631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240424,192800,153380720,5160,5160,5160,5160,792
|
|
20240424,192700,153380720,5160,5160,5160,5160,0
|
|
20240424,192600,153380720,5160,5160,5160,5160,0
|
|
20240424,192500,153380720,5160,5160,5160,5160,0
|
|
20240424,192400,153380720,5160,5160,5160,5160,0
|
|
20240424,192300,153380720,5160,5160,5160,5160,0
|
|
20240424,192200,153380720,5160,5160,5160,5160,0
|
|
20240424,192100,153380720,5160,5160,5160,5160,0
|
|
20240424,192000,153380720,5160,5160,5160,5160,0
|
|
20240424,191900,153380720,5160,5160,5160,5160,0
|
|
20240424,191800,153380720,5160,5160,5160,5160,0
|
|
20240424,191700,153380720,5160,5160,5160,5160,0
|
|
20240424,191600,153380720,5160,5160,5160,5160,0
|
|
20240424,191500,153380720,5160,5160,5160,5160,0
|
|
20240424,191400,153380720,5160,5160,5160,5160,0
|
|
20240424,191300,153380720,5160,5160,5160,5160,0
|
|
20240424,191200,153380720,5160,5160,5160,5160,0
|
|
20240424,191100,153380720,5160,5160,5160,5160,0
|
|
20240424,191000,153380720,5160,5160,5160,5160,0
|
|
20240424,190900,153380720,5160,5160,5160,5160,0
|
|
20240424,190800,153380720,5160,5160,5160,5160,0
|
|
20240424,190700,153380720,5160,5160,5160,5160,0
|
|
20240424,190600,153380720,5160,5160,5160,5160,0
|
|
20240424,190500,153380720,5160,5160,5160,5160,0
|
|
20240424,190400,153380720,5160,5160,5160,5160,0
|
|
20240424,190300,153380720,5160,5160,5160,5160,0
|
|
20240424,190200,153380720,5160,5160,5160,5160,0
|
|
20240424,190100,153380720,5160,5160,5160,5160,0
|
|
20240424,190000,153380720,5160,5160,5160,5160,0
|
|
20240424,185900,153380720,5160,5160,5160,5160,0
|
|
20240424,185800,153380720,5160,5160,5160,5160,792
|
|
20240424,185700,153380720,5160,5160,5160,5160,0
|
|
20240424,185600,153380720,5160,5160,5160,5160,0
|
|
20240424,185500,153380720,5160,5160,5160,5160,0
|
|
20240424,185400,153380720,5160,5160,5160,5160,0
|
|
20240424,185300,153380720,5160,5160,5160,5160,0
|
|
20240424,185200,153380720,5160,5160,5160,5160,0
|
|
20240424,185100,153380720,5160,5160,5160,5160,0
|
|
20240424,185000,153380720,5160,5160,5160,5160,0
|
|
20240424,184900,153380720,5160,5160,5160,5160,0
|
|
20240424,184800,153380720,5160,5160,5160,5160,0
|
|
20240424,184700,153380720,5160,5160,5160,5160,0
|
|
20240424,184600,153380720,5160,5160,5160,5160,0
|
|
20240424,184500,153380720,5160,5160,5160,5160,0
|
|
20240424,184400,153380720,5160,5160,5160,5160,0
|
|
20240424,184300,153380720,5160,5160,5160,5160,0
|
|
20240424,184200,153380720,5160,5160,5160,5160,0
|
|
20240424,184100,153380720,5160,5160,5160,5160,0
|
|
20240424,184000,153380720,5160,5160,5160,5160,0
|
|
20240424,183900,153380720,5160,5160,5160,5160,0
|
|
20240424,183800,153380720,5160,5160,5160,5160,0
|
|
20240424,183700,153380720,5160,5160,5160,5160,0
|
|
20240424,183600,153380720,5160,5160,5160,5160,0
|
|
20240424,183500,153380720,5160,5160,5160,5160,0
|
|
20240424,183400,153380720,5160,5160,5160,5160,0
|
|
20240424,183300,153380720,5160,5160,5160,5160,0
|
|
20240424,183200,153380720,5160,5160,5160,5160,0
|
|
20240424,183100,153380720,5160,5160,5160,5160,0
|
|
20240424,183000,153380720,5160,5160,5160,5160,0
|
|
20240424,182900,153380720,5160,5160,5160,5160,0
|
|
20240424,182800,153380720,5160,5160,5160,5160,792
|
|
20240424,182700,153380720,5160,5160,5160,5160,0
|
|
20240424,182600,153380720,5160,5160,5160,5160,0
|
|
20240424,182500,153380720,5160,5160,5160,5160,0
|
|
20240424,182400,153380720,5160,5160,5160,5160,0
|
|
20240424,182300,153380720,5160,5160,5160,5160,0
|
|
20240424,182200,153380720,5160,5160,5160,5160,0
|
|
20240424,182100,153380720,5160,5160,5160,5160,0
|
|
20240424,182000,153380720,5160,5160,5160,5160,0
|
|
20240424,181900,153380720,5160,5160,5160,5160,0
|
|
20240424,181800,153380720,5160,5160,5160,5160,0
|
|
20240424,181700,153380720,5160,5160,5160,5160,0
|
|
20240424,181600,153380720,5160,5160,5160,5160,0
|
|
20240424,181500,153380720,5160,5160,5160,5160,0
|
|
20240424,181400,153380720,5160,5160,5160,5160,0
|
|
20240424,181300,153380720,5160,5160,5160,5160,0
|
|
20240424,181200,153380720,5160,5160,5160,5160,0
|
|
20240424,181100,153380720,5160,5160,5160,5160,0
|
|
20240424,181000,153380720,5160,5160,5160,5160,0
|
|
20240424,180900,153380720,5160,5160,5160,5160,0
|
|
20240424,180800,153380720,5160,5160,5160,5160,0
|
|
20240424,180700,153380720,5160,5160,5160,5160,0
|
|
20240424,180600,153380720,5160,5160,5160,5160,0
|
|
20240424,180500,153380720,5160,5160,5160,5160,0
|
|
20240424,180400,153380720,5160,5160,5160,5160,0
|
|
20240424,180300,153380720,5160,5160,5160,5160,0
|
|
20240424,180200,153380720,5160,5160,5160,5160,0
|
|
20240424,180100,153380720,5160,5160,5160,5160,0
|
|
20240424,180000,153380720,5160,5160,5160,5160,0
|
|
20240424,175900,153380720,5160,5160,5160,5160,0
|
|
20240424,175800,153380720,5160,5160,5160,5160,792
|
|
20240424,175700,153380720,5160,5160,5160,5160,0
|
|
20240424,175600,153380720,5160,5160,5160,5160,0
|
|
20240424,175500,153380720,5160,5160,5160,5160,0
|
|
20240424,175400,153380720,5160,5160,5160,5160,0
|
|
20240424,175300,153380720,5160,5160,5160,5160,0
|
|
20240424,175200,153380720,5160,5160,5160,5160,0
|
|
20240424,175100,153380720,5160,5160,5160,5160,0
|
|
20240424,175000,153380720,5160,5160,5160,5160,0
|
|
20240424,174900,153380720,5160,5160,5160,5160,0
|
|
20240424,174800,153380720,5160,5160,5160,5160,0
|
|
20240424,174700,153380720,5160,5160,5160,5160,0
|
|
20240424,174600,153380720,5160,5160,5160,5160,0
|
|
20240424,174500,153380720,5160,5160,5160,5160,0
|
|
20240424,174400,153380720,5160,5160,5160,5160,0
|
|
20240424,174300,153380720,5160,5160,5160,5160,0
|
|
20240424,174200,153380720,5160,5160,5160,5160,0
|
|
20240424,174100,153380720,5160,5160,5160,5160,0
|
|
20240424,174000,153380720,5160,5160,5160,5160,0
|
|
20240424,173900,153380720,5160,5160,5160,5160,0
|
|
20240424,173800,153380720,5160,5160,5160,5160,0
|
|
20240424,173700,153380720,5160,5160,5160,5160,0
|
|
20240424,173600,153380720,5160,5160,5160,5160,0
|
|
20240424,173500,153380720,5160,5160,5160,5160,0
|
|
20240424,173400,153380720,5160,5160,5160,5160,0
|
|
20240424,173300,153380720,5160,5160,5160,5160,0
|
|
20240424,173200,153380720,5160,5160,5160,5160,0
|
|
20240424,173100,153380720,5160,5160,5160,5160,0
|
|
20240424,173000,153380720,5160,5160,5160,5160,0
|
|
20240424,172900,153380720,5160,5160,5160,5160,0
|
|
20240424,172800,153380720,5160,5160,5160,5160,792
|
|
20240424,172700,153380720,5160,5160,5160,5160,0
|
|
20240424,172600,153380720,5160,5160,5160,5160,0
|
|
20240424,172500,153380720,5160,5160,5160,5160,0
|
|
20240424,172400,153380720,5160,5160,5160,5160,0
|
|
20240424,172300,153380720,5160,5160,5160,5160,0
|
|
20240424,172200,153380720,5160,5160,5160,5160,0
|
|
20240424,172100,153380720,5160,5160,5160,5160,0
|
|
20240424,172000,153380720,5160,5160,5160,5160,0
|
|
20240424,171900,153380720,5160,5160,5160,5160,0
|
|
20240424,171800,153380720,5160,5160,5160,5160,0
|
|
20240424,171700,153380720,5160,5160,5160,5160,0
|
|
20240424,171600,153380720,5160,5160,5160,5160,0
|
|
20240424,171500,153380720,5160,5160,5160,5160,0
|
|
20240424,171400,153380720,5160,5160,5160,5160,0
|
|
20240424,171300,153380720,5160,5160,5160,5160,0
|
|
20240424,171200,153380720,5160,5160,5160,5160,0
|
|
20240424,171100,153380720,5160,5160,5160,5160,0
|
|
20240424,171000,153380720,5160,5160,5160,5160,0
|
|
20240424,170900,153380720,5160,5160,5160,5160,0
|
|
20240424,170800,153380720,5160,5160,5160,5160,0
|
|
20240424,170700,153380720,5160,5160,5160,5160,0
|
|
20240424,170600,153380720,5160,5160,5160,5160,0
|
|
20240424,170500,153380720,5160,5160,5160,5160,0
|
|
20240424,170400,153380720,5160,5160,5160,5160,0
|
|
20240424,170300,153380720,5160,5160,5160,5160,0
|
|
20240424,170200,153380720,5160,5160,5160,5160,0
|
|
20240424,170100,153380720,5160,5160,5160,5160,0
|
|
20240424,170000,153380720,5160,5160,5160,5160,0
|
|
20240424,165900,153380720,5160,5160,5160,5160,0
|
|
20240424,165800,153380720,5160,5160,5160,5160,792
|
|
20240424,165700,153380720,5160,5160,5160,5160,0
|
|
20240424,165600,153380720,5160,5160,5160,5160,0
|
|
20240424,165500,153380720,5160,5160,5160,5160,0
|
|
20240424,165400,153380720,5160,5160,5160,5160,0
|
|
20240424,165300,153380720,5160,5160,5160,5160,0
|
|
20240424,165200,153380720,5160,5160,5160,5160,0
|
|
20240424,165100,153380720,5160,5160,5160,5160,0
|
|
20240424,165000,153380720,5160,5160,5160,5160,0
|
|
20240424,164900,153380720,5160,5160,5160,5160,0
|
|
20240424,164800,153380720,5160,5160,5160,5160,0
|
|
20240424,164700,153380720,5160,5160,5160,5160,0
|
|
20240424,164600,153380720,5160,5160,5160,5160,0
|
|
20240424,164500,153380720,5160,5160,5160,5160,0
|
|
20240424,164400,153380720,5160,5160,5160,5160,0
|
|
20240424,164300,153380720,5160,5160,5160,5160,0
|
|
20240424,164200,153380720,5160,5160,5160,5160,0
|
|
20240424,164100,153380720,5160,5160,5160,5160,0
|
|
20240424,164000,153380720,5160,5160,5160,5160,0
|
|
20240424,163900,153380720,5160,5160,5160,5160,0
|
|
20240424,163800,153380720,5160,5160,5160,5160,0
|
|
20240424,163700,153380720,5160,5160,5160,5160,0
|
|
20240424,163600,153380720,5160,5160,5160,5160,0
|
|
20240424,163500,153380720,5160,5160,5160,5160,0
|
|
20240424,163400,153380720,5160,5160,5160,5160,0
|
|
20240424,163300,153380720,5160,5160,5160,5160,0
|
|
20240424,163200,153380720,5160,5160,5160,5160,0
|
|
20240424,163100,153380720,5160,5160,5160,5160,0
|
|
20240424,163000,153380720,5160,5160,5160,5160,0
|
|
20240424,162900,153380720,5160,5160,5160,5160,0
|
|
20240424,162800,153380720,5160,5160,5160,5160,792
|
|
20240424,162700,153380720,5160,5160,5160,5160,0
|
|
20240424,162600,153380720,5160,5160,5160,5160,0
|
|
20240424,162500,153380720,5160,5160,5160,5160,0
|
|
20240424,162400,153380720,5160,5160,5160,5160,0
|
|
20240424,162300,153380720,5160,5160,5160,5160,0
|
|
20240424,162200,153380720,5160,5160,5160,5160,0
|
|
20240424,162100,153380720,5160,5160,5160,5160,0
|
|
20240424,162000,153380720,5160,5160,5160,5160,0
|
|
20240424,161900,153380720,5160,5160,5160,5160,0
|
|
20240424,161800,153380720,5160,5160,5160,5160,0
|
|
20240424,161700,153380720,5160,5160,5160,5160,0
|
|
20240424,161600,153380720,5160,5160,5160,5160,0
|
|
20240424,161500,153380720,5160,5160,5160,5160,0
|
|
20240424,161400,153380720,5160,5160,5160,5160,0
|
|
20240424,161300,153380720,5160,5160,5160,5160,0
|
|
20240424,161200,153380720,5160,5160,5160,5160,0
|
|
20240424,161100,153380720,5160,5160,5160,5160,0
|
|
20240424,161000,153380720,5160,5160,5160,5160,0
|
|
20240424,160900,153380720,5160,5160,5160,5160,0
|
|
20240424,160800,153380720,5160,5160,5160,5160,0
|
|
20240424,160700,153380720,5160,5160,5160,5160,0
|
|
20240424,160600,153380720,5160,5160,5160,5160,0
|
|
20240424,160500,153380720,5160,5160,5160,5160,0
|
|
20240424,160400,153380720,5160,5160,5160,5160,0
|
|
20240424,160300,153380720,5160,5160,5160,5160,0
|
|
20240424,160200,153380720,5160,5160,5160,5160,0
|
|
20240424,160100,153380720,5160,5160,5160,5160,0
|
|
20240424,160000,153380720,5160,5160,5160,5160,0
|
|
20240424,155900,153380720,5160,5160,5160,5160,0
|
|
20240424,155800,153380720,5160,5160,5160,5160,792
|
|
20240424,155700,153380720,5160,5160,5160,5160,0
|
|
20240424,155600,153380720,5160,5160,5160,5160,0
|
|
20240424,155500,153380720,5160,5160,5160,5160,0
|
|
20240424,155400,153380720,5160,5160,5160,5160,0
|
|
20240424,155300,153380720,5160,5160,5160,5160,0
|
|
20240424,155200,153380720,5160,5160,5160,5160,0
|
|
20240424,155100,153380720,5160,5160,5160,5160,0
|
|
20240424,155000,153380720,5160,5160,5160,5160,0
|
|
20240424,154900,153380720,5160,5160,5160,5160,0
|
|
20240424,154800,153380720,5160,5160,5160,5160,0
|
|
20240424,154700,153380720,5160,5160,5160,5160,0
|
|
20240424,154600,153380720,5160,5160,5160,5160,0
|
|
20240424,154500,153380720,5160,5160,5160,5160,0
|
|
20240424,154400,153380720,5160,5160,5160,5160,0
|
|
20240424,154300,153380720,5160,5160,5160,5160,0
|
|
20240424,154200,153380720,5160,5160,5160,5160,0
|
|
20240424,154100,153380720,5160,5160,5160,5160,0
|
|
20240424,154000,153380720,5160,5160,5160,5160,0
|
|
20240424,153900,153380720,5160,5160,5160,5160,0
|
|
20240424,153800,153380720,5160,5160,5160,5160,0
|
|
20240424,153700,153380720,5160,5160,5160,5160,0
|
|
20240424,153600,153380720,5160,5160,5160,5160,0
|
|
20240424,153500,153380720,5160,5160,5160,5160,0
|
|
20240424,153400,153380720,5160,5160,5160,5160,0
|
|
20240424,153300,153380720,5160,5160,5160,5160,0
|
|
20240424,153200,153380720,5160,5160,5160,5160,0
|
|
20240424,153100,153380720,5160,5160,5160,5160,0
|
|
20240424,153000,153380720,5160,5160,5160,5160,792
|
|
20240424,152900,149294000,5180,5180,5180,5180,0
|
|
20240424,152800,149294000,5180,5180,5180,5180,0
|
|
20240424,152700,149294000,5180,5180,5180,5180,0
|
|
20240424,152600,149294000,5180,5180,5180,5180,0
|
|
20240424,152500,149294000,5180,5180,5180,5180,0
|
|
20240424,152400,149294000,5180,5180,5180,5180,0
|
|
20240424,152300,149294000,5180,5180,5180,5180,0
|
|
20240424,152200,149294000,5180,5180,5180,5180,0
|
|
20240424,152100,149294000,5180,5180,5180,5180,0
|
|
20240424,152000,149294000,5180,5180,5180,5180,0
|
|
20240424,151900,149294000,5180,5180,5180,5180,0
|
|
20240424,151800,149294000,5180,5180,5180,5180,0
|
|
20240424,151700,149294000,5180,5180,5180,5180,0
|
|
20240424,151600,149294000,5180,5180,5180,5180,0
|
|
20240424,151500,149294000,5180,5180,5180,5180,0
|
|
20240424,151400,149294000,5180,5180,5180,5180,1
|
|
20240424,151300,149288820,5160,5170,5170,5160,2000
|
|
20240424,151200,138967910,5180,5180,5180,5180,1
|
|
20240424,151100,138962730,5160,5160,5160,5160,0
|
|
20240424,151000,138962730,5160,5160,5160,5160,2000
|
|
20240424,150900,128642730,5170,5170,5170,5170,993
|
|
20240424,150800,123508920,5180,5180,5180,5180,0
|
|
20240424,150700,123508920,5180,5180,5180,5180,0
|
|
20240424,150600,123508920,5180,5180,5180,5180,0
|
|
20240424,150500,123508920,5180,5180,5180,5180,0
|
|
20240424,150400,123508920,5180,5180,5180,5180,1
|
|
20240424,150300,123503740,5170,5170,5170,5170,0
|
|
20240424,150200,123503740,5170,5170,5170,5170,0
|
|
20240424,150100,123503740,5170,5170,5170,5170,0
|
|
20240424,150000,123503740,5170,5170,5170,5170,681
|
|
20240424,145900,119982970,5170,5170,5170,5170,0
|
|
20240424,145800,119982970,5170,5170,5170,5170,2091
|
|
20240424,145700,109172500,5170,5180,5180,5170,8
|
|
20240424,145600,109131070,5180,5180,5180,5180,2
|
|
20240424,145500,109120710,5180,5180,5180,5180,0
|
|
20240424,145400,109120710,5180,5180,5180,5180,0
|
|
20240424,145300,109120710,5180,5180,5180,5180,1
|
|
20240424,145200,109115530,5170,5170,5170,5170,0
|
|
20240424,145100,109115530,5170,5170,5170,5170,0
|
|
20240424,145000,109115530,5170,5170,5170,5170,0
|
|
20240424,144900,109115530,5170,5170,5170,5170,0
|
|
20240424,144800,109115530,5170,5170,5170,5170,0
|
|
20240424,144700,109115530,5170,5170,5170,5170,0
|
|
20240424,144600,109115530,5170,5170,5170,5170,0
|
|
20240424,144500,109115530,5170,5170,5170,5170,0
|
|
20240424,144400,109115530,5170,5170,5170,5170,0
|
|
20240424,144300,109115530,5170,5170,5170,5170,80
|
|
20240424,144200,108701930,5170,5170,5170,5170,10
|
|
20240424,144100,108650230,5170,5170,5170,5170,209
|
|
20240424,144000,107569700,5170,5170,5170,5170,231
|
|
20240424,143900,106375430,5170,5170,5170,5170,0
|
|
20240424,143800,106375430,5170,5170,5170,5170,0
|
|
20240424,143700,106375430,5170,5170,5170,5170,0
|
|
20240424,143600,106375430,5170,5170,5170,5170,0
|
|
20240424,143500,106375430,5170,5170,5170,5170,0
|
|
20240424,143400,106375430,5170,5170,5170,5170,0
|
|
20240424,143300,106375430,5170,5170,5170,5170,0
|
|
20240424,143200,106375430,5170,5170,5170,5170,0
|
|
20240424,143100,106375430,5170,5170,5170,5170,0
|
|
20240424,143000,106375430,5170,5170,5170,5170,0
|
|
20240424,142900,106375430,5170,5170,5170,5170,562
|
|
20240424,142800,103469890,5170,5170,5170,5170,1
|
|
20240424,142700,103464720,5170,5170,5170,5170,0
|
|
20240424,142600,103464720,5170,5170,5170,5170,0
|
|
20240424,142500,103464720,5170,5170,5170,5170,0
|
|
20240424,142400,103464720,5170,5170,5170,5170,0
|
|
20240424,142300,103464720,5170,5170,5170,5170,0
|
|
20240424,142200,103464720,5170,5170,5170,5170,10
|
|
20240424,142100,103413020,5170,5170,5170,5170,0
|
|
20240424,142000,103413020,5170,5170,5170,5170,0
|
|
20240424,141900,103413020,5170,5170,5170,5170,0
|
|
20240424,141800,103413020,5170,5170,5170,5170,0
|
|
20240424,141700,103413020,5170,5170,5170,5170,0
|
|
20240424,141600,103413020,5170,5170,5170,5170,40
|
|
20240424,141500,103206220,5170,5170,5170,5170,0
|
|
20240424,141400,103206220,5170,5170,5170,5170,0
|
|
20240424,141300,103206220,5170,5170,5170,5170,0
|
|
20240424,141200,103206220,5170,5170,5170,5170,0
|
|
20240424,141100,103206220,5170,5170,5170,5170,0
|
|
20240424,141000,103206220,5170,5170,5170,5170,0
|
|
20240424,140900,103206220,5170,5170,5170,5170,1
|
|
20240424,140800,103201050,5170,5170,5170,5170,0
|
|
20240424,140700,103201050,5170,5170,5170,5170,0
|
|
20240424,140600,103201050,5170,5170,5170,5170,1
|
|
20240424,140500,103195880,5180,5180,5180,5180,0
|
|
20240424,140400,103195880,5180,5180,5180,5180,0
|
|
20240424,140300,103195880,5180,5180,5180,5180,0
|
|
20240424,140200,103195880,5180,5180,5180,5180,0
|
|
20240424,140100,103195880,5180,5180,5180,5180,10
|
|
20240424,140000,103144080,5190,5190,5190,5190,0
|
|
20240424,135900,103144080,5190,5190,5190,5190,0
|
|
20240424,135800,103144080,5190,5190,5190,5190,0
|
|
20240424,135700,103144080,5190,5190,5190,5190,0
|
|
20240424,135600,103144080,5190,5190,5190,5190,0
|
|
20240424,135500,103144080,5190,5190,5190,5190,0
|
|
20240424,135400,103144080,5190,5190,5190,5190,0
|
|
20240424,135300,103144080,5190,5190,5190,5190,0
|
|
20240424,135200,103144080,5190,5190,5190,5190,0
|
|
20240424,135100,103144080,5190,5190,5190,5190,0
|
|
20240424,135000,103144080,5190,5190,5190,5190,0
|
|
20240424,134900,103144080,5190,5190,5190,5190,0
|
|
20240424,134800,103144080,5190,5190,5190,5190,0
|
|
20240424,134700,103144080,5190,5190,5190,5190,0
|
|
20240424,134600,103144080,5190,5190,5190,5190,2
|
|
20240424,134500,103133700,5180,5180,5180,5180,0
|
|
20240424,134400,103133700,5180,5180,5180,5180,0
|
|
20240424,134300,103133700,5180,5180,5180,5180,0
|
|
20240424,134200,103133700,5180,5180,5180,5180,0
|
|
20240424,134100,103133700,5180,5180,5180,5180,0
|
|
20240424,134000,103133700,5180,5180,5180,5180,9
|
|
20240424,133900,103087080,5190,5190,5190,5190,0
|
|
20240424,133800,103087080,5190,5190,5190,5190,7
|
|
20240424,133700,103050750,5170,5170,5170,5170,0
|
|
20240424,133600,103050750,5170,5170,5170,5170,0
|
|
20240424,133500,103050750,5170,5170,5170,5170,0
|
|
20240424,133400,103050750,5170,5170,5170,5170,0
|
|
20240424,133300,103050750,5170,5170,5170,5170,332
|
|
20240424,133200,101334310,5170,5190,5190,5170,301
|
|
20240424,133100,99778120,5180,5180,5180,5180,47
|
|
20240424,133000,99534660,5190,5190,5190,5190,0
|
|
20240424,132900,99534660,5190,5190,5190,5190,0
|
|
20240424,132800,99534660,5190,5190,5190,5190,0
|
|
20240424,132700,99534660,5190,5190,5190,5190,0
|
|
20240424,132600,99534660,5190,5190,5190,5190,0
|
|
20240424,132500,99534660,5190,5190,5190,5190,0
|
|
20240424,132400,99534660,5190,5190,5190,5190,0
|
|
20240424,132300,99534660,5190,5190,5190,5190,0
|
|
20240424,132200,99534660,5190,5190,5190,5190,0
|
|
20240424,132100,99534660,5190,5190,5190,5190,0
|
|
20240424,132000,99534660,5190,5190,5190,5190,0
|
|
20240424,131900,99534660,5190,5190,5190,5190,0
|
|
20240424,131800,99534660,5190,5190,5190,5190,5
|
|
20240424,131700,99508710,5180,5180,5180,5180,0
|
|
20240424,131600,99508710,5180,5180,5180,5180,0
|
|
20240424,131500,99508710,5180,5180,5180,5180,0
|
|
20240424,131400,99508710,5180,5180,5180,5180,0
|
|
20240424,131300,99508710,5180,5180,5180,5180,0
|
|
20240424,131200,99508710,5180,5180,5180,5180,0
|
|
20240424,131100,99508710,5180,5180,5180,5180,0
|
|
20240424,131000,99508710,5180,5180,5180,5180,0
|
|
20240424,130900,99508710,5180,5180,5180,5180,0
|
|
20240424,130800,99508710,5180,5180,5180,5180,0
|
|
20240424,130700,99508710,5180,5180,5180,5180,0
|
|
20240424,130600,99508710,5180,5180,5180,5180,0
|
|
20240424,130500,99508710,5180,5180,5180,5180,1
|
|
20240424,130400,99503530,5190,5190,5190,5190,1
|
|
20240424,130300,99498340,5190,5190,5190,5190,0
|
|
20240424,130200,99498340,5190,5190,5190,5190,0
|
|
20240424,130100,99498340,5190,5190,5190,5190,0
|
|
20240424,130000,99498340,5190,5190,5190,5190,0
|
|
20240424,125900,99498340,5190,5190,5190,5190,20
|
|
20240424,125800,99394540,5190,5190,5190,5190,0
|
|
20240424,125700,99394540,5190,5190,5190,5190,0
|
|
20240424,125600,99394540,5190,5190,5190,5190,0
|
|
20240424,125500,99394540,5190,5190,5190,5190,0
|
|
20240424,125400,99394540,5190,5180,5190,5180,30
|
|
20240424,125300,99239130,5180,5180,5180,5180,0
|
|
20240424,125200,99239130,5180,5180,5180,5180,0
|
|
20240424,125100,99239130,5180,5180,5180,5180,0
|
|
20240424,125000,99239130,5180,5180,5180,5180,0
|
|
20240424,124900,99239130,5180,5180,5180,5180,0
|
|
20240424,124800,99239130,5180,5180,5180,5180,0
|
|
20240424,124700,99239130,5180,5180,5180,5180,0
|
|
20240424,124600,99239130,5180,5180,5180,5180,0
|
|
20240424,124500,99239130,5180,5180,5180,5180,0
|
|
20240424,124400,99239130,5180,5180,5180,5180,0
|
|
20240424,124300,99239130,5180,5180,5180,5180,98
|
|
20240424,124200,98731490,5180,5180,5180,5180,0
|
|
20240424,124100,98731490,5180,5180,5180,5180,0
|
|
20240424,124000,98731490,5180,5180,5180,5180,0
|
|
20240424,123900,98731490,5180,5180,5180,5180,0
|
|
20240424,123800,98731490,5180,5180,5180,5180,0
|
|
20240424,123700,98731490,5180,5180,5180,5180,0
|
|
20240424,123600,98731490,5180,5180,5180,5180,38
|
|
20240424,123500,98534650,5190,5190,5190,5190,0
|
|
20240424,123400,98534650,5190,5190,5190,5190,0
|
|
20240424,123300,98534650,5190,5190,5190,5190,1
|
|
20240424,123200,98529460,5190,5190,5190,5190,0
|
|
20240424,123100,98529460,5190,5190,5190,5190,0
|
|
20240424,123000,98529460,5190,5190,5190,5190,516
|
|
20240424,122900,95851420,5190,5190,5190,5190,0
|
|
20240424,122800,95851420,5190,5190,5190,5190,0
|
|
20240424,122700,95851420,5190,5190,5190,5190,0
|
|
20240424,122600,95851420,5190,5190,5190,5190,0
|
|
20240424,122500,95851420,5190,5190,5190,5190,0
|
|
20240424,122400,95851420,5190,5190,5190,5190,0
|
|
20240424,122300,95851420,5190,5190,5190,5190,0
|
|
20240424,122200,95851420,5190,5190,5190,5190,0
|
|
20240424,122100,95851420,5190,5190,5190,5190,2
|
|
20240424,122000,95841040,5160,5160,5160,5160,0
|
|
20240424,121900,95841040,5160,5160,5160,5160,0
|
|
20240424,121800,95841040,5160,5160,5160,5160,0
|
|
20240424,121700,95841040,5160,5160,5160,5160,0
|
|
20240424,121600,95841040,5160,5160,5160,5160,0
|
|
20240424,121500,95841040,5160,5160,5160,5160,0
|
|
20240424,121400,95841040,5160,5160,5160,5160,0
|
|
20240424,121300,95841040,5160,5160,5160,5160,0
|
|
20240424,121200,95841040,5160,5160,5160,5160,0
|
|
20240424,121100,95841040,5160,5160,5160,5160,0
|
|
20240424,121000,95841040,5160,5160,5160,5160,0
|
|
20240424,120900,95841040,5160,5170,5170,5160,1500
|
|
20240424,120800,88096020,5170,5170,5170,5170,0
|
|
20240424,120700,88096020,5170,5170,5170,5170,3
|
|
20240424,120600,88080510,5170,5170,5170,5170,0
|
|
20240424,120500,88080510,5170,5170,5170,5170,0
|
|
20240424,120400,88080510,5170,5170,5170,5170,0
|
|
20240424,120300,88080510,5170,5170,5170,5170,0
|
|
20240424,120200,88080510,5170,5170,5170,5170,300
|
|
20240424,120100,86529510,5180,5180,5180,5180,0
|
|
20240424,120000,86529510,5180,5180,5180,5180,0
|
|
20240424,115900,86529510,5180,5180,5180,5180,0
|
|
20240424,115800,86529510,5180,5180,5180,5180,0
|
|
20240424,115700,86529510,5180,5180,5180,5180,0
|
|
20240424,115600,86529510,5180,5180,5180,5180,50
|
|
20240424,115500,86270510,5190,5190,5190,5190,0
|
|
20240424,115400,86270510,5190,5190,5190,5190,0
|
|
20240424,115300,86270510,5190,5190,5190,5190,0
|
|
20240424,115200,86270510,5190,5190,5190,5190,0
|
|
20240424,115100,86270510,5190,5190,5190,5190,2
|
|
20240424,115000,86260130,5170,5170,5170,5170,10
|
|
20240424,114900,86208430,5170,5170,5170,5170,0
|
|
20240424,114800,86208430,5170,5170,5170,5170,0
|
|
20240424,114700,86208430,5170,5170,5170,5170,0
|
|
20240424,114600,86208430,5170,5170,5170,5170,0
|
|
20240424,114500,86208430,5170,5170,5170,5170,0
|
|
20240424,114400,86208430,5170,5170,5170,5170,0
|
|
20240424,114300,86208430,5170,5170,5170,5170,77
|
|
20240424,114200,85810340,5170,5170,5170,5170,0
|
|
20240424,114100,85810340,5170,5170,5170,5170,701
|
|
20240424,114000,82186170,5170,5170,5170,5170,20
|
|
20240424,113900,82082770,5170,5170,5170,5170,0
|
|
20240424,113800,82082770,5170,5170,5170,5170,0
|
|
20240424,113700,82082770,5170,5170,5170,5170,281
|
|
20240424,113600,80630000,5170,5170,5170,5170,189
|
|
20240424,113500,79652870,5170,5170,5170,5170,70
|
|
20240424,113400,79290970,5180,5180,5180,5180,111
|
|
20240424,113300,78715990,5180,5180,5180,5180,0
|
|
20240424,113200,78715990,5180,5180,5180,5180,0
|
|
20240424,113100,78715990,5180,5180,5180,5180,0
|
|
20240424,113000,78715990,5180,5180,5180,5180,0
|
|
20240424,112900,78715990,5180,5180,5180,5180,0
|
|
20240424,112800,78715990,5180,5180,5180,5180,0
|
|
20240424,112700,78715990,5180,5180,5180,5180,0
|
|
20240424,112600,78715990,5180,5180,5180,5180,0
|
|
20240424,112500,78715990,5180,5180,5180,5180,0
|
|
20240424,112400,78715990,5180,5180,5180,5180,0
|
|
20240424,112300,78715990,5180,5180,5180,5180,0
|
|
20240424,112200,78715990,5180,5180,5180,5180,0
|
|
20240424,112100,78715990,5180,5180,5180,5180,0
|
|
20240424,112000,78715990,5180,5180,5180,5180,0
|
|
20240424,111900,78715990,5180,5180,5180,5180,0
|
|
20240424,111800,78715990,5180,5180,5180,5180,0
|
|
20240424,111700,78715990,5180,5180,5180,5180,0
|
|
20240424,111600,78715990,5180,5180,5180,5180,0
|
|
20240424,111500,78715990,5180,5180,5180,5180,0
|
|
20240424,111400,78715990,5180,5180,5180,5180,0
|
|
20240424,111300,78715990,5180,5180,5180,5180,221
|
|
20240424,111200,77571210,5190,5190,5190,5190,0
|
|
20240424,111100,77571210,5190,5190,5190,5190,0
|
|
20240424,111000,77571210,5190,5180,5190,5180,30
|
|
20240424,110900,77415800,5190,5190,5190,5190,1
|
|
20240424,110800,77410610,5190,5190,5190,5190,20
|
|
20240424,110700,77306810,5190,5190,5190,5190,0
|
|
20240424,110600,77306810,5190,5190,5190,5190,0
|
|
20240424,110500,77306810,5190,5190,5190,5190,0
|
|
20240424,110400,77306810,5190,5190,5190,5190,1
|
|
20240424,110300,77301620,5180,5180,5180,5180,35
|
|
20240424,110200,77120320,5190,5190,5190,5190,0
|
|
20240424,110100,77120320,5190,5190,5190,5190,0
|
|
20240424,110000,77120320,5190,5190,5190,5190,0
|
|
20240424,105900,77120320,5190,5180,5190,5180,101
|
|
20240424,105800,76597130,5190,5190,5190,5190,2
|
|
20240424,105700,76586750,5190,5190,5190,5190,0
|
|
20240424,105600,76586750,5190,5190,5190,5190,40
|
|
20240424,105500,76379150,5190,5190,5190,5190,0
|
|
20240424,105400,76379150,5190,5190,5190,5190,0
|
|
20240424,105300,76379150,5190,5190,5190,5190,0
|
|
20240424,105200,76379150,5190,5190,5190,5190,0
|
|
20240424,105100,76379150,5190,5190,5190,5190,0
|
|
20240424,105000,76379150,5190,5190,5190,5190,21
|
|
20240424,104900,76270160,5190,5190,5190,5190,0
|
|
20240424,104800,76270160,5190,5190,5190,5190,0
|
|
20240424,104700,76270160,5190,5190,5190,5190,0
|
|
20240424,104600,76270160,5190,5190,5190,5190,0
|
|
20240424,104500,76270160,5190,5190,5190,5190,0
|
|
20240424,104400,76270160,5190,5190,5190,5190,1
|
|
20240424,104300,76264970,5180,5180,5180,5180,0
|
|
20240424,104200,76264970,5180,5180,5180,5180,0
|
|
20240424,104100,76264970,5180,5180,5180,5180,0
|
|
20240424,104000,76264970,5180,5180,5180,5180,0
|
|
20240424,103900,76264970,5180,5180,5180,5180,0
|
|
20240424,103800,76264970,5180,5180,5180,5180,0
|
|
20240424,103700,76264970,5180,5180,5180,5180,200
|
|
20240424,103600,75228970,5190,5190,5190,5190,0
|
|
20240424,103500,75228970,5190,5190,5190,5190,0
|
|
20240424,103400,75228970,5190,5190,5190,5190,0
|
|
20240424,103300,75228970,5190,5190,5190,5190,0
|
|
20240424,103200,75228970,5190,5190,5190,5190,0
|
|
20240424,103100,75228970,5190,5190,5190,5190,0
|
|
20240424,103000,75228970,5190,5190,5190,5190,0
|
|
20240424,102900,75228970,5190,5190,5190,5190,0
|
|
20240424,102800,75228970,5190,5190,5190,5190,0
|
|
20240424,102700,75228970,5190,5190,5190,5190,0
|
|
20240424,102600,75228970,5190,5190,5190,5190,2
|
|
20240424,102500,75218590,5190,5190,5190,5190,0
|
|
20240424,102400,75218590,5190,5190,5190,5190,0
|
|
20240424,102300,75218590,5190,5190,5190,5190,0
|
|
20240424,102200,75218590,5190,5190,5190,5190,0
|
|
20240424,102100,75218590,5190,5190,5190,5190,0
|
|
20240424,102000,75218590,5190,5190,5190,5190,0
|
|
20240424,101900,75218590,5190,5190,5190,5190,41
|
|
20240424,101800,75005800,5200,5200,5200,5200,0
|
|
20240424,101700,75005800,5200,5200,5200,5200,0
|
|
20240424,101600,75005800,5200,5200,5200,5200,580
|
|
20240424,101500,71989800,5190,5190,5190,5190,100
|
|
20240424,101400,71470800,5200,5200,5200,5200,1
|
|
20240424,101300,71465600,5200,5200,5200,5200,0
|
|
20240424,101200,71465600,5200,5200,5200,5200,0
|
|
20240424,101100,71465600,5200,5200,5200,5200,0
|
|
20240424,101000,71465600,5200,5200,5200,5200,0
|
|
20240424,100900,71465600,5200,5200,5200,5200,97
|
|
20240424,100800,70961200,5200,5200,5200,5200,0
|
|
20240424,100700,70961200,5200,5200,5200,5200,2
|
|
20240424,100600,70950800,5200,5200,5200,5200,0
|
|
20240424,100500,70950800,5200,5200,5200,5200,15
|
|
20240424,100400,70872800,5200,5200,5200,5200,2
|
|
20240424,100300,70862400,5190,5190,5190,5190,0
|
|
20240424,100200,70862400,5190,5190,5190,5190,100
|
|
20240424,100100,70343400,5200,5200,5200,5200,0
|
|
20240424,100000,70343400,5200,5200,5200,5200,700
|
|
20240424,095900,66703400,5200,5200,5200,5200,1222
|
|
20240424,095800,60349000,5200,5200,5200,5200,4
|
|
20240424,095700,60328200,5200,5190,5200,5190,79
|
|
20240424,095600,59918180,5190,5190,5190,5190,1
|
|
20240424,095500,59912990,5190,5190,5190,5190,1
|
|
20240424,095400,59907800,5190,5190,5190,5190,50
|
|
20240424,095300,59648300,5200,5190,5200,5190,302
|
|
20240424,095200,58080890,5180,5180,5180,5180,0
|
|
20240424,095100,58080890,5180,5180,5180,5180,500
|
|
20240424,095000,55490890,5200,5200,5200,5200,0
|
|
20240424,094900,55490890,5200,5200,5200,5200,0
|
|
20240424,094800,55490890,5200,5200,5200,5200,0
|
|
20240424,094700,55490890,5200,5200,5200,5200,12
|
|
20240424,094600,55428490,5200,5200,5200,5200,0
|
|
20240424,094500,55428490,5200,5200,5200,5200,0
|
|
20240424,094400,55428490,5200,5200,5200,5200,0
|
|
20240424,094300,55428490,5200,5200,5200,5200,0
|
|
20240424,094200,55428490,5200,5180,5200,5180,2501
|
|
20240424,094100,42444200,5180,5180,5180,5180,0
|
|
20240424,094000,42444200,5180,5180,5180,5180,0
|
|
20240424,093900,42444200,5180,5180,5180,5180,9
|
|
20240424,093800,42397580,5180,5180,5180,5180,0
|
|
20240424,093700,42397580,5180,5180,5180,5180,60
|
|
20240424,093600,42086780,5180,5180,5180,5180,0
|
|
20240424,093500,42086780,5180,5180,5180,5180,0
|
|
20240424,093400,42086780,5180,5180,5180,5180,0
|
|
20240424,093300,42086780,5180,5180,5180,5180,0
|
|
20240424,093200,42086780,5180,5180,5180,5180,0
|
|
20240424,093100,42086780,5180,5180,5180,5180,0
|
|
20240424,093000,42086780,5180,5180,5180,5180,320
|
|
20240424,092900,40429180,5180,5180,5180,5180,38
|
|
20240424,092800,40232340,5180,5180,5180,5180,0
|
|
20240424,092700,40232340,5180,5180,5180,5180,0
|
|
20240424,092600,40232340,5180,5180,5180,5180,0
|
|
20240424,092500,40232340,5180,5180,5180,5180,0
|
|
20240424,092400,40232340,5180,5180,5180,5180,86
|
|
20240424,092300,39786860,5180,5180,5180,5180,13
|
|
20240424,092200,39719520,5180,5180,5180,5180,7
|
|
20240424,092100,39683260,5180,5180,5180,5180,0
|
|
20240424,092000,39683260,5180,5180,5180,5180,500
|
|
20240424,091900,37093260,5180,5180,5180,5180,902
|
|
20240424,091800,32420900,5180,5180,5180,5180,56
|
|
20240424,091700,32130820,5180,5180,5190,5180,904
|
|
20240424,091600,27448080,5180,5180,5180,5180,4
|
|
20240424,091500,27427360,5180,5180,5180,5180,285
|
|
20240424,091400,25951060,5180,5180,5180,5180,4
|
|
20240424,091300,25930340,5170,5170,5170,5170,0
|
|
20240424,091200,25930340,5170,5170,5170,5170,300
|
|
20240424,091100,24379340,5170,5170,5170,5170,0
|
|
20240424,091000,24379340,5170,5170,5170,5170,50
|
|
20240424,090900,24120840,5160,5160,5160,5160,0
|
|
20240424,090800,24120840,5160,5170,5170,5160,414
|
|
20240424,090700,21980470,5170,5170,5170,5170,0
|
|
20240424,090600,21980470,5170,5170,5170,5170,1
|
|
20240424,090500,21975300,5170,5170,5170,5170,10
|
|
20240424,090400,21923600,5170,5170,5170,5170,681
|
|
20240424,090300,18402830,5160,5180,5180,5160,12
|
|
20240424,090200,18340690,5190,5190,5190,5190,148
|
|
20240424,090100,17572570,5190,5190,5190,5190,1950
|
|
20240424,090000,7452070,5190,5150,5190,5150,1446
|