,5170,5170,5170,5170,0
|
|
20240423,151500,431506280,5170,5170,5170,5170,5
|
|
20240423,151400,431480430,5170,5170,5170,5170,1
|
|
20240423,151300,431475260,5160,5160,5160,5160,0
|
|
20240423,151200,431475260,5160,5160,5160,5160,152
|
|
20240423,151100,430690940,5160,5160,5160,5160,0
|
|
20240423,151000,430690940,5160,5160,5160,5160,114
|
|
20240423,150900,430102700,5170,5170,5170,5170,0
|
|
20240423,150800,430102700,5170,5170,5170,5170,2
|
|
20240423,150700,430092360,5170,5170,5170,5170,0
|
|
20240423,150600,430092360,5170,5170,5170,5170,0
|
|
20240423,150500,430092360,5170,5170,5170,5170,0
|
|
20240423,150400,430092360,5170,5170,5170,5170,0
|
|
20240423,150300,430092360,5170,5170,5170,5170,1
|
|
20240423,150200,430087190,5160,5160,5160,5160,108
|
|
20240423,150100,429529910,5170,5170,5170,5170,0
|
|
20240423,150000,429529910,5170,5170,5170,5170,0
|
|
20240423,145900,429529910,5170,5170,5170,5170,10
|
|
20240423,145800,429478210,5180,5180,5180,5180,4
|
|
20240423,145700,429457490,5160,5160,5160,5160,0
|
|
20240423,145600,429457490,5160,5160,5160,5160,0
|
|
20240423,145500,429457490,5160,5160,5160,5160,0
|
|
20240423,145400,429457490,5160,5160,5160,5160,0
|
|
20240423,145300,429457490,5160,5160,5160,5160,0
|
|
20240423,145200,429457490,5160,5160,5160,5160,0
|
|
20240423,145100,429457490,5160,5160,5160,5160,0
|
|
20240423,145000,429457490,5160,5160,5160,5160,0
|
|
20240423,144900,429457490,5160,5160,5160,5160,55
|
|
20240423,144800,429173690,5160,5160,5160,5160,0
|
|
20240423,144700,429173690,5160,5160,5160,5160,0
|
|
20240423,144600,429173690,5160,5160,5160,5160,5
|
|
20240423,144500,429147890,5160,5160,5160,5160,0
|
|
20240423,144400,429147890,5160,5160,5160,5160,0
|
|
20240423,144300,429147890,5160,5160,5160,5160,0
|
|
20240423,144200,429147890,5160,5160,5160,5160,10
|
|
20240423,144100,429096290,5180,5180,5180,5180,0
|
|
20240423,144000,429096290,5180,5180,5180,5180,0
|
|
20240423,143900,429096290,5180,5170,5180,5170,3
|
|
20240423,143800,429080770,5150,5150,5150,5150,0
|
|
20240423,143700,429080770,5150,5150,5150,5150,215
|
|
20240423,143600,427973520,5170,5170,5170,5170,0
|
|
20240423,143500,427973520,5170,5170,5170,5170,0
|
|
20240423,143400,427973520,5170,5170,5170,5170,0
|
|
20240423,143300,427973520,5170,5170,5170,5170,35
|
|
20240423,143200,427792570,5150,5150,5150,5150,0
|
|
20240423,143100,427792570,5150,5150,5150,5150,0
|
|
20240423,143000,427792570,5150,5150,5150,5150,0
|
|
20240423,142900,427792570,5150,5150,5150,5150,0
|
|
20240423,142800,427792570,5150,5150,5150,5150,0
|
|
20240423,142700,427792570,5150,5180,5180,5150,2
|
|
20240423,142600,427782240,5150,5160,5160,5150,2000
|
|
20240423,142500,417474710,5180,5180,5180,5180,1
|
|
20240423,142400,417469530,5180,5180,5180,5180,0
|
|
20240423,142300,417469530,5180,5180,5180,5180,0
|
|
20240423,142200,417469530,5180,5180,5180,5180,0
|
|
20240423,142100,417469530,5180,5180,5180,5180,0
|
|
20240423,142000,417469530,5180,5180,5180,5180,0
|
|
20240423,141900,417469530,5180,5180,5180,5160,513
|
|
20240423,141800,414822190,5180,5180,5180,5180,1
|
|
20240423,141700,414817010,5180,5180,5180,5180,0
|
|
20240423,141600,414817010,5180,5180,5180,5180,0
|
|
20240423,141500,414817010,5180,5180,5180,5180,2
|
|
20240423,141400,414806650,5180,5180,5180,5180,14
|
|
20240423,141300,414734130,5180,5180,5180,5180,0
|
|
20240423,141200,414734130,5180,5180,5180,5180,10
|
|
20240423,141100,414682330,5180,5180,5180,5180,2
|
|
20240423,141000,414671970,5160,5160,5160,5160,25
|
|
20240423,140900,414542970,5180,5180,5180,5180,0
|
|
20240423,140800,414542970,5180,5180,5180,5180,0
|
|
20240423,140700,414542970,5180,5180,5180,5180,1
|
|
20240423,140600,414537790,5180,5180,5180,5180,1
|
|
20240423,140500,414532610,5160,5160,5160,5160,0
|
|
20240423,140400,414532610,5160,5160,5160,5160,0
|
|
20240423,140300,414532610,5160,5160,5160,5160,0
|
|
20240423,140200,414532610,5160,5160,5160,5160,0
|
|
20240423,140100,414532610,5160,5160,5160,5160,0
|
|
20240423,140000,414532610,5160,5160,5160,5160,0
|
|
20240423,135900,414532610,5160,5160,5160,5160,200
|
|
20240423,135800,413500610,5180,5180,5180,5180,0
|
|
20240423,135700,413500610,5180,5180,5180,5180,30
|
|
20240423,135600,413345210,5180,5180,5180,5180,0
|
|
20240423,135500,413345210,5180,5180,5180,5180,0
|
|
20240423,135400,413345210,5180,5180,5180,5180,0
|
|
20240423,135300,413345210,5180,5180,5180,5180,0
|
|
20240423,135200,413345210,5180,5180,5180,5180,1
|
|
20240423,135100,413340030,5160,5160,5160,5160,204
|
|
20240423,135000,412287390,5160,5170,5170,5160,679
|
|
20240423,134900,408783590,5190,5190,5190,5190,0
|
|
20240423,134800,408783590,5190,5190,5190,5190,0
|
|
20240423,134700,408783590,5190,5190,5190,5190,0
|
|
20240423,134600,408783590,5190,5190,5190,5190,0
|
|
20240423,134500,408783590,5190,5170,5190,5170,51
|
|
20240423,134400,408519900,5170,5170,5170,5170,4
|
|
20240423,134300,408499220,5190,5190,5190,5190,0
|
|
20240423,134200,408499220,5190,5190,5190,5190,10
|
|
20240423,134100,408447320,5190,5190,5190,5190,0
|
|
20240423,134000,408447320,5190,5190,5190,5190,0
|
|
20240423,133900,408447320,5190,5190,5190,5190,0
|
|
20240423,133800,408447320,5190,5190,5190,5190,0
|
|
20240423,133700,408447320,5190,5190,5190,5190,0
|
|
20240423,133600,408447320,5190,5190,5190,5190,0
|
|
20240423,133500,408447320,5190,5190,5190,5190,0
|
|
20240423,133400,408447320,5190,5190,5190,5190,0
|
|
20240423,133300,408447320,5190,5190,5190,5190,0
|
|
20240423,133200,408447320,5190,5190,5190,5190,0
|
|
20240423,133100,408447320,5190,5190,5190,5190,0
|
|
20240423,133000,408447320,5190,5190,5190,5190,0
|
|
20240423,132900,408447320,5190,5180,5190,5180,10
|
|
20240423,132800,408395430,5190,5190,5190,5190,0
|
|
20240423,132700,408395430,5190,5180,5190,5180,1604
|
|
20240423,132600,400086670,5180,5180,5180,5180,0
|
|
20240423,132500,400086670,5180,5180,5180,5180,0
|
|
20240423,132400,400086670,5180,5180,5180,5180,10
|
|
20240423,132300,400034870,5180,5180,5180,5180,0
|
|
20240423,132200,400034870,5180,5180,5180,5180,0
|
|
20240423,132100,400034870,5180,5180,5180,5180,0
|
|
20240423,132000,400034870,5180,5180,5180,5180,0
|
|
20240423,131900,400034870,5180,5180,5180,5180,0
|
|
20240423,131800,400034870,5180,5180,5180,5180,0
|
|
20240423,131700,400034870,5180,5180,5180,5180,0
|
|
20240423,131600,400034870,5180,5180,5180,5180,3
|
|
20240423,131500,400019330,5160,5160,5160,5160,0
|
|
20240423,131400,400019330,5160,5160,5160,5160,0
|
|
20240423,131300,400019330,5160,5160,5160,5160,0
|
|
20240423,131200,400019330,5160,5160,5160,5160,0
|
|
20240423,131100,400019330,5160,5160,5160,5160,0
|
|
20240423,131000,400019330,5160,5160,5160,5160,0
|
|
20240423,130900,400019330,5160,5160,5160,5160,0
|
|
20240423,130800,400019330,5160,5160,5160,5160,0
|
|
20240423,130700,400019330,5160,5160,5160,5160,0
|
|
20240423,130600,400019330,5160,5160,5160,5160,0
|
|
20240423,130500,400019330,5160,5160,5160,5160,0
|
|
20240423,130400,400019330,5160,5160,5160,5160,0
|
|
20240423,130300,400019330,5160,5160,5160,5160,0
|
|
20240423,130200,400019330,5160,5160,5160,5160,0
|
|
20240423,130100,400019330,5160,5160,5160,5160,20
|
|
20240423,130000,399916130,5160,5160,5160,5160,0
|
|
20240423,125900,399916130,5160,5160,5160,5160,0
|
|
20240423,125800,399916130,5160,5160,5160,5160,0
|
|
20240423,125700,399916130,5160,5160,5160,5160,0
|
|
20240423,125600,399916130,5160,5160,5160,5160,0
|
|
20240423,125500,399916130,5160,5160,5160,5160,0
|
|
20240423,125400,399916130,5160,5160,5160,5160,247
|
|
20240423,125300,398641610,5170,5170,5170,5170,259
|
|
20240423,125200,397302580,5190,5190,5190,5190,0
|
|
20240423,125100,397302580,5190,5190,5190,5190,0
|
|
20240423,125000,397302580,5190,5190,5190,5190,4
|
|
20240423,124900,397281820,5190,5190,5190,5190,1
|
|
20240423,124800,397276630,5190,5190,5190,5190,19
|
|
20240423,124700,397178020,5190,5190,5190,5190,0
|
|
20240423,124600,397178020,5190,5190,5190,5190,0
|
|
20240423,124500,397178020,5190,5190,5190,5190,0
|
|
20240423,124400,397178020,5190,5190,5190,5190,0
|
|
20240423,124300,397178020,5190,5190,5190,5190,0
|
|
20240423,124200,397178020,5190,5190,5190,5190,963
|
|
20240423,124100,392180050,5180,5180,5180,5180,0
|
|
20240423,124000,392180050,5180,5180,5180,5180,0
|
|
20240423,123900,392180050,5180,5180,5180,5180,0
|
|
20240423,123800,392180050,5180,5180,5180,5180,10
|
|
20240423,123700,392128250,5190,5190,5190,5190,0
|
|
20240423,123600,392128250,5190,5190,5190,5190,0
|
|
20240423,123500,392128250,5190,5190,5190,5190,0
|
|
20240423,123400,392128250,5190,5190,5190,5190,0
|
|
20240423,123300,392128250,5190,5190,5190,5190,10
|
|
20240423,123200,392076350,5190,5190,5190,5190,0
|
|
20240423,123100,392076350,5190,5190,5190,5190,0
|
|
20240423,123000,392076350,5190,5190,5190,5190,0
|
|
20240423,122900,392076350,5190,5190,5190,5190,0
|
|
20240423,122800,392076350,5190,5190,5190,5190,0
|
|
20240423,122700,392076350,5190,5190,5190,5190,0
|
|
20240423,122600,392076350,5190,5190,5190,5190,0
|
|
20240423,122500,392076350,5190,5190,5190,5190,0
|
|
20240423,122400,392076350,5190,5190,5190,5190,5
|
|
20240423,122300,392050400,5190,5190,5190,5190,20
|
|
20240423,122200,391946600,5190,5190,5190,5190,0
|
|
20240423,122100,391946600,5190,5190,5190,5190,0
|
|
20240423,122000,391946600,5190,5190,5190,5190,0
|
|
20240423,121900,391946600,5190,5180,5190,5180,507
|
|
20240423,121800,389320330,5170,5170,5170,5170,0
|
|
20240423,121700,389320330,5170,5170,5170,5170,0
|
|
20240423,121600,389320330,5170,5170,5170,5170,0
|
|
20240423,121500,389320330,5170,5170,5170,5170,0
|
|
20240423,121400,389320330,5170,5170,5170,5170,0
|
|
20240423,121300,389320330,5170,5170,5170,5170,0
|
|
20240423,121200,389320330,5170,5170,5170,5170,0
|
|
20240423,121100,389320330,5170,5170,5170,5170,0
|
|
20240423,121000,389320330,5170,5170,5170,5170,0
|
|
20240423,120900,389320330,5170,5170,5170,5170,0
|
|
20240423,120800,389320330,5170,5170,5170,5170,1
|
|
20240423,120700,389315160,5160,5160,5160,5160,0
|
|
20240423,120600,389315160,5160,5160,5160,5160,0
|
|
20240423,120500,389315160,5160,5160,5160,5160,458
|
|
20240423,120400,386951880,5160,5160,5160,5160,0
|
|
20240423,120300,386951880,5160,5160,5160,5160,0
|
|
20240423,120200,386951880,5160,5160,5160,5160,0
|
|
20240423,120100,386951880,5160,5160,5160,5160,0
|
|
20240423,120000,386951880,5160,5160,5160,5160,0
|
|
20240423,115900,386951880,5160,5160,5160,5160,0
|
|
20240423,115800,386951880,5160,5160,5160,5160,0
|
|
20240423,115700,386951880,5160,5160,5160,5160,0
|
|
20240423,115600,386951880,5160,5160,5160,5160,0
|
|
20240423,115500,386951880,5160,5160,5160,5160,1
|
|
20240423,115400,386946720,5190,5190,5190,5190,10
|
|
20240423,115300,386894820,5190,5190,5190,5190,0
|
|
20240423,115200,386894820,5190,5190,5190,5190,0
|
|
20240423,115100,386894820,5190,5190,5190,5190,0
|
|
20240423,115000,386894820,5190,5190,5190,5190,1
|
|
20240423,114900,386889630,5160,5160,5160,5160,12
|
|
20240423,114800,386827710,5190,5190,5190,5190,0
|
|
20240423,114700,386827710,5190,5190,5190,5190,0
|
|
20240423,114600,386827710,5190,5190,5190,5190,0
|
|
20240423,114500,386827710,5190,5190,5190,5190,0
|
|
20240423,114400,386827710,5190,5190,5190,5190,0
|
|
20240423,114300,386827710,5190,5190,5190,5190,0
|
|
20240423,114200,386827710,5190,5180,5190,5150,691
|
|
20240423,114100,383262490,5160,5160,5160,5160,400
|
|
20240423,114000,381198490,5180,5170,5180,5160,1362
|
|
20240423,113900,374170450,5170,5170,5170,5170,92
|
|
20240423,113800,373694810,5170,5170,5170,5170,108
|
|
20240423,113700,373136450,5170,5170,5170,5170,1
|
|
20240423,113600,373131280,5190,5180,5190,5180,224
|
|
20240423,113500,371968730,5190,5190,5190,5190,0
|
|
20240423,113400,371968730,5190,5190,5190,5190,0
|
|
20240423,113300,371968730,5190,5190,5190,5190,6
|
|
20240423,113200,371937590,5200,5200,5200,5200,0
|
|
20240423,113100,371937590,5200,5200,5200,5200,0
|
|
20240423,113000,371937590,5200,5200,5200,5200,0
|
|
20240423,112900,371937590,5200,5200,5200,5200,1
|
|
20240423,112800,371932390,5200,5200,5200,5200,110
|
|
20240423,112700,371360390,5200,5180,5200,5180,663
|
|
20240423,112600,367916680,5190,5190,5190,5190,0
|
|
20240423,112500,367916680,5190,5190,5190,5190,0
|
|
20240423,112400,367916680,5190,5190,5190,5190,0
|
|
20240423,112300,367916680,5190,5190,5190,5190,0
|
|
20240423,112200,367916680,5190,5190,5190,5190,0
|
|
20240423,112100,367916680,5190,5170,5190,5170,525
|
|
20240423,112000,365191990,5170,5170,5170,5170,0
|
|
20240423,111900,365191990,5170,5170,5170,5170,0
|
|
20240423,111800,365191990,5170,5170,5170,5170,0
|
|
20240423,111700,365191990,5170,5170,5170,5170,0
|
|
20240423,111600,365191990,5170,5170,5170,5170,794
|
|
20240423,111500,361087010,5180,5180,5180,5180,0
|
|
20240423,111400,361087010,5180,5180,5180,5180,0
|
|
20240423,111300,361087010,5180,5180,5180,5180,354
|
|
20240423,111200,359253290,5180,5190,5190,5180,23
|
|
20240423,111100,359134040,5190,5190,5190,5190,0
|
|
20240423,111000,359134040,5190,5190,5190,5190,0
|
|
20240423,110900,359134040,5190,5190,5190,5190,1
|
|
20240423,110800,359128850,5180,5180,5180,5180,375
|
|
20240423,110700,357186350,5180,5180,5180,5180,507
|
|
20240423,110600,354560090,5180,5180,5180,5180,32
|
|
20240423,110500,354394330,5180,5180,5180,5180,344
|
|
20240423,110400,352612410,5180,5180,5180,5180,103
|
|
20240423,110300,352078870,5170,5170,5170,5170,182
|
|
20240423,110200,351137930,5180,5180,5180,5180,32
|
|
20240423,110100,350972170,5170,5170,5170,5170,300
|
|
20240423,110000,349421170,5170,5170,5170,5170,301
|
|
20240423,105900,347865000,5180,5180,5180,5180,0
|
|
20240423,105800,347865000,5180,5180,5180,5180,0
|
|
20240423,105700,347865000,5180,5180,5180,5180,282
|
|
20240423,105600,346404240,5160,5160,5160,5160,0
|
|
20240423,105500,346404240,5160,5170,5170,5160,51
|
|
20240423,105400,346141010,5180,5180,5180,5180,0
|
|
20240423,105300,346141010,5180,5180,5180,5180,339
|
|
20240423,105200,344384990,5180,5180,5180,5180,892
|
|
20240423,105100,339764430,5180,5180,5180,5180,707
|
|
20240423,105000,336102170,5180,5180,5180,5180,600
|
|
20240423,104900,332994170,5180,5180,5180,5180,0
|
|
20240423,104800,332994170,5180,5180,5180,5180,0
|
|
20240423,104700,332994170,5180,5180,5180,5180,301
|
|
20240423,104600,331434990,5190,5190,5190,5190,793
|
|
20240423,104500,327319320,5200,5200,5200,5190,530
|
|
20240423,104400,324565320,5200,5200,5200,5200,313
|
|
20240423,104300,322937720,5200,5200,5200,5200,0
|
|
20240423,104200,322937720,5200,5200,5200,5200,2
|
|
20240423,104100,322927320,5190,5190,5190,5190,0
|
|
20240423,104000,322927320,5190,5190,5190,5190,0
|
|
20240423,103900,322927320,5190,5190,5190,5190,0
|
|
20240423,103800,322927320,5190,5190,5190,5190,1
|
|
20240423,103700,322922130,5180,5190,5190,5180,807
|
|
20240423,103600,318737800,5200,5200,5200,5200,0
|
|
20240423,103500,318737800,5200,5200,5200,5200,54
|
|
20240423,103400,318457000,5210,5210,5210,5210,1
|
|
20240423,103300,318451790,5210,5210,5210,5210,1
|
|
20240423,103200,318446580,5200,5200,5200,5200,60
|
|
20240423,103100,318134580,5230,5230,5230,5230,0
|
|
20240423,103000,318134580,5230,5210,5230,5200,716
|
|
20240423,102900,314405530,5220,5220,5220,5220,9
|
|
20240423,102800,314358550,5210,5210,5210,5210,3
|
|
20240423,102700,314342920,5230,5230,5230,5220,515
|
|
20240423,102600,311654100,5220,5220,5230,5220,969
|
|
20240423,102500,306593600,5230,5220,5230,5220,1007
|
|
20240423,102400,301332900,5230,5230,5230,5220,1541
|
|
20240423,102300,293283640,5230,5220,5230,5220,1957
|
|
20240423,102200,283055470,5210,5210,5220,5200,1170
|
|
20240423,102100,276959770,5210,5210,5210,5170,4503
|
|
20240423,102000,253662460,5180,5220,5220,5170,1707
|
|
20240423,101900,244801330,5220,5190,5290,5180,16342
|
|
20240423,101800,159284700,5190,5190,5190,5190,1024
|
|
20240423,101700,153970140,5190,5190,5190,5190,0
|
|
20240423,101600,153970140,5190,5190,5190,5190,2
|
|
20240423,101500,153959760,5190,5180,5190,5180,502
|
|
20240423,101400,151354390,5180,5180,5180,5180,0
|
|
20240423,101300,151354390,5180,5180,5180,5180,0
|
|
20240423,101200,151354390,5180,5180,5180,5180,0
|
|
20240423,101100,151354390,5180,5190,5190,5180,2862
|
|
20240423,101000,136503930,5180,5180,5180,5180,2780
|
|
20240423,100900,122103530,5170,5170,5170,5170,0
|
|
20240423,100800,122103530,5170,5170,5170,5170,787
|
|
20240423,100700,118034740,5170,5170,5170,5170,193
|
|
20240423,100600,117036930,5180,5180,5180,5180,0
|
|
20240423,100500,117036930,5180,5180,5180,5180,0
|
|
20240423,100400,117036930,5180,5180,5180,5180,2
|
|
20240423,100300,117026570,5180,5180,5180,5180,0
|
|
20240423,100200,117026570,5180,5180,5180,5180,0
|
|
20240423,100100,117026570,5180,5180,5180,5180,0
|
|
20240423,100000,117026570,5180,5180,5180,5180,6
|
|
20240423,095900,116995490,5180,5180,5180,5180,0
|
|
20240423,095800,116995490,5180,5170,5180,5170,4149
|
|
20240423,095700,95535820,5160,5160,5160,5160,431
|
|
20240423,095600,93311860,5170,5170,5170,5170,3
|
|
20240423,095500,93296350,5160,5160,5160,5160,92
|
|
20240423,095400,92821630,5170,5170,5170,5170,0
|
|
20240423,095300,92821630,5170,5160,5170,5160,17
|
|
20240423,095200,92733890,5160,5160,5160,5160,501
|
|
20240423,095100,90148730,5160,5160,5160,5160,0
|
|
20240423,095000,90148730,5160,5160,5160,5160,1000
|
|
20240423,094900,84988730,5170,5170,5170,5170,0
|
|
20240423,094800,84988730,5170,5170,5170,5170,0
|
|
20240423,094700,84988730,5170,5170,5170,5170,0
|
|
20240423,094600,84988730,5170,5170,5170,5170,1000
|
|
20240423,094500,79818730,5160,5160,5160,5160,0
|
|
20240423,094400,79818730,5160,5170,5170,5160,180
|
|
20240423,094300,78889920,5160,5160,5160,5160,0
|
|
20240423,094200,78889920,5160,5160,5160,5160,0
|
|
20240423,094100,78889920,5160,5160,5160,5160,0
|
|
20240423,094000,78889920,5160,5160,5160,5160,23
|
|
20240423,093900,78771240,5150,5150,5150,5150,0
|
|
20240423,093800,78771240,5150,5150,5150,5150,0
|
|
20240423,093700,78771240,5150,5150,5150,5150,0
|
|
20240423,093600,78771240,5150,5150,5150,5150,0
|
|
20240423,093500,78771240,5150,5150,5150,5150,0
|
|
20240423,093400,78771240,5150,5150,5150,5150,0
|
|
20240423,093300,78771240,5150,5160,5160,5150,107
|
|
20240423,093200,78219190,5160,5170,5170,5160,783
|
|
20240423,093100,74176920,5170,5170,5170,5170,0
|
|
20240423,093000,74176920,5170,5170,5170,5170,0
|
|
20240423,092900,74176920,5170,5170,5170,5170,996
|
|
20240423,092800,69027600,5170,5170,5170,5170,0
|
|
20240423,092700,69027600,5170,5170,5170,5170,1114
|
|
20240423,092600,63268220,5170,5170,5170,5170,0
|
|
20240423,092500,63268220,5170,5170,5170,5170,0
|
|
20240423,092400,63268220,5170,5170,5170,5170,15
|
|
20240423,092300,63190670,5170,5170,5170,5170,0
|
|
20240423,092200,63190670,5170,5170,5170,5170,3
|
|
20240423,092100,63175160,5170,5170,5170,5170,10
|
|
20240423,092000,63123460,5170,5170,5170,5170,21
|
|
20240423,091900,63014890,5160,5160,5160,5160,15
|
|
20240423,091800,62937490,5160,5160,5160,5160,331
|
|
20240423,091700,61229530,5160,5160,5160,5160,52
|
|
20240423,091600,60961210,5160,5160,5160,5160,0
|
|
20240423,091500,60961210,5160,5160,5160,5160,0
|
|
20240423,091400,60961210,5160,5160,5160,5160,201
|
|
20240423,091300,59924050,5160,5160,5160,5160,0
|
|
20240423,091200,59924050,5160,5160,5160,5160,100
|
|
20240423,091100,59408050,5160,5160,5160,5160,0
|
|
20240423,091000,59408050,5160,5160,5160,5160,233
|
|
20240423,090900,58205770,5150,5150,5150,5150,0
|
|
20240423,090800,58205770,5150,5150,5150,5150,11
|
|
20240423,090700,58149120,5150,5150,5150,5150,14
|
|
20240423,090600,58077020,5160,5160,5160,5160,6
|
|
20240423,090500,58046060,5150,5150,5150,5150,971
|
|
20240423,090400,53045410,5150,5150,5150,5150,1000
|
|
20240423,090300,47895410,5150,5150,5150,5150,0
|
|
20240423,090200,47895410,5150,5150,5150,5150,2424
|
|
20240423,090100,35411810,5180,5180,5180,5180,25
|
|
20240423,090000,35282310,5190,5150,5200,5150,6850
|