703 lines
33 KiB
CSV
703 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,204000,362459860,5180,5180,5180,5180,956
|
|
20240405,203900,362459860,5180,5180,5180,5180,0
|
|
20240405,203800,362459860,5180,5180,5180,5180,0
|
|
20240405,203700,362459860,5180,5180,5180,5180,0
|
|
20240405,203600,362459860,5180,5180,5180,5180,0
|
|
20240405,203500,362459860,5180,5180,5180,5180,0
|
|
20240405,203400,362459860,5180,5180,5180,5180,0
|
|
20240405,203300,362459860,5180,5180,5180,5180,0
|
|
20240405,203200,362459860,5180,5180,5180,5180,0
|
|
20240405,203100,362459860,5180,5180,5180,5180,0
|
|
20240405,203000,362459860,5180,5180,5180,5180,0
|
|
20240405,202900,362459860,5180,5180,5180,5180,0
|
|
20240405,202800,362459860,5180,5180,5180,5180,0
|
|
20240405,202700,362459860,5180,5180,5180,5180,0
|
|
20240405,202600,362459860,5180,5180,5180,5180,0
|
|
20240405,202500,362459860,5180,5180,5180,5180,0
|
|
20240405,202400,362459860,5180,5180,5180,5180,0
|
|
20240405,202300,362459860,5180,5180,5180,5180,0
|
|
20240405,202200,362459860,5180,5180,5180,5180,0
|
|
20240405,202100,362459860,5180,5180,5180,5180,0
|
|
20240405,202000,362459860,5180,5180,5180,5180,0
|
|
20240405,201900,362459860,5180,5180,5180,5180,0
|
|
20240405,201800,362459860,5180,5180,5180,5180,0
|
|
20240405,201700,362459860,5180,5180,5180,5180,0
|
|
20240405,201600,362459860,5180,5180,5180,5180,0
|
|
20240405,201500,362459860,5180,5180,5180,5180,0
|
|
20240405,201400,362459860,5180,5180,5180,5180,0
|
|
20240405,201300,362459860,5180,5180,5180,5180,0
|
|
20240405,201200,362459860,5180,5180,5180,5180,0
|
|
20240405,201100,362459860,5180,5180,5180,5180,0
|
|
20240405,201000,362459860,5180,5180,5180,5180,956
|
|
20240405,200900,362459860,5180,5180,5180,5180,0
|
|
20240405,200800,362459860,5180,5180,5180,5180,0
|
|
20240405,200700,362459860,5180,5180,5180,5180,0
|
|
20240405,200600,362459860,5180,5180,5180,5180,0
|
|
20240405,200500,362459860,5180,5180,5180,5180,0
|
|
20240405,200400,362459860,5180,5180,5180,5180,0
|
|
20240405,200300,362459860,5180,5180,5180,5180,0
|
|
20240405,200200,362459860,5180,5180,5180,5180,0
|
|
20240405,200100,362459860,5180,5180,5180,5180,0
|
|
20240405,200000,362459860,5180,5180,5180,5180,0
|
|
20240405,195900,362459860,5180,5180,5180,5180,0
|
|
20240405,195800,362459860,5180,5180,5180,5180,0
|
|
20240405,195700,362459860,5180,5180,5180,5180,0
|
|
20240405,195600,362459860,5180,5180,5180,5180,0
|
|
20240405,195500,362459860,5180,5180,5180,5180,0
|
|
20240405,195400,362459860,5180,5180,5180,5180,0
|
|
20240405,195300,362459860,5180,5180,5180,5180,0
|
|
20240405,195200,362459860,5180,5180,5180,5180,0
|
|
20240405,195100,362459860,5180,5180,5180,5180,0
|
|
20240405,195000,362459860,5180,5180,5180,5180,0
|
|
20240405,194900,362459860,5180,5180,5180,5180,0
|
|
20240405,194800,362459860,5180,5180,5180,5180,0
|
|
20240405,194700,362459860,5180,5180,5180,5180,0
|
|
20240405,194600,362459860,5180,5180,5180,5180,0
|
|
20240405,194500,362459860,5180,5180,5180,5180,0
|
|
20240405,194400,362459860,5180,5180,5180,5180,0
|
|
20240405,194300,362459860,5180,5180,5180,5180,0
|
|
20240405,194200,362459860,5180,5180,5180,5180,0
|
|
20240405,194100,362459860,5180,5180,5180,5180,0
|
|
20240405,194000,362459860,5180,5180,5180,5180,956
|
|
20240405,193900,362459860,5180,5180,5180,5180,0
|
|
20240405,193800,362459860,5180,5180,5180,5180,0
|
|
20240405,193700,362459860,5180,5180,5180,5180,0
|
|
20240405,193600,362459860,5180,5180,5180,5180,0
|
|
20240405,193500,362459860,5180,5180,5180,5180,0
|
|
20240405,193400,362459860,5180,5180,5180,5180,0
|
|
20240405,193300,362459860,5180,5180,5180,5180,0
|
|
20240405,193200,362459860,5180,5180,5180,5180,0
|
|
20240405,193100,362459860,5180,5180,5180,5180,0
|
|
20240405,193000,362459860,5180,5180,5180,5180,0
|
|
20240405,192900,362459860,5180,5180,5180,5180,0
|
|
20240405,192800,362459860,5180,5180,5180,5180,0
|
|
20240405,192700,362459860,5180,5180,5180,5180,0
|
|
20240405,192600,362459860,5180,5180,5180,5180,0
|
|
20240405,192500,362459860,5180,5180,5180,5180,0
|
|
20240405,192400,362459860,5180,5180,5180,5180,0
|
|
20240405,192300,362459860,5180,5180,5180,5180,0
|
|
20240405,192200,362459860,5180,5180,5180,5180,0
|
|
20240405,192100,362459860,5180,5180,5180,5180,0
|
|
20240405,192000,362459860,5180,5180,5180,5180,0
|
|
20240405,191900,362459860,5180,5180,5180,5180,0
|
|
20240405,191800,362459860,5180,5180,5180,5180,0
|
|
20240405,191700,362459860,5180,5180,5180,5180,0
|
|
20240405,191600,362459860,5180,5180,5180,5180,0
|
|
20240405,191500,362459860,5180,5180,5180,5180,0
|
|
20240405,191400,362459860,5180,5180,5180,5180,0
|
|
20240405,191300,362459860,5180,5180,5180,5180,0
|
|
20240405,191200,362459860,5180,5180,5180,5180,0
|
|
20240405,191100,362459860,5180,5180,5180,5180,0
|
|
20240405,191000,362459860,5180,5180,5180,5180,956
|
|
20240405,190900,362459860,5180,5180,5180,5180,0
|
|
20240405,190800,362459860,5180,5180,5180,5180,0
|
|
20240405,190700,362459860,5180,5180,5180,5180,0
|
|
20240405,190600,362459860,5180,5180,5180,5180,0
|
|
20240405,190500,362459860,5180,5180,5180,5180,0
|
|
20240405,190400,362459860,5180,5180,5180,5180,0
|
|
20240405,190300,362459860,5180,5180,5180,5180,0
|
|
20240405,190200,362459860,5180,5180,5180,5180,0
|
|
20240405,190100,362459860,5180,5180,5180,5180,0
|
|
20240405,190000,362459860,5180,5180,5180,5180,0
|
|
20240405,185900,362459860,5180,5180,5180,5180,0
|
|
20240405,185800,362459860,5180,5180,5180,5180,0
|
|
20240405,185700,362459860,5180,5180,5180,5180,0
|
|
20240405,185600,362459860,5180,5180,5180,5180,0
|
|
20240405,185500,362459860,5180,5180,5180,5180,0
|
|
20240405,185400,362459860,5180,5180,5180,5180,0
|
|
20240405,185300,362459860,5180,5180,5180,5180,0
|
|
20240405,185200,362459860,5180,5180,5180,5180,0
|
|
20240405,185100,362459860,5180,5180,5180,5180,0
|
|
20240405,185000,362459860,5180,5180,5180,5180,0
|
|
20240405,184900,362459860,5180,5180,5180,5180,0
|
|
20240405,184800,362459860,5180,5180,5180,5180,0
|
|
20240405,184700,362459860,5180,5180,5180,5180,0
|
|
20240405,184600,362459860,5180,5180,5180,5180,0
|
|
20240405,184500,362459860,5180,5180,5180,5180,0
|
|
20240405,184400,362459860,5180,5180,5180,5180,0
|
|
20240405,184300,362459860,5180,5180,5180,5180,0
|
|
20240405,184200,362459860,5180,5180,5180,5180,0
|
|
20240405,184100,362459860,5180,5180,5180,5180,0
|
|
20240405,184000,362459860,5180,5180,5180,5180,956
|
|
20240405,183900,362459860,5180,5180,5180,5180,0
|
|
20240405,183800,362459860,5180,5180,5180,5180,0
|
|
20240405,183700,362459860,5180,5180,5180,5180,0
|
|
20240405,183600,362459860,5180,5180,5180,5180,0
|
|
20240405,183500,362459860,5180,5180,5180,5180,0
|
|
20240405,183400,362459860,5180,5180,5180,5180,0
|
|
20240405,183300,362459860,5180,5180,5180,5180,0
|
|
20240405,183200,362459860,5180,5180,5180,5180,0
|
|
20240405,183100,362459860,5180,5180,5180,5180,0
|
|
20240405,183000,362459860,5180,5180,5180,5180,0
|
|
20240405,182900,362459860,5180,5180,5180,5180,0
|
|
20240405,182800,362459860,5180,5180,5180,5180,0
|
|
20240405,182700,362459860,5180,5180,5180,5180,0
|
|
20240405,182600,362459860,5180,5180,5180,5180,0
|
|
20240405,182500,362459860,5180,5180,5180,5180,0
|
|
20240405,182400,362459860,5180,5180,5180,5180,0
|
|
20240405,182300,362459860,5180,5180,5180,5180,0
|
|
20240405,182200,362459860,5180,5180,5180,5180,0
|
|
20240405,182100,362459860,5180,5180,5180,5180,0
|
|
20240405,182000,362459860,5180,5180,5180,5180,0
|
|
20240405,181900,362459860,5180,5180,5180,5180,0
|
|
20240405,181800,362459860,5180,5180,5180,5180,0
|
|
20240405,181700,362459860,5180,5180,5180,5180,0
|
|
20240405,181600,362459860,5180,5180,5180,5180,0
|
|
20240405,181500,362459860,5180,5180,5180,5180,0
|
|
20240405,181400,362459860,5180,5180,5180,5180,0
|
|
20240405,181300,362459860,5180,5180,5180,5180,0
|
|
20240405,181200,362459860,5180,5180,5180,5180,0
|
|
20240405,181100,362459860,5180,5180,5180,5180,0
|
|
20240405,181000,362459860,5180,5180,5180,5180,956
|
|
20240405,180900,362459860,5180,5180,5180,5180,0
|
|
20240405,180800,362459860,5180,5180,5180,5180,0
|
|
20240405,180700,362459860,5180,5180,5180,5180,0
|
|
20240405,180600,362459860,5180,5180,5180,5180,0
|
|
20240405,180500,362459860,5180,5180,5180,5180,0
|
|
20240405,180400,362459860,5180,5180,5180,5180,0
|
|
20240405,180300,362459860,5180,5180,5180,5180,0
|
|
20240405,180200,362459860,5180,5180,5180,5180,0
|
|
20240405,180100,362459860,5180,5180,5180,5180,0
|
|
20240405,180000,362459860,5180,5180,5180,5180,0
|
|
20240405,175900,362459860,5180,5180,5180,5180,0
|
|
20240405,175800,362459860,5180,5180,5180,5180,0
|
|
20240405,175700,362459860,5180,5180,5180,5180,0
|
|
20240405,175600,362459860,5180,5180,5180,5180,0
|
|
20240405,175500,362459860,5180,5180,5180,5180,0
|
|
20240405,175400,362459860,5180,5180,5180,5180,0
|
|
20240405,175300,362459860,5180,5180,5180,5180,0
|
|
20240405,175200,362459860,5180,5180,5180,5180,0
|
|
20240405,175100,362459860,5180,5180,5180,5180,0
|
|
20240405,175000,362459860,5180,5180,5180,5180,0
|
|
20240405,174900,362459860,5180,5180,5180,5180,0
|
|
20240405,174800,362459860,5180,5180,5180,5180,0
|
|
20240405,174700,362459860,5180,5180,5180,5180,0
|
|
20240405,174600,362459860,5180,5180,5180,5180,0
|
|
20240405,174500,362459860,5180,5180,5180,5180,0
|
|
20240405,174400,362459860,5180,5180,5180,5180,0
|
|
20240405,174300,362459860,5180,5180,5180,5180,0
|
|
20240405,174200,362459860,5180,5180,5180,5180,0
|
|
20240405,174100,362459860,5180,5180,5180,5180,0
|
|
20240405,174000,362459860,5180,5180,5180,5180,956
|
|
20240405,173900,362459860,5180,5180,5180,5180,0
|
|
20240405,173800,362459860,5180,5180,5180,5180,0
|
|
20240405,173700,362459860,5180,5180,5180,5180,0
|
|
20240405,173600,362459860,5180,5180,5180,5180,0
|
|
20240405,173500,362459860,5180,5180,5180,5180,0
|
|
20240405,173400,362459860,5180,5180,5180,5180,0
|
|
20240405,173300,362459860,5180,5180,5180,5180,0
|
|
20240405,173200,362459860,5180,5180,5180,5180,0
|
|
20240405,173100,362459860,5180,5180,5180,5180,0
|
|
20240405,173000,362459860,5180,5180,5180,5180,0
|
|
20240405,172900,362459860,5180,5180,5180,5180,0
|
|
20240405,172800,362459860,5180,5180,5180,5180,0
|
|
20240405,172700,362459860,5180,5180,5180,5180,0
|
|
20240405,172600,362459860,5180,5180,5180,5180,0
|
|
20240405,172500,362459860,5180,5180,5180,5180,0
|
|
20240405,172400,362459860,5180,5180,5180,5180,0
|
|
20240405,172300,362459860,5180,5180,5180,5180,0
|
|
20240405,172200,362459860,5180,5180,5180,5180,0
|
|
20240405,172100,362459860,5180,5180,5180,5180,0
|
|
20240405,172000,362459860,5180,5180,5180,5180,0
|
|
20240405,171900,362459860,5180,5180,5180,5180,0
|
|
20240405,171800,362459860,5180,5180,5180,5180,0
|
|
20240405,171700,362459860,5180,5180,5180,5180,0
|
|
20240405,171600,362459860,5180,5180,5180,5180,0
|
|
20240405,171500,362459860,5180,5180,5180,5180,0
|
|
20240405,171400,362459860,5180,5180,5180,5180,0
|
|
20240405,171300,362459860,5180,5180,5180,5180,0
|
|
20240405,171200,362459860,5180,5180,5180,5180,0
|
|
20240405,171100,362459860,5180,5180,5180,5180,0
|
|
20240405,171000,362459860,5180,5180,5180,5180,956
|
|
20240405,170900,362459860,5180,5180,5180,5180,0
|
|
20240405,170800,362459860,5180,5180,5180,5180,0
|
|
20240405,170700,362459860,5180,5180,5180,5180,0
|
|
20240405,170600,362459860,5180,5180,5180,5180,0
|
|
20240405,170500,362459860,5180,5180,5180,5180,0
|
|
20240405,170400,362459860,5180,5180,5180,5180,0
|
|
20240405,170300,362459860,5180,5180,5180,5180,0
|
|
20240405,170200,362459860,5180,5180,5180,5180,0
|
|
20240405,170100,362459860,5180,5180,5180,5180,0
|
|
20240405,170000,362459860,5180,5180,5180,5180,0
|
|
20240405,165900,362459860,5180,5180,5180,5180,0
|
|
20240405,165800,362459860,5180,5180,5180,5180,0
|
|
20240405,165700,362459860,5180,5180,5180,5180,0
|
|
20240405,165600,362459860,5180,5180,5180,5180,0
|
|
20240405,165500,362459860,5180,5180,5180,5180,0
|
|
20240405,165400,362459860,5180,5180,5180,5180,0
|
|
20240405,165300,362459860,5180,5180,5180,5180,0
|
|
20240405,165200,362459860,5180,5180,5180,5180,0
|
|
20240405,165100,362459860,5180,5180,5180,5180,0
|
|
20240405,165000,362459860,5180,5180,5180,5180,0
|
|
20240405,164900,362459860,5180,5180,5180,5180,0
|
|
20240405,164800,362459860,5180,5180,5180,5180,0
|
|
20240405,164700,362459860,5180,5180,5180,5180,0
|
|
20240405,164600,362459860,5180,5180,5180,5180,0
|
|
20240405,164500,362459860,5180,5180,5180,5180,0
|
|
20240405,164400,362459860,5180,5180,5180,5180,0
|
|
20240405,164300,362459860,5180,5180,5180,5180,0
|
|
20240405,164200,362459860,5180,5180,5180,5180,0
|
|
20240405,164100,362459860,5180,5180,5180,5180,0
|
|
20240405,164000,362459860,5180,5180,5180,5180,956
|
|
20240405,163900,362459860,5180,5180,5180,5180,0
|
|
20240405,163800,362459860,5180,5180,5180,5180,0
|
|
20240405,163700,362459860,5180,5180,5180,5180,0
|
|
20240405,163600,362459860,5180,5180,5180,5180,0
|
|
20240405,163500,362459860,5180,5180,5180,5180,0
|
|
20240405,163400,362459860,5180,5180,5180,5180,0
|
|
20240405,163300,362459860,5180,5180,5180,5180,0
|
|
20240405,163200,362459860,5180,5180,5180,5180,0
|
|
20240405,163100,362459860,5180,5180,5180,5180,0
|
|
20240405,163000,362459860,5180,5180,5180,5180,0
|
|
20240405,162900,362459860,5180,5180,5180,5180,0
|
|
20240405,162800,362459860,5180,5180,5180,5180,0
|
|
20240405,162700,362459860,5180,5180,5180,5180,0
|
|
20240405,162600,362459860,5180,5180,5180,5180,0
|
|
20240405,162500,362459860,5180,5180,5180,5180,0
|
|
20240405,162400,362459860,5180,5180,5180,5180,0
|
|
20240405,162300,362459860,5180,5180,5180,5180,0
|
|
20240405,162200,362459860,5180,5180,5180,5180,0
|
|
20240405,162100,362459860,5180,5180,5180,5180,0
|
|
20240405,162000,362459860,5180,5180,5180,5180,0
|
|
20240405,161900,362459860,5180,5180,5180,5180,0
|
|
20240405,161800,362459860,5180,5180,5180,5180,0
|
|
20240405,161700,362459860,5180,5180,5180,5180,0
|
|
20240405,161600,362459860,5180,5180,5180,5180,0
|
|
20240405,161500,362459860,5180,5180,5180,5180,0
|
|
20240405,161400,362459860,5180,5180,5180,5180,0
|
|
20240405,161300,362459860,5180,5180,5180,5180,0
|
|
20240405,161200,362459860,5180,5180,5180,5180,0
|
|
20240405,161100,362459860,5180,5180,5180,5180,0
|
|
20240405,161000,362459860,5180,5180,5180,5180,956
|
|
20240405,160900,362459860,5180,5180,5180,5180,0
|
|
20240405,160800,362459860,5180,5180,5180,5180,0
|
|
20240405,160700,362459860,5180,5180,5180,5180,0
|
|
20240405,160600,362459860,5180,5180,5180,5180,0
|
|
20240405,160500,362459860,5180,5180,5180,5180,0
|
|
20240405,160400,362459860,5180,5180,5180,5180,0
|
|
20240405,160300,362459860,5180,5180,5180,5180,0
|
|
20240405,160200,362459860,5180,5180,5180,5180,0
|
|
20240405,160100,362459860,5180,5180,5180,5180,0
|
|
20240405,160000,362459860,5180,5180,5180,5180,0
|
|
20240405,155900,362459860,5180,5180,5180,5180,0
|
|
20240405,155800,362459860,5180,5180,5180,5180,0
|
|
20240405,155700,362459860,5180,5180,5180,5180,0
|
|
20240405,155600,362459860,5180,5180,5180,5180,0
|
|
20240405,155500,362459860,5180,5180,5180,5180,0
|
|
20240405,155400,362459860,5180,5180,5180,5180,0
|
|
20240405,155300,362459860,5180,5180,5180,5180,0
|
|
20240405,155200,362459860,5180,5180,5180,5180,0
|
|
20240405,155100,362459860,5180,5180,5180,5180,0
|
|
20240405,155000,362459860,5180,5180,5180,5180,0
|
|
20240405,154900,362459860,5180,5180,5180,5180,0
|
|
20240405,154800,362459860,5180,5180,5180,5180,0
|
|
20240405,154700,362459860,5180,5180,5180,5180,0
|
|
20240405,154600,362459860,5180,5180,5180,5180,0
|
|
20240405,154500,362459860,5180,5180,5180,5180,0
|
|
20240405,154400,362459860,5180,5180,5180,5180,0
|
|
20240405,154300,362459860,5180,5180,5180,5180,0
|
|
20240405,154200,362459860,5180,5180,5180,5180,0
|
|
20240405,154100,362459860,5180,5180,5180,5180,0
|
|
20240405,154000,362459860,5180,5180,5180,5180,956
|
|
20240405,153900,362459860,5180,5180,5180,5180,0
|
|
20240405,153800,362459860,5180,5180,5180,5180,0
|
|
20240405,153700,362459860,5180,5180,5180,5180,0
|
|
20240405,153600,362459860,5180,5180,5180,5180,0
|
|
20240405,153500,362459860,5180,5180,5180,5180,0
|
|
20240405,153400,362459860,5180,5180,5180,5180,0
|
|
20240405,153300,362459860,5180,5180,5180,5180,0
|
|
20240405,153200,362459860,5180,5180,5180,5180,0
|
|
20240405,153100,362459860,5180,5180,5180,5180,0
|
|
20240405,153000,362459860,5180,5180,5180,5180,956
|
|
20240405,152900,357507780,5170,5170,5170,5170,0
|
|
20240405,152800,357507780,5170,5170,5170,5170,0
|
|
20240405,152700,357507780,5170,5170,5170,5170,0
|
|
20240405,152600,357507780,5170,5170,5170,5170,0
|
|
20240405,152500,357507780,5170,5170,5170,5170,0
|
|
20240405,152400,357507780,5170,5170,5170,5170,0
|
|
20240405,152300,357507780,5170,5170,5170,5170,0
|
|
20240405,152200,357507780,5170,5170,5170,5170,0
|
|
20240405,152100,357507780,5170,5170,5170,5170,0
|
|
20240405,152000,357507780,5170,5170,5170,5170,0
|
|
20240405,151900,357507780,5170,5170,5170,5170,82
|
|
20240405,151800,357083840,5170,5170,5180,5170,113
|
|
20240405,151700,356499470,5160,5160,5160,5160,542
|
|
20240405,151600,353702750,5170,5170,5170,5170,13
|
|
20240405,151500,353635540,5170,5170,5170,5170,6
|
|
20240405,151400,353604520,5170,5170,5170,5170,0
|
|
20240405,151300,353604520,5170,5170,5170,5170,95
|
|
20240405,151200,353113370,5160,5170,5170,5160,213
|
|
20240405,151100,352012710,5180,5180,5180,5180,2
|
|
20240405,151000,352002350,5170,5170,5180,5170,64
|
|
20240405,150900,351671460,5180,5180,5180,5180,139
|
|
20240405,150800,350951440,5180,5180,5180,5180,1
|
|
20240405,150700,350946260,5170,5170,5170,5170,230
|
|
20240405,150600,349757160,5170,5170,5170,5170,200
|
|
20240405,150500,348723160,5170,5170,5170,5170,400
|
|
20240405,150400,346655160,5170,5170,5170,5170,1
|
|
20240405,150300,346649990,5170,5170,5170,5170,1
|
|
20240405,150200,346644820,5160,5160,5160,5160,25
|
|
20240405,150100,346515820,5160,5160,5160,5160,31
|
|
20240405,150000,346355860,5160,5160,5160,5160,190
|
|
20240405,145900,345375460,5180,5180,5180,5180,0
|
|
20240405,145800,345375460,5180,5180,5180,5180,0
|
|
20240405,145700,345375460,5180,5180,5180,5180,0
|
|
20240405,145600,345375460,5180,5180,5180,5180,1
|
|
20240405,145500,345370280,5150,5150,5150,5150,0
|
|
20240405,145400,345370280,5150,5150,5150,5150,0
|
|
20240405,145300,345370280,5150,5150,5150,5150,0
|
|
20240405,145200,345370280,5150,5170,5170,5150,1650
|
|
20240405,145100,336869190,5150,5150,5150,5150,0
|
|
20240405,145000,336869190,5150,5150,5150,5150,0
|
|
20240405,144900,336869190,5150,5150,5150,5150,0
|
|
20240405,144800,336869190,5150,5170,5170,5150,900
|
|
20240405,144700,332228790,5160,5160,5160,5160,0
|
|
20240405,144600,332228790,5160,5170,5170,5160,556
|
|
20240405,144500,329359650,5180,5180,5180,5180,201
|
|
20240405,144400,328318470,5180,5180,5180,5180,100
|
|
20240405,144300,327800470,5180,5180,5180,5180,17
|
|
20240405,144200,327712410,5170,5170,5170,5170,0
|
|
20240405,144100,327712410,5170,5170,5170,5170,109
|
|
20240405,144000,327148880,5170,5170,5170,5170,0
|
|
20240405,143900,327148880,5170,5170,5170,5170,0
|
|
20240405,143800,327148880,5170,5170,5170,5170,100
|
|
20240405,143700,326631880,5180,5160,5180,5160,11
|
|
20240405,143600,326574980,5170,5170,5170,5170,309
|
|
20240405,143500,324977450,5160,5160,5160,5160,96
|
|
20240405,143400,324482090,5160,5160,5160,5160,10
|
|
20240405,143300,324430490,5170,5170,5170,5170,101
|
|
20240405,143200,323908320,5160,5160,5180,5160,181
|
|
20240405,143100,322974340,5160,5170,5170,5160,697
|
|
20240405,143000,319372050,5180,5180,5180,5180,1
|
|
20240405,142900,319366870,5170,5180,5180,5170,13
|
|
20240405,142800,319299550,5180,5180,5180,5180,3
|
|
20240405,142700,319284010,5190,5190,5190,5190,0
|
|
20240405,142600,319284010,5190,5190,5190,5190,1
|
|
20240405,142500,319278820,5170,5170,5170,5170,300
|
|
20240405,142400,317727820,5200,5200,5200,5200,0
|
|
20240405,142300,317727820,5200,5200,5200,5200,0
|
|
20240405,142200,317727820,5200,5200,5200,5200,0
|
|
20240405,142100,317727820,5200,5200,5200,5200,3
|
|
20240405,142000,317712220,5200,5200,5200,5200,0
|
|
20240405,141900,317712220,5200,5200,5200,5200,2
|
|
20240405,141800,317701820,5170,5180,5180,5170,900
|
|
20240405,141700,313048600,5170,5180,5180,5170,1188
|
|
20240405,141600,306901320,5180,5180,5180,5180,0
|
|
20240405,141500,306901320,5180,5180,5180,5180,0
|
|
20240405,141400,306901320,5180,5180,5180,5180,15
|
|
20240405,141300,306823620,5180,5180,5180,5180,202
|
|
20240405,141200,305777260,5180,5180,5180,5180,785
|
|
20240405,141100,301710960,5180,5180,5180,5180,3000
|
|
20240405,141000,286170960,5180,5180,5180,5180,0
|
|
20240405,140900,286170960,5180,5180,5180,5180,140
|
|
20240405,140800,285445760,5180,5190,5190,5180,40
|
|
20240405,140700,285238530,5180,5180,5180,5180,0
|
|
20240405,140600,285238530,5180,5180,5180,5180,20
|
|
20240405,140500,285134930,5190,5190,5190,5190,0
|
|
20240405,140400,285134930,5190,5190,5190,5190,6
|
|
20240405,140300,285103790,5190,5190,5190,5190,0
|
|
20240405,140200,285103790,5190,5190,5190,5190,25
|
|
20240405,140100,284974040,5180,5190,5190,5180,379
|
|
20240405,140000,283008500,5180,5180,5180,5180,0
|
|
20240405,135900,283008500,5180,5180,5180,5180,0
|
|
20240405,135800,283008500,5180,5180,5180,5180,0
|
|
20240405,135700,283008500,5180,5180,5180,5180,0
|
|
20240405,135600,283008500,5180,5180,5180,5180,10
|
|
20240405,135500,282956700,5180,5180,5180,5180,400
|
|
20240405,135400,280884700,5190,5190,5190,5190,800
|
|
20240405,135300,276732700,5190,5190,5190,5190,0
|
|
20240405,135200,276732700,5190,5190,5190,5190,0
|
|
20240405,135100,276732700,5190,5190,5190,5190,1
|
|
20240405,135000,276727510,5190,5190,5190,5190,0
|
|
20240405,134900,276727510,5190,5190,5190,5190,0
|
|
20240405,134800,276727510,5190,5190,5190,5190,0
|
|
20240405,134700,276727510,5190,5190,5190,5190,0
|
|
20240405,134600,276727510,5190,5210,5210,5190,15
|
|
20240405,134500,276649500,5190,5190,5190,5190,0
|
|
20240405,134400,276649500,5190,5190,5190,5190,0
|
|
20240405,134300,276649500,5190,5190,5190,5190,3
|
|
20240405,134200,276633930,5220,5220,5220,5220,0
|
|
20240405,134100,276633930,5220,5220,5220,5220,0
|
|
20240405,134000,276633930,5220,5220,5220,5220,0
|
|
20240405,133900,276633930,5220,5220,5220,5220,1
|
|
20240405,133800,276628710,5190,5190,5190,5190,0
|
|
20240405,133700,276628710,5190,5190,5190,5190,0
|
|
20240405,133600,276628710,5190,5190,5190,5190,0
|
|
20240405,133500,276628710,5190,5190,5190,5190,0
|
|
20240405,133400,276628710,5190,5190,5190,5190,0
|
|
20240405,133300,276628710,5190,5190,5190,5190,0
|
|
20240405,133200,276628710,5190,5190,5190,5190,0
|
|
20240405,133100,276628710,5190,5190,5190,5190,222
|
|
20240405,133000,275476530,5190,5190,5220,5190,1439
|
|
20240405,132900,268007960,5200,5210,5220,5200,3042
|
|
20240405,132800,252179630,5220,5220,5220,5220,0
|
|
20240405,132700,252179630,5220,5220,5220,5220,1
|
|
20240405,132600,252174410,5210,5210,5210,5210,19
|
|
20240405,132500,252075420,5210,5210,5210,5210,30
|
|
20240405,132400,251919120,5210,5210,5210,5210,12
|
|
20240405,132300,251856600,5210,5210,5210,5210,100
|
|
20240405,132200,251335600,5200,5200,5200,5200,0
|
|
20240405,132100,251335600,5200,5210,5210,5200,5
|
|
20240405,132000,251309560,5210,5210,5210,5210,0
|
|
20240405,131900,251309560,5210,5210,5210,5210,0
|
|
20240405,131800,251309560,5210,5210,5210,5210,10
|
|
20240405,131700,251257460,5210,5210,5210,5210,0
|
|
20240405,131600,251257460,5210,5210,5210,5210,200
|
|
20240405,131500,250215460,5210,5210,5210,5210,2
|
|
20240405,131400,250205040,5210,5210,5210,5210,2
|
|
20240405,131300,250194620,5210,5210,5210,5210,0
|
|
20240405,131200,250194620,5210,5210,5210,5210,0
|
|
20240405,131100,250194620,5210,5210,5210,5210,5
|
|
20240405,131000,250168570,5200,5200,5200,5200,0
|
|
20240405,130900,250168570,5200,5210,5210,5200,111
|
|
20240405,130800,249590270,5210,5210,5210,5210,60
|
|
20240405,130700,249277670,5210,5200,5210,5200,197
|
|
20240405,130600,248253250,5190,5190,5190,5190,0
|
|
20240405,130500,248253250,5190,5190,5190,5190,0
|
|
20240405,130400,248253250,5190,5190,5190,5190,0
|
|
20240405,130300,248253250,5190,5190,5190,5190,0
|
|
20240405,130200,248253250,5190,5190,5190,5190,0
|
|
20240405,130100,248253250,5190,5190,5190,5190,0
|
|
20240405,130000,248253250,5190,5210,5210,5190,41
|
|
20240405,125900,248040440,5210,5190,5210,5190,501
|
|
20240405,125800,245440230,5190,5200,5200,5190,3134
|
|
20240405,125700,229166650,5230,5230,5230,5230,0
|
|
20240405,125600,229166650,5230,5230,5230,5230,0
|
|
20240405,125500,229166650,5230,5230,5230,5230,0
|
|
20240405,125400,229166650,5230,5230,5230,5230,0
|
|
20240405,125300,229166650,5230,5190,5230,5190,67
|
|
20240405,125200,228818880,5230,5230,5230,5230,0
|
|
20240405,125100,228818880,5230,5230,5230,5230,0
|
|
20240405,125000,228818880,5230,5230,5230,5230,3
|
|
20240405,124900,228803190,5230,5210,5230,5200,845
|
|
20240405,124800,224408260,5230,5230,5230,5230,0
|
|
20240405,124700,224408260,5230,5230,5230,5230,0
|
|
20240405,124600,224408260,5230,5230,5230,5230,1
|
|
20240405,124500,224403030,5210,5210,5210,5210,0
|
|
20240405,124400,224403030,5210,5210,5210,5210,4
|
|
20240405,124300,224382190,5210,5210,5210,5210,736
|
|
20240405,124200,220547630,5230,5230,5230,5230,0
|
|
20240405,124100,220547630,5230,5230,5230,5230,0
|
|
20240405,124000,220547630,5230,5230,5230,5230,0
|
|
20240405,123900,220547630,5230,5230,5230,5230,1
|
|
20240405,123800,220542400,5210,5210,5210,5210,20
|
|
20240405,123700,220438200,5210,5210,5210,5210,2
|
|
20240405,123600,220427780,5210,5210,5210,5210,133
|
|
20240405,123500,219734850,5230,5230,5230,5230,1
|
|
20240405,123400,219729620,5240,5240,5240,5240,0
|
|
20240405,123300,219729620,5240,5240,5240,5240,0
|
|
20240405,123200,219729620,5240,5240,5240,5240,0
|
|
20240405,123100,219729620,5240,5240,5240,5240,0
|
|
20240405,123000,219729620,5240,5240,5240,5240,0
|
|
20240405,122900,219729620,5240,5220,5240,5180,8161
|
|
20240405,122800,177319000,5240,5240,5240,5240,1
|
|
20240405,122700,177313760,5240,5240,5240,5240,0
|
|
20240405,122600,177313760,5240,5240,5240,5240,0
|
|
20240405,122500,177313760,5240,5240,5240,5240,0
|
|
20240405,122400,177313760,5240,5250,5250,5240,379
|
|
20240405,122300,175326120,5250,5250,5250,5250,0
|
|
20240405,122200,175326120,5250,5250,5250,5250,0
|
|
20240405,122100,175326120,5250,5250,5250,5250,0
|
|
20240405,122000,175326120,5250,5250,5250,5250,0
|
|
20240405,121900,175326120,5250,5250,5250,5250,5
|
|
20240405,121800,175299870,5240,5240,5240,5240,9
|
|
20240405,121700,175252710,5220,5230,5230,5220,200
|
|
20240405,121600,174208320,5240,5230,5240,5230,69
|
|
20240405,121500,173847440,5240,5240,5240,5240,132
|
|
20240405,121400,173155760,5250,5240,5250,5240,89
|
|
20240405,121300,172689300,5250,5250,5250,5250,100
|
|
20240405,121200,172164300,5250,5250,5250,5250,0
|
|
20240405,121100,172164300,5250,5250,5250,5250,0
|
|
20240405,121000,172164300,5250,5230,5250,5230,4
|
|
20240405,120900,172143340,5220,5220,5220,5220,0
|
|
20240405,120800,172143340,5220,5220,5220,5220,0
|
|
20240405,120700,172143340,5220,5230,5230,5220,480
|
|
20240405,120600,169634740,5230,5230,5230,5230,5
|
|
20240405,120500,169608590,5230,5230,5230,5230,700
|
|
20240405,120400,165947590,5230,5230,5230,5230,773
|
|
20240405,120300,161904800,5230,5230,5230,5230,1
|
|
20240405,120200,161899570,5240,5240,5240,5240,0
|
|
20240405,120100,161899570,5240,5240,5240,5240,501
|
|
20240405,120000,159274330,5240,5250,5250,5240,1299
|
|
20240405,115900,152467540,5250,5250,5250,5250,101
|
|
20240405,115800,151937290,5260,5260,5260,5260,4
|
|
20240405,115700,151916250,5260,5260,5260,5260,0
|
|
20240405,115600,151916250,5260,5260,5260,5260,196
|
|
20240405,115500,150885290,5270,5270,5270,5270,0
|
|
20240405,115400,150885290,5270,5270,5270,5270,0
|
|
20240405,115300,150885290,5270,5270,5270,5270,0
|
|
20240405,115200,150885290,5270,5270,5270,5270,0
|
|
20240405,115100,150885290,5270,5270,5270,5270,0
|
|
20240405,115000,150885290,5270,5270,5270,5270,0
|
|
20240405,114900,150885290,5270,5270,5270,5270,0
|
|
20240405,114800,150885290,5270,5270,5270,5270,0
|
|
20240405,114700,150885290,5270,5270,5270,5270,0
|
|
20240405,114600,150885290,5270,5270,5270,5270,0
|
|
20240405,114500,150885290,5270,5270,5270,5270,0
|
|
20240405,114400,150885290,5270,5270,5270,5270,0
|
|
20240405,114300,150885290,5270,5270,5270,5270,0
|
|
20240405,114200,150885290,5270,5270,5270,5270,0
|
|
20240405,114100,150885290,5270,5270,5270,5270,0
|
|
20240405,114000,150885290,5270,5270,5270,5270,0
|
|
20240405,113900,150885290,5270,5270,5270,5270,0
|
|
20240405,113800,150885290,5270,5270,5270,5270,5
|
|
20240405,113700,150858940,5250,5250,5250,5250,0
|
|
20240405,113600,150858940,5250,5250,5250,5250,0
|
|
20240405,113500,150858940,5250,5250,5250,5250,263
|
|
20240405,113400,149478190,5250,5250,5250,5250,0
|
|
20240405,113300,149478190,5250,5270,5270,5250,4
|
|
20240405,113200,149457150,5250,5250,5250,5250,0
|
|
20240405,113100,149457150,5250,5250,5250,5250,0
|
|
20240405,113000,149457150,5250,5250,5250,5250,536
|
|
20240405,112900,146643150,5260,5260,5260,5260,0
|
|
20240405,112800,146643150,5260,5260,5260,5260,0
|
|
20240405,112700,146643150,5260,5260,5260,5260,1
|
|
20240405,112600,146637890,5280,5280,5280,5280,4
|
|
20240405,112500,146616770,5280,5280,5280,5280,0
|
|
20240405,112400,146616770,5280,5280,5280,5280,0
|
|
20240405,112300,146616770,5280,5280,5280,5280,0
|
|
20240405,112200,146616770,5280,5280,5280,5280,0
|
|
20240405,112100,146616770,5280,5280,5280,5280,0
|
|
20240405,112000,146616770,5280,5280,5280,5280,2
|
|
20240405,111900,146606210,5250,5250,5250,5250,0
|
|
20240405,111800,146606210,5250,5250,5250,5250,0
|
|
20240405,111700,146606210,5250,5250,5250,5250,0
|
|
20240405,111600,146606210,5250,5250,5250,5250,131
|
|
20240405,111500,145918460,5250,5250,5250,5250,0
|
|
20240405,111400,145918460,5250,5250,5250,5250,0
|
|
20240405,111300,145918460,5250,5250,5250,5250,369
|
|
20240405,111200,143981210,5250,5250,5250,5250,0
|
|
20240405,111100,143981210,5250,5250,5250,5250,49
|
|
20240405,111000,143723960,5250,5250,5250,5250,0
|
|
20240405,110900,143723960,5250,5250,5250,5250,110
|
|
20240405,110800,143146460,5250,5250,5250,5250,0
|
|
20240405,110700,143146460,5250,5260,5260,5250,99
|
|
20240405,110600,142626510,5270,5270,5270,5270,10
|
|
20240405,110500,142573810,5270,5270,5270,5270,0
|
|
20240405,110400,142573810,5270,5270,5270,5270,116
|
|
20240405,110300,141962490,5260,5260,5260,5260,31
|
|
20240405,110200,141799430,5260,5260,5260,5260,1
|
|
20240405,110100,141794170,5250,5250,5250,5250,400
|
|
20240405,110000,139694170,5270,5270,5270,5270,0
|
|
20240405,105900,139694170,5270,5270,5270,5270,0
|
|
20240405,105800,139694170,5270,5270,5270,5270,0
|
|
20240405,105700,139694170,5270,5270,5270,5270,0
|
|
20240405,105600,139694170,5270,5270,5270,5270,0
|
|
20240405,105500,139694170,5270,5280,5280,5240,5
|
|
20240405,105400,139667830,5240,5240,5240,5240,129
|
|
20240405,105300,138991870,5250,5250,5250,5250,9
|
|
20240405,105200,138944620,5250,5250,5250,5250,426
|
|
20240405,105100,136708120,5280,5280,5280,5280,0
|
|
20240405,105000,136708120,5280,5280,5280,5280,0
|
|
20240405,104900,136708120,5280,5280,5280,5280,1
|
|
20240405,104800,136702840,5280,5260,5280,5260,126
|
|
20240405,104700,136040040,5280,5280,5280,5280,3
|
|
20240405,104600,136024200,5290,5280,5290,5280,4
|
|
20240405,104500,136003050,5280,5280,5280,5280,0
|
|
20240405,104400,136003050,5280,5280,5280,5280,0
|
|
20240405,104300,136003050,5280,5300,5300,5280,52
|
|
20240405,104200,135728450,5230,5270,5270,5230,1000
|
|
20240405,104100,130485620,5310,5310,5310,5310,1
|
|
20240405,104000,130480310,5300,5300,5300,5300,50
|
|
20240405,103900,130215310,5340,5260,5340,5230,1014
|
|
20240405,103800,124844740,5230,5230,5230,5230,0
|
|
20240405,103700,124844740,5230,5230,5230,5230,0
|
|
20240405,103600,124844740,5230,5230,5230,5230,500
|
|
20240405,103500,122229740,5230,5230,5230,5230,0
|
|
20240405,103400,122229740,5230,5230,5230,5230,0
|
|
20240405,103300,122229740,5230,5230,5230,5230,0
|
|
20240405,103200,122229740,5230,5240,5240,5230,1511
|
|
20240405,103100,114320890,5240,5240,5240,5240,0
|
|
20240405,103000,114320890,5240,5250,5250,5240,1500
|
|
20240405,102900,106460600,5250,5250,5260,5250,845
|
|
20240405,102800,102023950,5260,5260,5260,5260,520
|
|
20240405,102700,99288750,5280,5260,5280,5260,418
|
|
20240405,102600,97083720,5260,5260,5260,5260,269
|
|
20240405,102500,95668780,5270,5270,5270,5270,100
|
|
20240405,102400,95141780,5260,5260,5260,5260,0
|
|
20240405,102300,95141780,5260,5260,5260,5260,0
|
|
20240405,102200,95141780,5260,5260,5260,5260,82
|
|
20240405,102100,94710460,5250,5250,5250,5250,0
|
|
20240405,102000,94710460,5250,5250,5250,5250,0
|
|
20240405,101900,94710460,5250,5250,5250,5250,0
|
|
20240405,101800,94710460,5250,5250,5250,5250,0
|
|
20240405,101700,94710460,5250,5250,5250,5250,0
|
|
20240405,101600,94710460,5250,5250,5250,5250,0
|
|
20240405,101500,94710460,5250,5250,5250,5250,471
|
|
20240405,101400,92237710,5240,5240,5240,5240,0
|
|
20240405,101300,92237710,5240,5240,5240,5240,0
|
|
20240405,101200,92237710,5240,5250,5250,5240,2001
|
|
20240405,101100,81752460,5250,5250,5250,5250,109
|
|
20240405,101000,81180210,5280,5280,5280,5280,0
|
|
20240405,100900,81180210,5280,5280,5280,5280,0
|
|
20240405,100800,81180210,5280,5280,5280,5280,0
|
|
20240405,100700,81180210,5280,5280,5280,5280,2
|
|
20240405,100600,81169650,5280,5280,5280,5280,0
|
|
20240405,100500,81169650,5280,5280,5280,5280,0
|
|
20240405,100400,81169650,5280,5280,5280,5280,1
|
|
20240405,100300,81164370,5240,5250,5250,5240,350
|
|
20240405,100200,79330130,5280,5280,5280,5280,0
|
|
20240405,100100,79330130,5280,5250,5280,5250,505
|
|
20240405,100000,76678730,5250,5280,5280,5250,62
|
|
20240405,095900,76353170,5280,5280,5280,5280,0
|
|
20240405,095800,76353170,5280,5280,5280,5280,20
|
|
20240405,095700,76247570,5280,5280,5280,5280,4
|
|
20240405,095600,76226450,5280,5280,5280,5280,1
|
|
20240405,095500,76221170,5280,5280,5280,5280,2
|
|
20240405,095400,76210610,5280,5280,5280,5280,0
|
|
20240405,095300,76210610,5280,5280,5280,5280,0
|
|
20240405,095200,76210610,5280,5280,5280,5280,75
|
|
20240405,095100,75814610,5280,5280,5280,5280,0
|
|
20240405,095000,75814610,5280,5280,5280,5280,3
|
|
20240405,094900,75798770,5250,5240,5250,5240,2248
|
|
20240405,094800,64006770,5230,5230,5230,5230,164
|
|
20240405,094700,63149050,5230,5230,5230,5230,0
|
|
20240405,094600,63149050,5230,5230,5230,5230,625
|
|
20240405,094500,59880300,5230,5240,5240,5230,378
|
|
20240405,094400,57900820,5230,5230,5230,5230,0
|
|
20240405,094300,57900820,5230,5230,5230,5230,0
|
|
20240405,094200,57900820,5230,5230,5230,5230,0
|
|
20240405,094100,57900820,5230,5230,5240,5230,239
|
|
20240405,094000,56650840,5240,5240,5240,5240,0
|
|
20240405,093900,56650840,5240,5240,5240,5240,1
|
|
20240405,093800,56645600,5240,5240,5240,5240,372
|
|
20240405,093700,54696320,5240,5240,5240,5240,143
|
|
20240405,093600,53947000,5250,5250,5250,5250,5
|
|
20240405,093500,53920750,5250,5250,5250,5250,0
|
|
20240405,093400,53920750,5250,5250,5250,5250,0
|
|
20240405,093300,53920750,5250,5250,5250,5250,57
|
|
20240405,093200,53621500,5280,5280,5280,5280,2
|
|
20240405,093100,53610940,5280,5280,5280,5280,0
|
|
20240405,093000,53610940,5280,5280,5280,5280,10
|
|
20240405,092900,53558140,5280,5280,5280,5280,1
|
|
20240405,092800,53552860,5250,5250,5250,5250,1
|
|
20240405,092700,53547610,5250,5250,5260,5250,247
|
|
20240405,092600,52250710,5250,5250,5250,5250,0
|
|
20240405,092500,52250710,5250,5240,5250,5240,1069
|
|
20240405,092400,46649000,5240,5240,5240,5240,1
|
|
20240405,092300,46643760,5240,5240,5240,5240,45
|
|
20240405,092200,46407960,5220,5220,5220,5220,0
|
|
20240405,092100,46407960,5220,5240,5240,5220,369
|
|
20240405,092000,44480180,5240,5240,5240,5240,3
|
|
20240405,091900,44464460,5240,5240,5240,5240,24
|
|
20240405,091800,44338700,5230,5230,5230,5230,0
|
|
20240405,091700,44338700,5230,5230,5230,5230,82
|
|
20240405,091600,43909840,5230,5230,5240,5230,843
|
|
20240405,091500,39500450,5240,5240,5240,5240,100
|
|
20240405,091400,38976450,5230,5240,5240,5230,301
|
|
20240405,091300,37402210,5240,5240,5240,5240,5
|
|
20240405,091200,37376010,5240,5240,5240,5240,4
|
|
20240405,091100,37355050,5230,5250,5250,5230,23
|
|
20240405,091000,37234700,5250,5250,5250,5250,3
|
|
20240405,090900,37218950,5220,5250,5250,5220,45
|
|
20240405,090800,36983300,5250,5250,5250,5250,5
|
|
20240405,090700,36957050,5220,5240,5240,5220,1849
|
|
20240405,090600,27288890,5250,5280,5280,5250,72
|
|
20240405,090500,26910740,5250,5260,5280,5250,474
|
|
20240405,090400,24420540,5260,5260,5280,5260,2420
|
|
20240405,090300,11691270,5300,5300,5300,5300,0
|
|
20240405,090200,11691270,5300,5300,5300,5300,0
|
|
20240405,090100,11691270,5300,5280,5300,5260,501
|
|
20240405,090000,9051580,5260,5260,5270,5260,1417
|