699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,203600,325690820,5830,5830,5830,5830,1172
|
|
20240417,203500,325690820,5830,5830,5830,5830,0
|
|
20240417,203400,325690820,5830,5830,5830,5830,0
|
|
20240417,203300,325690820,5830,5830,5830,5830,0
|
|
20240417,203200,325690820,5830,5830,5830,5830,0
|
|
20240417,203100,325690820,5830,5830,5830,5830,0
|
|
20240417,203000,325690820,5830,5830,5830,5830,0
|
|
20240417,202900,325690820,5830,5830,5830,5830,0
|
|
20240417,202800,325690820,5830,5830,5830,5830,0
|
|
20240417,202700,325690820,5830,5830,5830,5830,0
|
|
20240417,202600,325690820,5830,5830,5830,5830,0
|
|
20240417,202500,325690820,5830,5830,5830,5830,0
|
|
20240417,202400,325690820,5830,5830,5830,5830,0
|
|
20240417,202300,325690820,5830,5830,5830,5830,0
|
|
20240417,202200,325690820,5830,5830,5830,5830,0
|
|
20240417,202100,325690820,5830,5830,5830,5830,0
|
|
20240417,202000,325690820,5830,5830,5830,5830,0
|
|
20240417,201900,325690820,5830,5830,5830,5830,0
|
|
20240417,201800,325690820,5830,5830,5830,5830,0
|
|
20240417,201700,325690820,5830,5830,5830,5830,0
|
|
20240417,201600,325690820,5830,5830,5830,5830,0
|
|
20240417,201500,325690820,5830,5830,5830,5830,0
|
|
20240417,201400,325690820,5830,5830,5830,5830,0
|
|
20240417,201300,325690820,5830,5830,5830,5830,0
|
|
20240417,201200,325690820,5830,5830,5830,5830,0
|
|
20240417,201100,325690820,5830,5830,5830,5830,0
|
|
20240417,201000,325690820,5830,5830,5830,5830,0
|
|
20240417,200900,325690820,5830,5830,5830,5830,0
|
|
20240417,200800,325690820,5830,5830,5830,5830,0
|
|
20240417,200700,325690820,5830,5830,5830,5830,0
|
|
20240417,200600,325690820,5830,5830,5830,5830,1172
|
|
20240417,200500,325690820,5830,5830,5830,5830,0
|
|
20240417,200400,325690820,5830,5830,5830,5830,0
|
|
20240417,200300,325690820,5830,5830,5830,5830,0
|
|
20240417,200200,325690820,5830,5830,5830,5830,0
|
|
20240417,200100,325690820,5830,5830,5830,5830,0
|
|
20240417,200000,325690820,5830,5830,5830,5830,0
|
|
20240417,195900,325690820,5830,5830,5830,5830,0
|
|
20240417,195800,325690820,5830,5830,5830,5830,0
|
|
20240417,195700,325690820,5830,5830,5830,5830,0
|
|
20240417,195600,325690820,5830,5830,5830,5830,0
|
|
20240417,195500,325690820,5830,5830,5830,5830,0
|
|
20240417,195400,325690820,5830,5830,5830,5830,0
|
|
20240417,195300,325690820,5830,5830,5830,5830,0
|
|
20240417,195200,325690820,5830,5830,5830,5830,0
|
|
20240417,195100,325690820,5830,5830,5830,5830,0
|
|
20240417,195000,325690820,5830,5830,5830,5830,0
|
|
20240417,194900,325690820,5830,5830,5830,5830,0
|
|
20240417,194800,325690820,5830,5830,5830,5830,0
|
|
20240417,194700,325690820,5830,5830,5830,5830,0
|
|
20240417,194600,325690820,5830,5830,5830,5830,0
|
|
20240417,194500,325690820,5830,5830,5830,5830,0
|
|
20240417,194400,325690820,5830,5830,5830,5830,0
|
|
20240417,194300,325690820,5830,5830,5830,5830,0
|
|
20240417,194200,325690820,5830,5830,5830,5830,0
|
|
20240417,194100,325690820,5830,5830,5830,5830,0
|
|
20240417,194000,325690820,5830,5830,5830,5830,0
|
|
20240417,193900,325690820,5830,5830,5830,5830,0
|
|
20240417,193800,325690820,5830,5830,5830,5830,0
|
|
20240417,193700,325690820,5830,5830,5830,5830,0
|
|
20240417,193600,325690820,5830,5830,5830,5830,1172
|
|
20240417,193500,325690820,5830,5830,5830,5830,0
|
|
20240417,193400,325690820,5830,5830,5830,5830,0
|
|
20240417,193300,325690820,5830,5830,5830,5830,0
|
|
20240417,193200,325690820,5830,5830,5830,5830,0
|
|
20240417,193100,325690820,5830,5830,5830,5830,0
|
|
20240417,193000,325690820,5830,5830,5830,5830,0
|
|
20240417,192900,325690820,5830,5830,5830,5830,0
|
|
20240417,192800,325690820,5830,5830,5830,5830,0
|
|
20240417,192700,325690820,5830,5830,5830,5830,0
|
|
20240417,192600,325690820,5830,5830,5830,5830,0
|
|
20240417,192500,325690820,5830,5830,5830,5830,0
|
|
20240417,192400,325690820,5830,5830,5830,5830,0
|
|
20240417,192300,325690820,5830,5830,5830,5830,0
|
|
20240417,192200,325690820,5830,5830,5830,5830,0
|
|
20240417,192100,325690820,5830,5830,5830,5830,0
|
|
20240417,192000,325690820,5830,5830,5830,5830,0
|
|
20240417,191900,325690820,5830,5830,5830,5830,0
|
|
20240417,191800,325690820,5830,5830,5830,5830,0
|
|
20240417,191700,325690820,5830,5830,5830,5830,0
|
|
20240417,191600,325690820,5830,5830,5830,5830,0
|
|
20240417,191500,325690820,5830,5830,5830,5830,0
|
|
20240417,191400,325690820,5830,5830,5830,5830,0
|
|
20240417,191300,325690820,5830,5830,5830,5830,0
|
|
20240417,191200,325690820,5830,5830,5830,5830,0
|
|
20240417,191100,325690820,5830,5830,5830,5830,0
|
|
20240417,191000,325690820,5830,5830,5830,5830,0
|
|
20240417,190900,325690820,5830,5830,5830,5830,0
|
|
20240417,190800,325690820,5830,5830,5830,5830,0
|
|
20240417,190700,325690820,5830,5830,5830,5830,0
|
|
20240417,190600,325690820,5830,5830,5830,5830,1172
|
|
20240417,190500,325690820,5830,5830,5830,5830,0
|
|
20240417,190400,325690820,5830,5830,5830,5830,0
|
|
20240417,190300,325690820,5830,5830,5830,5830,0
|
|
20240417,190200,325690820,5830,5830,5830,5830,0
|
|
20240417,190100,325690820,5830,5830,5830,5830,0
|
|
20240417,190000,325690820,5830,5830,5830,5830,0
|
|
20240417,185900,325690820,5830,5830,5830,5830,0
|
|
20240417,185800,325690820,5830,5830,5830,5830,0
|
|
20240417,185700,325690820,5830,5830,5830,5830,0
|
|
20240417,185600,325690820,5830,5830,5830,5830,0
|
|
20240417,185500,325690820,5830,5830,5830,5830,0
|
|
20240417,185400,325690820,5830,5830,5830,5830,0
|
|
20240417,185300,325690820,5830,5830,5830,5830,0
|
|
20240417,185200,325690820,5830,5830,5830,5830,0
|
|
20240417,185100,325690820,5830,5830,5830,5830,0
|
|
20240417,185000,325690820,5830,5830,5830,5830,0
|
|
20240417,184900,325690820,5830,5830,5830,5830,0
|
|
20240417,184800,325690820,5830,5830,5830,5830,0
|
|
20240417,184700,325690820,5830,5830,5830,5830,0
|
|
20240417,184600,325690820,5830,5830,5830,5830,0
|
|
20240417,184500,325690820,5830,5830,5830,5830,0
|
|
20240417,184400,325690820,5830,5830,5830,5830,0
|
|
20240417,184300,325690820,5830,5830,5830,5830,0
|
|
20240417,184200,325690820,5830,5830,5830,5830,0
|
|
20240417,184100,325690820,5830,5830,5830,5830,0
|
|
20240417,184000,325690820,5830,5830,5830,5830,0
|
|
20240417,183900,325690820,5830,5830,5830,5830,0
|
|
20240417,183800,325690820,5830,5830,5830,5830,0
|
|
20240417,183700,325690820,5830,5830,5830,5830,0
|
|
20240417,183600,325690820,5830,5830,5830,5830,1172
|
|
20240417,183500,325690820,5830,5830,5830,5830,0
|
|
20240417,183400,325690820,5830,5830,5830,5830,0
|
|
20240417,183300,325690820,5830,5830,5830,5830,0
|
|
20240417,183200,325690820,5830,5830,5830,5830,0
|
|
20240417,183100,325690820,5830,5830,5830,5830,0
|
|
20240417,183000,325690820,5830,5830,5830,5830,0
|
|
20240417,182900,325690820,5830,5830,5830,5830,0
|
|
20240417,182800,325690820,5830,5830,5830,5830,0
|
|
20240417,182700,325690820,5830,5830,5830,5830,0
|
|
20240417,182600,325690820,5830,5830,5830,5830,0
|
|
20240417,182500,325690820,5830,5830,5830,5830,0
|
|
20240417,182400,325690820,5830,5830,5830,5830,0
|
|
20240417,182300,325690820,5830,5830,5830,5830,0
|
|
20240417,182200,325690820,5830,5830,5830,5830,0
|
|
20240417,182100,325690820,5830,5830,5830,5830,0
|
|
20240417,182000,325690820,5830,5830,5830,5830,0
|
|
20240417,181900,325690820,5830,5830,5830,5830,0
|
|
20240417,181800,325690820,5830,5830,5830,5830,0
|
|
20240417,181700,325690820,5830,5830,5830,5830,0
|
|
20240417,181600,325690820,5830,5830,5830,5830,0
|
|
20240417,181500,325690820,5830,5830,5830,5830,0
|
|
20240417,181400,325690820,5830,5830,5830,5830,0
|
|
20240417,181300,325690820,5830,5830,5830,5830,0
|
|
20240417,181200,325690820,5830,5830,5830,5830,0
|
|
20240417,181100,325690820,5830,5830,5830,5830,0
|
|
20240417,181000,325690820,5830,5830,5830,5830,0
|
|
20240417,180900,325690820,5830,5830,5830,5830,0
|
|
20240417,180800,325690820,5830,5830,5830,5830,0
|
|
20240417,180700,325690820,5830,5830,5830,5830,0
|
|
20240417,180600,325690820,5830,5830,5830,5830,1172
|
|
20240417,180500,325690820,5830,5830,5830,5830,0
|
|
20240417,180400,325690820,5830,5830,5830,5830,0
|
|
20240417,180300,325690820,5830,5830,5830,5830,0
|
|
20240417,180200,325690820,5830,5830,5830,5830,0
|
|
20240417,180100,325690820,5830,5830,5830,5830,0
|
|
20240417,180000,325690820,5830,5830,5830,5830,0
|
|
20240417,175900,325690820,5830,5830,5830,5830,0
|
|
20240417,175800,325690820,5830,5830,5830,5830,0
|
|
20240417,175700,325690820,5830,5830,5830,5830,0
|
|
20240417,175600,325690820,5830,5830,5830,5830,0
|
|
20240417,175500,325690820,5830,5830,5830,5830,0
|
|
20240417,175400,325690820,5830,5830,5830,5830,0
|
|
20240417,175300,325690820,5830,5830,5830,5830,0
|
|
20240417,175200,325690820,5830,5830,5830,5830,0
|
|
20240417,175100,325690820,5830,5830,5830,5830,0
|
|
20240417,175000,325690820,5830,5830,5830,5830,0
|
|
20240417,174900,325690820,5830,5830,5830,5830,0
|
|
20240417,174800,325690820,5830,5830,5830,5830,0
|
|
20240417,174700,325690820,5830,5830,5830,5830,0
|
|
20240417,174600,325690820,5830,5830,5830,5830,0
|
|
20240417,174500,325690820,5830,5830,5830,5830,0
|
|
20240417,174400,325690820,5830,5830,5830,5830,0
|
|
20240417,174300,325690820,5830,5830,5830,5830,0
|
|
20240417,174200,325690820,5830,5830,5830,5830,0
|
|
20240417,174100,325690820,5830,5830,5830,5830,0
|
|
20240417,174000,325690820,5830,5830,5830,5830,0
|
|
20240417,173900,325690820,5830,5830,5830,5830,0
|
|
20240417,173800,325690820,5830,5830,5830,5830,0
|
|
20240417,173700,325690820,5830,5830,5830,5830,0
|
|
20240417,173600,325690820,5830,5830,5830,5830,1172
|
|
20240417,173500,325690820,5830,5830,5830,5830,0
|
|
20240417,173400,325690820,5830,5830,5830,5830,0
|
|
20240417,173300,325690820,5830,5830,5830,5830,0
|
|
20240417,173200,325690820,5830,5830,5830,5830,0
|
|
20240417,173100,325690820,5830,5830,5830,5830,0
|
|
20240417,173000,325690820,5830,5830,5830,5830,0
|
|
20240417,172900,325690820,5830,5830,5830,5830,0
|
|
20240417,172800,325690820,5830,5830,5830,5830,0
|
|
20240417,172700,325690820,5830,5830,5830,5830,0
|
|
20240417,172600,325690820,5830,5830,5830,5830,0
|
|
20240417,172500,325690820,5830,5830,5830,5830,0
|
|
20240417,172400,325690820,5830,5830,5830,5830,0
|
|
20240417,172300,325690820,5830,5830,5830,5830,0
|
|
20240417,172200,325690820,5830,5830,5830,5830,0
|
|
20240417,172100,325690820,5830,5830,5830,5830,0
|
|
20240417,172000,325690820,5830,5830,5830,5830,0
|
|
20240417,171900,325690820,5830,5830,5830,5830,0
|
|
20240417,171800,325690820,5830,5830,5830,5830,0
|
|
20240417,171700,325690820,5830,5830,5830,5830,0
|
|
20240417,171600,325690820,5830,5830,5830,5830,0
|
|
20240417,171500,325690820,5830,5830,5830,5830,0
|
|
20240417,171400,325690820,5830,5830,5830,5830,0
|
|
20240417,171300,325690820,5830,5830,5830,5830,0
|
|
20240417,171200,325690820,5830,5830,5830,5830,0
|
|
20240417,171100,325690820,5830,5830,5830,5830,0
|
|
20240417,171000,325690820,5830,5830,5830,5830,0
|
|
20240417,170900,325690820,5830,5830,5830,5830,0
|
|
20240417,170800,325690820,5830,5830,5830,5830,0
|
|
20240417,170700,325690820,5830,5830,5830,5830,0
|
|
20240417,170600,325690820,5830,5830,5830,5830,1172
|
|
20240417,170500,325690820,5830,5830,5830,5830,0
|
|
20240417,170400,325690820,5830,5830,5830,5830,0
|
|
20240417,170300,325690820,5830,5830,5830,5830,0
|
|
20240417,170200,325690820,5830,5830,5830,5830,0
|
|
20240417,170100,325690820,5830,5830,5830,5830,0
|
|
20240417,170000,325690820,5830,5830,5830,5830,0
|
|
20240417,165900,325690820,5830,5830,5830,5830,0
|
|
20240417,165800,325690820,5830,5830,5830,5830,0
|
|
20240417,165700,325690820,5830,5830,5830,5830,0
|
|
20240417,165600,325690820,5830,5830,5830,5830,0
|
|
20240417,165500,325690820,5830,5830,5830,5830,0
|
|
20240417,165400,325690820,5830,5830,5830,5830,0
|
|
20240417,165300,325690820,5830,5830,5830,5830,0
|
|
20240417,165200,325690820,5830,5830,5830,5830,0
|
|
20240417,165100,325690820,5830,5830,5830,5830,0
|
|
20240417,165000,325690820,5830,5830,5830,5830,0
|
|
20240417,164900,325690820,5830,5830,5830,5830,0
|
|
20240417,164800,325690820,5830,5830,5830,5830,0
|
|
20240417,164700,325690820,5830,5830,5830,5830,0
|
|
20240417,164600,325690820,5830,5830,5830,5830,0
|
|
20240417,164500,325690820,5830,5830,5830,5830,0
|
|
20240417,164400,325690820,5830,5830,5830,5830,0
|
|
20240417,164300,325690820,5830,5830,5830,5830,0
|
|
20240417,164200,325690820,5830,5830,5830,5830,0
|
|
20240417,164100,325690820,5830,5830,5830,5830,0
|
|
20240417,164000,325690820,5830,5830,5830,5830,0
|
|
20240417,163900,325690820,5830,5830,5830,5830,0
|
|
20240417,163800,325690820,5830,5830,5830,5830,0
|
|
20240417,163700,325690820,5830,5830,5830,5830,0
|
|
20240417,163600,325690820,5830,5830,5830,5830,1172
|
|
20240417,163500,325690820,5830,5830,5830,5830,0
|
|
20240417,163400,325690820,5830,5830,5830,5830,0
|
|
20240417,163300,325690820,5830,5830,5830,5830,0
|
|
20240417,163200,325690820,5830,5830,5830,5830,0
|
|
20240417,163100,325690820,5830,5830,5830,5830,0
|
|
20240417,163000,325690820,5830,5830,5830,5830,0
|
|
20240417,162900,325690820,5830,5830,5830,5830,0
|
|
20240417,162800,325690820,5830,5830,5830,5830,0
|
|
20240417,162700,325690820,5830,5830,5830,5830,0
|
|
20240417,162600,325690820,5830,5830,5830,5830,0
|
|
20240417,162500,325690820,5830,5830,5830,5830,0
|
|
20240417,162400,325690820,5830,5830,5830,5830,0
|
|
20240417,162300,325690820,5830,5830,5830,5830,0
|
|
20240417,162200,325690820,5830,5830,5830,5830,0
|
|
20240417,162100,325690820,5830,5830,5830,5830,0
|
|
20240417,162000,325690820,5830,5830,5830,5830,0
|
|
20240417,161900,325690820,5830,5830,5830,5830,0
|
|
20240417,161800,325690820,5830,5830,5830,5830,0
|
|
20240417,161700,325690820,5830,5830,5830,5830,0
|
|
20240417,161600,325690820,5830,5830,5830,5830,0
|
|
20240417,161500,325690820,5830,5830,5830,5830,0
|
|
20240417,161400,325690820,5830,5830,5830,5830,0
|
|
20240417,161300,325690820,5830,5830,5830,5830,0
|
|
20240417,161200,325690820,5830,5830,5830,5830,0
|
|
20240417,161100,325690820,5830,5830,5830,5830,0
|
|
20240417,161000,325690820,5830,5830,5830,5830,0
|
|
20240417,160900,325690820,5830,5830,5830,5830,0
|
|
20240417,160800,325690820,5830,5830,5830,5830,0
|
|
20240417,160700,325690820,5830,5830,5830,5830,0
|
|
20240417,160600,325690820,5830,5830,5830,5830,1172
|
|
20240417,160500,325690820,5830,5830,5830,5830,0
|
|
20240417,160400,325690820,5830,5830,5830,5830,0
|
|
20240417,160300,325690820,5830,5830,5830,5830,0
|
|
20240417,160200,325690820,5830,5830,5830,5830,0
|
|
20240417,160100,325690820,5830,5830,5830,5830,0
|
|
20240417,160000,325690820,5830,5830,5830,5830,0
|
|
20240417,155900,325690820,5830,5830,5830,5830,0
|
|
20240417,155800,325690820,5830,5830,5830,5830,0
|
|
20240417,155700,325690820,5830,5830,5830,5830,0
|
|
20240417,155600,325690820,5830,5830,5830,5830,0
|
|
20240417,155500,325690820,5830,5830,5830,5830,0
|
|
20240417,155400,325690820,5830,5830,5830,5830,0
|
|
20240417,155300,325690820,5830,5830,5830,5830,0
|
|
20240417,155200,325690820,5830,5830,5830,5830,0
|
|
20240417,155100,325690820,5830,5830,5830,5830,0
|
|
20240417,155000,325690820,5830,5830,5830,5830,0
|
|
20240417,154900,325690820,5830,5830,5830,5830,0
|
|
20240417,154800,325690820,5830,5830,5830,5830,0
|
|
20240417,154700,325690820,5830,5830,5830,5830,0
|
|
20240417,154600,325690820,5830,5830,5830,5830,0
|
|
20240417,154500,325690820,5830,5830,5830,5830,0
|
|
20240417,154400,325690820,5830,5830,5830,5830,0
|
|
20240417,154300,325690820,5830,5830,5830,5830,0
|
|
20240417,154200,325690820,5830,5830,5830,5830,0
|
|
20240417,154100,325690820,5830,5830,5830,5830,0
|
|
20240417,154000,325690820,5830,5830,5830,5830,0
|
|
20240417,153900,325690820,5830,5830,5830,5830,0
|
|
20240417,153800,325690820,5830,5830,5830,5830,0
|
|
20240417,153700,325690820,5830,5830,5830,5830,0
|
|
20240417,153600,325690820,5830,5830,5830,5830,1172
|
|
20240417,153500,325690820,5830,5830,5830,5830,0
|
|
20240417,153400,325690820,5830,5830,5830,5830,0
|
|
20240417,153300,325690820,5830,5830,5830,5830,0
|
|
20240417,153200,325690820,5830,5830,5830,5830,0
|
|
20240417,153100,325690820,5830,5830,5830,5830,0
|
|
20240417,153000,325690820,5830,5830,5830,5830,1172
|
|
20240417,152900,318858060,5830,5830,5830,5830,0
|
|
20240417,152800,318858060,5830,5830,5830,5830,0
|
|
20240417,152700,318858060,5830,5830,5830,5830,0
|
|
20240417,152600,318858060,5830,5830,5830,5830,0
|
|
20240417,152500,318858060,5830,5830,5830,5830,0
|
|
20240417,152400,318858060,5830,5830,5830,5830,0
|
|
20240417,152300,318858060,5830,5830,5830,5830,0
|
|
20240417,152200,318858060,5830,5830,5830,5830,0
|
|
20240417,152100,318858060,5830,5830,5830,5830,0
|
|
20240417,152000,318858060,5830,5830,5830,5830,0
|
|
20240417,151900,318858060,5830,5830,5830,5830,0
|
|
20240417,151800,318858060,5830,5830,5830,5830,4
|
|
20240417,151700,318834740,5830,5830,5830,5830,0
|
|
20240417,151600,318834740,5830,5830,5830,5830,4
|
|
20240417,151500,318811420,5810,5810,5810,5810,240
|
|
20240417,151400,317417020,5810,5810,5810,5810,2
|
|
20240417,151300,317405400,5820,5820,5820,5820,1
|
|
20240417,151200,317399580,5770,5840,5880,5770,5647
|
|
20240417,151100,284713450,5850,5850,5850,5850,1
|
|
20240417,151000,284707600,5850,5870,5870,5850,2096
|
|
20240417,150900,272438950,5880,5880,5880,5880,21
|
|
20240417,150800,272315470,5880,5870,5880,5870,22
|
|
20240417,150700,272186130,5880,5880,5880,5880,0
|
|
20240417,150600,272186130,5880,5910,5910,5880,437
|
|
20240417,150500,269614760,5910,5910,5910,5910,300
|
|
20240417,150400,267841760,5910,5910,5910,5910,0
|
|
20240417,150300,267841760,5910,5920,5920,5910,173
|
|
20240417,150200,266818930,5920,5920,5920,5920,257
|
|
20240417,150100,265297490,5920,5920,5920,5920,3
|
|
20240417,150000,265279730,5920,5940,5940,5920,150
|
|
20240417,145900,264388910,5950,5950,5950,5950,0
|
|
20240417,145800,264388910,5950,5950,5950,5950,0
|
|
20240417,145700,264388910,5950,5950,5950,5950,100
|
|
20240417,145600,263793910,5970,5970,5970,5970,0
|
|
20240417,145500,263793910,5970,5950,5970,5950,803
|
|
20240417,145400,259005070,5940,5940,5940,5940,1
|
|
20240417,145300,258999130,5930,5930,5930,5930,0
|
|
20240417,145200,258999130,5930,5930,5930,5930,199
|
|
20240417,145100,257819060,5930,5930,5930,5930,0
|
|
20240417,145000,257819060,5930,5970,5970,5930,296
|
|
20240417,144900,256063700,5930,5930,5930,5930,16
|
|
20240417,144800,255968820,5970,5950,5970,5950,1111
|
|
20240417,144700,249339770,5940,5940,5940,5940,147
|
|
20240417,144600,248466590,5950,5950,5950,5950,0
|
|
20240417,144500,248466590,5950,5950,5950,5950,19
|
|
20240417,144400,248353540,5940,5940,5940,5940,0
|
|
20240417,144300,248353540,5940,5950,5950,5940,101
|
|
20240417,144200,247753590,5940,5940,5940,5940,0
|
|
20240417,144100,247753590,5940,5940,5940,5940,0
|
|
20240417,144000,247753590,5940,5940,5940,5940,0
|
|
20240417,143900,247753590,5940,5940,5940,5940,30
|
|
20240417,143800,247575390,5940,5940,5940,5940,3
|
|
20240417,143700,247557570,5950,5950,5950,5950,112
|
|
20240417,143600,246891170,5950,5950,5950,5950,0
|
|
20240417,143500,246891170,5950,5960,5960,5950,210
|
|
20240417,143400,245641570,5960,5960,5960,5960,0
|
|
20240417,143300,245641570,5960,5960,5960,5960,301
|
|
20240417,143200,243847610,5970,5970,5970,5970,0
|
|
20240417,143100,243847610,5970,5970,5970,5970,0
|
|
20240417,143000,243847610,5970,5950,5970,5950,106
|
|
20240417,142900,243216860,5950,5960,5960,5950,358
|
|
20240417,142800,241086720,5960,5960,5960,5960,80
|
|
20240417,142700,240609920,5960,5960,5960,5960,1
|
|
20240417,142600,240603960,5970,5970,5970,5970,0
|
|
20240417,142500,240603960,5970,5970,5970,5970,0
|
|
20240417,142400,240603960,5970,5950,5970,5950,29
|
|
20240417,142300,240430980,5960,5960,5960,5960,0
|
|
20240417,142200,240430980,5960,5960,5960,5960,2
|
|
20240417,142100,240419060,5960,5950,5960,5950,6
|
|
20240417,142000,240383340,5950,5970,5970,5950,10
|
|
20240417,141900,240323660,5980,5980,5980,5980,0
|
|
20240417,141800,240323660,5980,5980,5980,5980,0
|
|
20240417,141700,240323660,5980,5980,5980,5980,406
|
|
20240417,141600,237895780,5970,5970,5980,5970,10
|
|
20240417,141500,237836050,5980,5970,5980,5970,85
|
|
20240417,141400,237328580,5970,5960,5970,5960,26
|
|
20240417,141300,237173400,5970,5970,5970,5970,20
|
|
20240417,141200,237054000,5970,5970,5970,5970,0
|
|
20240417,141100,237054000,5970,5960,5970,5960,2
|
|
20240417,141000,237042070,5960,5960,5960,5960,4
|
|
20240417,140900,237018230,5970,5970,5970,5970,0
|
|
20240417,140800,237018230,5970,5940,5970,5940,9
|
|
20240417,140700,236964590,5970,5970,5970,5970,1
|
|
20240417,140600,236958620,5970,5950,5970,5950,3
|
|
20240417,140500,236940740,5960,5960,5960,5960,20
|
|
20240417,140400,236821540,5950,5950,5950,5950,0
|
|
20240417,140300,236821540,5950,5950,5950,5950,0
|
|
20240417,140200,236821540,5950,5950,5950,5950,0
|
|
20240417,140100,236821540,5950,5950,5950,5950,10
|
|
20240417,140000,236762040,5930,5930,5930,5930,0
|
|
20240417,135900,236762040,5930,5930,5930,5930,0
|
|
20240417,135800,236762040,5930,5930,5930,5930,0
|
|
20240417,135700,236762040,5930,5930,5930,5930,0
|
|
20240417,135600,236762040,5930,5950,5970,5930,458
|
|
20240417,135500,234042780,5950,5930,5950,5930,107
|
|
20240417,135400,233408250,5950,5950,5950,5950,0
|
|
20240417,135300,233408250,5950,5940,5950,5940,3
|
|
20240417,135200,233390410,5950,5960,5960,5950,112
|
|
20240417,135100,232724000,5970,5970,5970,5970,0
|
|
20240417,135000,232724000,5970,5970,5970,5970,0
|
|
20240417,134900,232724000,5970,5970,5970,5970,0
|
|
20240417,134800,232724000,5970,5970,5970,5970,2
|
|
20240417,134700,232712060,5980,5980,5980,5980,0
|
|
20240417,134600,232712060,5980,5980,5980,5980,0
|
|
20240417,134500,232712060,5980,5980,5980,5980,0
|
|
20240417,134400,232712060,5980,5980,5980,5980,0
|
|
20240417,134300,232712060,5980,5980,5980,5980,0
|
|
20240417,134200,232712060,5980,5960,5980,5960,212
|
|
20240417,134100,231445430,5960,5960,5960,5960,0
|
|
20240417,134000,231445430,5960,5950,5960,5940,130
|
|
20240417,133900,230670930,5950,5940,5950,5940,621
|
|
20240417,133800,226976980,5900,5900,5900,5900,146
|
|
20240417,133700,226115580,5890,5880,5890,5880,275
|
|
20240417,133600,224498330,5860,5860,5860,5860,0
|
|
20240417,133500,224498330,5860,5860,5860,5860,0
|
|
20240417,133400,224498330,5860,5860,5860,5860,0
|
|
20240417,133300,224498330,5860,5860,5860,5860,25
|
|
20240417,133200,224351830,5860,5900,5900,5860,1049
|
|
20240417,133100,218196420,5900,5900,5900,5900,627
|
|
20240417,133000,214497120,5900,5900,5900,5890,1235
|
|
20240417,132900,207210800,5900,5880,5900,5880,772
|
|
20240417,132800,202661700,5880,5880,5880,5880,1
|
|
20240417,132700,202655820,5880,5880,5880,5880,1
|
|
20240417,132600,202649940,5860,5860,5860,5860,0
|
|
20240417,132500,202649940,5860,5860,5860,5860,0
|
|
20240417,132400,202649940,5860,5860,5860,5860,0
|
|
20240417,132300,202649940,5860,5860,5860,5860,0
|
|
20240417,132200,202649940,5860,5860,5860,5860,0
|
|
20240417,132100,202649940,5860,5860,5860,5860,894
|
|
20240417,132000,197411100,5860,5860,5860,5860,0
|
|
20240417,131900,197411100,5860,5860,5860,5860,0
|
|
20240417,131800,197411100,5860,5860,5860,5860,1
|
|
20240417,131700,197405240,5860,5860,5860,5860,0
|
|
20240417,131600,197405240,5860,5860,5860,5860,0
|
|
20240417,131500,197405240,5860,5860,5860,5860,0
|
|
20240417,131400,197405240,5860,5860,5860,5860,0
|
|
20240417,131300,197405240,5860,5860,5860,5860,56
|
|
20240417,131200,197077080,5860,5880,5880,5860,82
|
|
20240417,131100,196596540,5890,5890,5890,5890,0
|
|
20240417,131000,196596540,5890,5890,5890,5890,0
|
|
20240417,130900,196596540,5890,5890,5890,5890,49
|
|
20240417,130800,196307930,5890,5880,5890,5880,3
|
|
20240417,130700,196290280,5860,5860,5860,5860,0
|
|
20240417,130600,196290280,5860,5860,5860,5860,230
|
|
20240417,130500,194942480,5860,5860,5860,5860,0
|
|
20240417,130400,194942480,5860,5860,5860,5860,0
|
|
20240417,130300,194942480,5860,5860,5860,5860,0
|
|
20240417,130200,194942480,5860,5860,5860,5860,136
|
|
20240417,130100,194145520,5860,5860,5860,5860,0
|
|
20240417,130000,194145520,5860,5860,5860,5860,0
|
|
20240417,125900,194145520,5860,5860,5860,5860,1
|
|
20240417,125800,194139660,5860,5860,5860,5860,0
|
|
20240417,125700,194139660,5860,5860,5860,5860,52
|
|
20240417,125600,193834940,5850,5850,5850,5850,10
|
|
20240417,125500,193776440,5850,5850,5850,5850,28
|
|
20240417,125400,193612640,5850,5850,5850,5850,60
|
|
20240417,125300,193261640,5850,5850,5850,5850,0
|
|
20240417,125200,193261640,5850,5850,5850,5850,0
|
|
20240417,125100,193261640,5850,5850,5850,5850,0
|
|
20240417,125000,193261640,5850,5850,5850,5850,1
|
|
20240417,124900,193255790,5830,5830,5830,5830,0
|
|
20240417,124800,193255790,5830,5830,5830,5830,200
|
|
20240417,124700,192089790,5830,5830,5830,5830,100
|
|
20240417,124600,191506790,5830,5830,5830,5830,0
|
|
20240417,124500,191506790,5830,5830,5830,5830,0
|
|
20240417,124400,191506790,5830,5830,5830,5830,0
|
|
20240417,124300,191506790,5830,5820,5830,5820,4269
|
|
20240417,124200,166625530,5810,5810,5810,5810,0
|
|
20240417,124100,166625530,5810,5810,5810,5810,238
|
|
20240417,124000,165242750,5810,5810,5810,5810,5
|
|
20240417,123900,165213700,5810,5810,5810,5810,0
|
|
20240417,123800,165213700,5810,5810,5810,5810,0
|
|
20240417,123700,165213700,5810,5810,5810,5810,0
|
|
20240417,123600,165213700,5810,5810,5810,5810,0
|
|
20240417,123500,165213700,5810,5810,5810,5810,0
|
|
20240417,123400,165213700,5810,5810,5810,5810,0
|
|
20240417,123300,165213700,5810,5810,5810,5810,0
|
|
20240417,123200,165213700,5810,5810,5810,5810,0
|
|
20240417,123100,165213700,5810,5810,5810,5810,1
|
|
20240417,123000,165207890,5810,5810,5810,5810,0
|
|
20240417,122900,165207890,5810,5810,5810,5810,0
|
|
20240417,122800,165207890,5810,5810,5810,5810,0
|
|
20240417,122700,165207890,5810,5810,5810,5810,3
|
|
20240417,122600,165190460,5810,5810,5810,5810,1
|
|
20240417,122500,165184650,5800,5800,5800,5800,0
|
|
20240417,122400,165184650,5800,5800,5800,5800,0
|
|
20240417,122300,165184650,5800,5800,5800,5800,0
|
|
20240417,122200,165184650,5800,5800,5800,5800,0
|
|
20240417,122100,165184650,5800,5800,5800,5800,0
|
|
20240417,122000,165184650,5800,5800,5800,5800,0
|
|
20240417,121900,165184650,5800,5800,5800,5800,0
|
|
20240417,121800,165184650,5800,5800,5800,5800,0
|
|
20240417,121700,165184650,5800,5800,5800,5800,6
|
|
20240417,121600,165149850,5790,5790,5790,5790,0
|
|
20240417,121500,165149850,5790,5790,5790,5790,0
|
|
20240417,121400,165149850,5790,5790,5790,5790,0
|
|
20240417,121300,165149850,5790,5790,5790,5790,0
|
|
20240417,121200,165149850,5790,5790,5790,5790,0
|
|
20240417,121100,165149850,5790,5790,5790,5790,50
|
|
20240417,121000,164860350,5820,5820,5820,5820,0
|
|
20240417,120900,164860350,5820,5820,5820,5820,0
|
|
20240417,120800,164860350,5820,5810,5820,5810,2
|
|
20240417,120700,164848720,5810,5810,5810,5810,0
|
|
20240417,120600,164848720,5810,5810,5810,5810,0
|
|
20240417,120500,164848720,5810,5810,5810,5810,0
|
|
20240417,120400,164848720,5810,5810,5810,5810,0
|
|
20240417,120300,164848720,5810,5810,5810,5810,0
|
|
20240417,120200,164848720,5810,5810,5810,5810,0
|
|
20240417,120100,164848720,5810,5810,5810,5810,0
|
|
20240417,120000,164848720,5810,5810,5810,5810,1
|
|
20240417,115900,164842910,5820,5820,5820,5820,0
|
|
20240417,115800,164842910,5820,5810,5820,5810,500
|
|
20240417,115700,161934850,5800,5800,5800,5800,15
|
|
20240417,115600,161847850,5800,5800,5800,5800,11
|
|
20240417,115500,161784050,5790,5790,5790,5790,0
|
|
20240417,115400,161784050,5790,5790,5790,5790,0
|
|
20240417,115300,161784050,5790,5790,5790,5790,1
|
|
20240417,115200,161778260,5800,5800,5800,5800,0
|
|
20240417,115100,161778260,5800,5800,5800,5800,0
|
|
20240417,115000,161778260,5800,5800,5800,5800,0
|
|
20240417,114900,161778260,5800,5800,5800,5800,0
|
|
20240417,114800,161778260,5800,5800,5800,5800,0
|
|
20240417,114700,161778260,5800,5800,5800,5800,0
|
|
20240417,114600,161778260,5800,5800,5800,5800,115
|
|
20240417,114500,161111260,5810,5810,5810,5810,0
|
|
20240417,114400,161111260,5810,5800,5810,5800,6
|
|
20240417,114300,161076410,5810,5810,5810,5810,0
|
|
20240417,114200,161076410,5810,5810,5810,5810,0
|
|
20240417,114100,161076410,5810,5810,5810,5810,0
|
|
20240417,114000,161076410,5810,5810,5810,5810,0
|
|
20240417,113900,161076410,5810,5810,5810,5810,0
|
|
20240417,113800,161076410,5810,5810,5810,5810,0
|
|
20240417,113700,161076410,5810,5810,5810,5810,0
|
|
20240417,113600,161076410,5810,5810,5810,5810,1
|
|
20240417,113500,161070600,5790,5790,5790,5790,10
|
|
20240417,113400,161012700,5800,5800,5800,5800,0
|
|
20240417,113300,161012700,5800,5800,5800,5800,0
|
|
20240417,113200,161012700,5800,5800,5800,5800,0
|
|
20240417,113100,161012700,5800,5790,5800,5790,81
|
|
20240417,113000,160543700,5790,5790,5790,5790,0
|
|
20240417,112900,160543700,5790,5790,5790,5790,1
|
|
20240417,112800,160537910,5790,5790,5790,5790,0
|
|
20240417,112700,160537910,5790,5790,5790,5790,0
|
|
20240417,112600,160537910,5790,5790,5790,5790,0
|
|
20240417,112500,160537910,5790,5790,5790,5790,0
|
|
20240417,112400,160537910,5790,5780,5790,5750,7801
|
|
20240417,112300,115626840,5780,5780,5780,5780,40
|
|
20240417,112200,115395640,5780,5780,5780,5780,0
|
|
20240417,112100,115395640,5780,5780,5780,5780,0
|
|
20240417,112000,115395640,5780,5780,5780,5780,0
|
|
20240417,111900,115395640,5780,5780,5780,5780,0
|
|
20240417,111800,115395640,5780,5780,5780,5780,0
|
|
20240417,111700,115395640,5780,5780,5780,5780,0
|
|
20240417,111600,115395640,5780,5780,5780,5780,0
|
|
20240417,111500,115395640,5780,5780,5780,5780,2
|
|
20240417,111400,115384080,5780,5780,5780,5780,200
|
|
20240417,111300,114228080,5770,5770,5770,5770,0
|
|
20240417,111200,114228080,5770,5770,5770,5770,120
|
|
20240417,111100,113535680,5780,5780,5780,5780,0
|
|
20240417,111000,113535680,5780,5780,5780,5780,0
|
|
20240417,110900,113535680,5780,5780,5780,5780,0
|
|
20240417,110800,113535680,5780,5780,5780,5780,0
|
|
20240417,110700,113535680,5780,5780,5780,5780,109
|
|
20240417,110600,112905660,5780,5780,5780,5780,0
|
|
20240417,110500,112905660,5780,5780,5780,5780,156
|
|
20240417,110400,112003980,5780,5790,5790,5780,707
|
|
20240417,110300,107913820,5800,5800,5800,5800,9
|
|
20240417,110200,107861620,5800,5800,5800,5800,0
|
|
20240417,110100,107861620,5800,5800,5800,5800,0
|
|
20240417,110000,107861620,5800,5800,5800,5800,0
|
|
20240417,105900,107861620,5800,5800,5800,5800,0
|
|
20240417,105800,107861620,5800,5800,5800,5800,0
|
|
20240417,105700,107861620,5800,5800,5800,5800,0
|
|
20240417,105600,107861620,5800,5840,5860,5800,692
|
|
20240417,105500,103837080,5840,5840,5840,5840,0
|
|
20240417,105400,103837080,5840,5850,5850,5840,130
|
|
20240417,105300,103077380,5840,5840,5840,5840,0
|
|
20240417,105200,103077380,5840,5840,5840,5840,20
|
|
20240417,105100,102960580,5850,5850,5850,5850,0
|
|
20240417,105000,102960580,5850,5850,5850,5850,2
|
|
20240417,104900,102948880,5860,5860,5860,5860,1
|
|
20240417,104800,102943020,5860,5860,5860,5860,426
|
|
20240417,104700,100446660,5860,5860,5860,5860,0
|
|
20240417,104600,100446660,5860,5860,5860,5860,0
|
|
20240417,104500,100446660,5860,5860,5860,5860,0
|
|
20240417,104400,100446660,5860,5860,5860,5860,0
|
|
20240417,104300,100446660,5860,5860,5860,5860,10
|
|
20240417,104200,100388060,5860,5860,5860,5860,0
|
|
20240417,104100,100388060,5860,5840,5860,5830,54
|
|
20240417,104000,100071950,5830,5850,5850,5830,4
|
|
20240417,103900,100048600,5840,5830,5840,5830,232
|
|
20240417,103800,98695990,5820,5820,5820,5820,112
|
|
20240417,103700,98044150,5820,5820,5820,5820,0
|
|
20240417,103600,98044150,5820,5820,5820,5820,0
|
|
20240417,103500,98044150,5820,5820,5820,5820,10
|
|
20240417,103400,97985950,5820,5820,5820,5820,0
|
|
20240417,103300,97985950,5820,5820,5820,5820,0
|
|
20240417,103200,97985950,5820,5820,5820,5820,0
|
|
20240417,103100,97985950,5820,5820,5820,5820,0
|
|
20240417,103000,97985950,5820,5820,5820,5820,0
|
|
20240417,102900,97985950,5820,5820,5820,5820,0
|
|
20240417,102800,97985950,5820,5820,5820,5820,0
|
|
20240417,102700,97985950,5820,5820,5820,5820,0
|
|
20240417,102600,97985950,5820,5820,5820,5820,0
|
|
20240417,102500,97985950,5820,5820,5820,5820,0
|
|
20240417,102400,97985950,5820,5820,5820,5820,0
|
|
20240417,102300,97985950,5820,5820,5820,5820,0
|
|
20240417,102200,97985950,5820,5820,5820,5820,1
|
|
20240417,102100,97980130,5790,5780,5790,5780,397
|
|
20240417,102000,95682610,5780,5780,5780,5780,0
|
|
20240417,101900,95682610,5780,5780,5780,5780,145
|
|
20240417,101800,94844510,5790,5790,5790,5790,0
|
|
20240417,101700,94844510,5790,5810,5810,5790,212
|
|
20240417,101600,93616470,5810,5810,5810,5810,0
|
|
20240417,101500,93616470,5810,5810,5810,5810,0
|
|
20240417,101400,93616470,5810,5820,5820,5810,6
|
|
20240417,101300,93581570,5820,5820,5820,5820,26
|
|
20240417,101200,93430250,5830,5800,5830,5800,120
|
|
20240417,101100,92734160,5800,5800,5800,5800,161
|
|
20240417,101000,91800360,5800,5800,5800,5800,0
|
|
20240417,100900,91800360,5800,5800,5800,5800,150
|
|
20240417,100800,90930360,5800,5800,5800,5800,19
|
|
20240417,100700,90820160,5800,5800,5800,5800,0
|
|
20240417,100600,90820160,5800,5790,5800,5790,3
|
|
20240417,100500,90802780,5790,5790,5790,5790,0
|
|
20240417,100400,90802780,5790,5790,5790,5790,10
|
|
20240417,100300,90744880,5800,5800,5800,5800,6
|
|
20240417,100200,90710080,5800,5800,5800,5800,1
|
|
20240417,100100,90704280,5800,5800,5800,5800,0
|
|
20240417,100000,90704280,5800,5800,5800,5800,0
|
|
20240417,095900,90704280,5800,5800,5800,5800,88
|
|
20240417,095800,90193880,5800,5800,5800,5800,0
|
|
20240417,095700,90193880,5800,5800,5800,5800,300
|
|
20240417,095600,88453880,5810,5810,5810,5810,0
|
|
20240417,095500,88453880,5810,5810,5810,5810,0
|
|
20240417,095400,88453880,5810,5810,5810,5810,344
|
|
20240417,095300,86455240,5800,5820,5820,5800,316
|
|
20240417,095200,84621990,5820,5820,5820,5820,200
|
|
20240417,095100,83457990,5810,5810,5810,5810,0
|
|
20240417,095000,83457990,5810,5830,5830,5810,293
|
|
20240417,094900,81755580,5850,5850,5850,5850,0
|
|
20240417,094800,81755580,5850,5850,5850,5850,0
|
|
20240417,094700,81755580,5850,5850,5850,5850,0
|
|
20240417,094600,81755580,5850,5850,5850,5850,0
|
|
20240417,094500,81755580,5850,5850,5850,5850,1
|
|
20240417,094400,81749730,5800,5850,5850,5800,84
|
|
20240417,094300,81261830,5850,5850,5850,5850,1
|
|
20240417,094200,81255980,5850,5850,5850,5850,0
|
|
20240417,094100,81255980,5850,5860,5860,5850,4
|
|
20240417,094000,81232560,5860,5860,5860,5860,6
|
|
20240417,093900,81197400,5850,5810,5850,5810,374
|
|
20240417,093800,79016840,5810,5810,5810,5810,7
|
|
20240417,093700,78976170,5830,5810,5830,5810,42
|
|
20240417,093600,78731450,5830,5810,5830,5810,66
|
|
20240417,093500,78347970,5830,5830,5830,5830,0
|
|
20240417,093400,78347970,5830,5830,5830,5830,1
|
|
20240417,093300,78342140,5830,5830,5830,5830,0
|
|
20240417,093200,78342140,5830,5830,5830,5830,0
|
|
20240417,093100,78342140,5830,5830,5830,5830,15
|
|
20240417,093000,78254690,5830,5830,5830,5830,2
|
|
20240417,092900,78243030,5840,5840,5840,5840,2
|
|
20240417,092800,78231350,5840,5830,5840,5830,102
|
|
20240417,092700,77636570,5840,5820,5840,5820,148
|
|
20240417,092600,76775110,5820,5820,5820,5820,108
|
|
20240417,092500,76146550,5820,5820,5820,5820,25
|
|
20240417,092400,76001050,5820,5820,5820,5770,75
|
|
20240417,092300,75568200,5770,5810,5810,5770,700
|
|
20240417,092200,71528860,5820,5810,5820,5810,17
|
|
20240417,092100,71430080,5820,5820,5820,5820,0
|
|
20240417,092000,71430080,5820,5820,5820,5770,473
|
|
20240417,091900,68699280,5760,5780,5780,5760,587
|
|
20240417,091800,65312340,5810,5850,5850,5810,578
|
|
20240417,091700,61950580,5890,5890,5890,5890,13
|
|
20240417,091600,61874010,5900,5910,5910,5900,23
|
|
20240417,091500,61738270,5900,5950,5950,5890,149
|
|
20240417,091400,60859210,5940,5970,5970,5940,152
|
|
20240417,091300,59955490,5970,5960,5970,5960,48
|
|
20240417,091200,59668960,5980,5980,5980,5980,0
|
|
20240417,091100,59668960,5980,5980,5980,5980,0
|
|
20240417,091000,59668960,5980,5990,5990,5980,53
|
|
20240417,090900,59351660,6040,6040,6040,6000,177
|
|
20240417,090800,58289350,6000,6050,6070,6000,1649
|
|
20240417,090700,48301010,6050,5920,6050,5910,2497
|
|
20240417,090600,33314830,5920,6010,6010,5920,1545
|
|
20240417,090500,24072410,6020,6080,6080,5960,628
|
|
20240417,090400,20304980,6090,5910,6100,5910,2778
|
|
20240417,090300,3576150,5910,5880,5920,5880,220
|
|
20240417,090200,2280140,5880,5800,5880,5800,168
|
|
20240417,090100,1293900,5700,5700,5700,5700,0
|
|
20240417,090000,1293900,5700,5700,5700,5700,227
|