703 lines
33 KiB
CSV
703 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,204000,221012740,5130,5130,5130,5130,535
|
|
20240408,203900,221012740,5130,5130,5130,5130,0
|
|
20240408,203800,221012740,5130,5130,5130,5130,0
|
|
20240408,203700,221012740,5130,5130,5130,5130,0
|
|
20240408,203600,221012740,5130,5130,5130,5130,0
|
|
20240408,203500,221012740,5130,5130,5130,5130,0
|
|
20240408,203400,221012740,5130,5130,5130,5130,0
|
|
20240408,203300,221012740,5130,5130,5130,5130,0
|
|
20240408,203200,221012740,5130,5130,5130,5130,0
|
|
20240408,203100,221012740,5130,5130,5130,5130,0
|
|
20240408,203000,221012740,5130,5130,5130,5130,0
|
|
20240408,202900,221012740,5130,5130,5130,5130,0
|
|
20240408,202800,221012740,5130,5130,5130,5130,0
|
|
20240408,202700,221012740,5130,5130,5130,5130,0
|
|
20240408,202600,221012740,5130,5130,5130,5130,0
|
|
20240408,202500,221012740,5130,5130,5130,5130,0
|
|
20240408,202400,221012740,5130,5130,5130,5130,0
|
|
20240408,202300,221012740,5130,5130,5130,5130,0
|
|
20240408,202200,221012740,5130,5130,5130,5130,0
|
|
20240408,202100,221012740,5130,5130,5130,5130,0
|
|
20240408,202000,221012740,5130,5130,5130,5130,0
|
|
20240408,201900,221012740,5130,5130,5130,5130,0
|
|
20240408,201800,221012740,5130,5130,5130,5130,0
|
|
20240408,201700,221012740,5130,5130,5130,5130,0
|
|
20240408,201600,221012740,5130,5130,5130,5130,0
|
|
20240408,201500,221012740,5130,5130,5130,5130,0
|
|
20240408,201400,221012740,5130,5130,5130,5130,0
|
|
20240408,201300,221012740,5130,5130,5130,5130,0
|
|
20240408,201200,221012740,5130,5130,5130,5130,0
|
|
20240408,201100,221012740,5130,5130,5130,5130,0
|
|
20240408,201000,221012740,5130,5130,5130,5130,535
|
|
20240408,200900,221012740,5130,5130,5130,5130,0
|
|
20240408,200800,221012740,5130,5130,5130,5130,0
|
|
20240408,200700,221012740,5130,5130,5130,5130,0
|
|
20240408,200600,221012740,5130,5130,5130,5130,0
|
|
20240408,200500,221012740,5130,5130,5130,5130,0
|
|
20240408,200400,221012740,5130,5130,5130,5130,0
|
|
20240408,200300,221012740,5130,5130,5130,5130,0
|
|
20240408,200200,221012740,5130,5130,5130,5130,0
|
|
20240408,200100,221012740,5130,5130,5130,5130,0
|
|
20240408,200000,221012740,5130,5130,5130,5130,0
|
|
20240408,195900,221012740,5130,5130,5130,5130,0
|
|
20240408,195800,221012740,5130,5130,5130,5130,0
|
|
20240408,195700,221012740,5130,5130,5130,5130,0
|
|
20240408,195600,221012740,5130,5130,5130,5130,0
|
|
20240408,195500,221012740,5130,5130,5130,5130,0
|
|
20240408,195400,221012740,5130,5130,5130,5130,0
|
|
20240408,195300,221012740,5130,5130,5130,5130,0
|
|
20240408,195200,221012740,5130,5130,5130,5130,0
|
|
20240408,195100,221012740,5130,5130,5130,5130,0
|
|
20240408,195000,221012740,5130,5130,5130,5130,0
|
|
20240408,194900,221012740,5130,5130,5130,5130,0
|
|
20240408,194800,221012740,5130,5130,5130,5130,0
|
|
20240408,194700,221012740,5130,5130,5130,5130,0
|
|
20240408,194600,221012740,5130,5130,5130,5130,0
|
|
20240408,194500,221012740,5130,5130,5130,5130,0
|
|
20240408,194400,221012740,5130,5130,5130,5130,0
|
|
20240408,194300,221012740,5130,5130,5130,5130,0
|
|
20240408,194200,221012740,5130,5130,5130,5130,0
|
|
20240408,194100,221012740,5130,5130,5130,5130,0
|
|
20240408,194000,221012740,5130,5130,5130,5130,535
|
|
20240408,193900,221012740,5130,5130,5130,5130,0
|
|
20240408,193800,221012740,5130,5130,5130,5130,0
|
|
20240408,193700,221012740,5130,5130,5130,5130,0
|
|
20240408,193600,221012740,5130,5130,5130,5130,0
|
|
20240408,193500,221012740,5130,5130,5130,5130,0
|
|
20240408,193400,221012740,5130,5130,5130,5130,0
|
|
20240408,193300,221012740,5130,5130,5130,5130,0
|
|
20240408,193200,221012740,5130,5130,5130,5130,0
|
|
20240408,193100,221012740,5130,5130,5130,5130,0
|
|
20240408,193000,221012740,5130,5130,5130,5130,0
|
|
20240408,192900,221012740,5130,5130,5130,5130,0
|
|
20240408,192800,221012740,5130,5130,5130,5130,0
|
|
20240408,192700,221012740,5130,5130,5130,5130,0
|
|
20240408,192600,221012740,5130,5130,5130,5130,0
|
|
20240408,192500,221012740,5130,5130,5130,5130,0
|
|
20240408,192400,221012740,5130,5130,5130,5130,0
|
|
20240408,192300,221012740,5130,5130,5130,5130,0
|
|
20240408,192200,221012740,5130,5130,5130,5130,0
|
|
20240408,192100,221012740,5130,5130,5130,5130,0
|
|
20240408,192000,221012740,5130,5130,5130,5130,0
|
|
20240408,191900,221012740,5130,5130,5130,5130,0
|
|
20240408,191800,221012740,5130,5130,5130,5130,0
|
|
20240408,191700,221012740,5130,5130,5130,5130,0
|
|
20240408,191600,221012740,5130,5130,5130,5130,0
|
|
20240408,191500,221012740,5130,5130,5130,5130,0
|
|
20240408,191400,221012740,5130,5130,5130,5130,0
|
|
20240408,191300,221012740,5130,5130,5130,5130,0
|
|
20240408,191200,221012740,5130,5130,5130,5130,0
|
|
20240408,191100,221012740,5130,5130,5130,5130,0
|
|
20240408,191000,221012740,5130,5130,5130,5130,535
|
|
20240408,190900,221012740,5130,5130,5130,5130,0
|
|
20240408,190800,221012740,5130,5130,5130,5130,0
|
|
20240408,190700,221012740,5130,5130,5130,5130,0
|
|
20240408,190600,221012740,5130,5130,5130,5130,0
|
|
20240408,190500,221012740,5130,5130,5130,5130,0
|
|
20240408,190400,221012740,5130,5130,5130,5130,0
|
|
20240408,190300,221012740,5130,5130,5130,5130,0
|
|
20240408,190200,221012740,5130,5130,5130,5130,0
|
|
20240408,190100,221012740,5130,5130,5130,5130,0
|
|
20240408,190000,221012740,5130,5130,5130,5130,0
|
|
20240408,185900,221012740,5130,5130,5130,5130,0
|
|
20240408,185800,221012740,5130,5130,5130,5130,0
|
|
20240408,185700,221012740,5130,5130,5130,5130,0
|
|
20240408,185600,221012740,5130,5130,5130,5130,0
|
|
20240408,185500,221012740,5130,5130,5130,5130,0
|
|
20240408,185400,221012740,5130,5130,5130,5130,0
|
|
20240408,185300,221012740,5130,5130,5130,5130,0
|
|
20240408,185200,221012740,5130,5130,5130,5130,0
|
|
20240408,185100,221012740,5130,5130,5130,5130,0
|
|
20240408,185000,221012740,5130,5130,5130,5130,0
|
|
20240408,184900,221012740,5130,5130,5130,5130,0
|
|
20240408,184800,221012740,5130,5130,5130,5130,0
|
|
20240408,184700,221012740,5130,5130,5130,5130,0
|
|
20240408,184600,221012740,5130,5130,5130,5130,0
|
|
20240408,184500,221012740,5130,5130,5130,5130,0
|
|
20240408,184400,221012740,5130,5130,5130,5130,0
|
|
20240408,184300,221012740,5130,5130,5130,5130,0
|
|
20240408,184200,221012740,5130,5130,5130,5130,0
|
|
20240408,184100,221012740,5130,5130,5130,5130,0
|
|
20240408,184000,221012740,5130,5130,5130,5130,535
|
|
20240408,183900,221012740,5130,5130,5130,5130,0
|
|
20240408,183800,221012740,5130,5130,5130,5130,0
|
|
20240408,183700,221012740,5130,5130,5130,5130,0
|
|
20240408,183600,221012740,5130,5130,5130,5130,0
|
|
20240408,183500,221012740,5130,5130,5130,5130,0
|
|
20240408,183400,221012740,5130,5130,5130,5130,0
|
|
20240408,183300,221012740,5130,5130,5130,5130,0
|
|
20240408,183200,221012740,5130,5130,5130,5130,0
|
|
20240408,183100,221012740,5130,5130,5130,5130,0
|
|
20240408,183000,221012740,5130,5130,5130,5130,0
|
|
20240408,182900,221012740,5130,5130,5130,5130,0
|
|
20240408,182800,221012740,5130,5130,5130,5130,0
|
|
20240408,182700,221012740,5130,5130,5130,5130,0
|
|
20240408,182600,221012740,5130,5130,5130,5130,0
|
|
20240408,182500,221012740,5130,5130,5130,5130,0
|
|
20240408,182400,221012740,5130,5130,5130,5130,0
|
|
20240408,182300,221012740,5130,5130,5130,5130,0
|
|
20240408,182200,221012740,5130,5130,5130,5130,0
|
|
20240408,182100,221012740,5130,5130,5130,5130,0
|
|
20240408,182000,221012740,5130,5130,5130,5130,0
|
|
20240408,181900,221012740,5130,5130,5130,5130,0
|
|
20240408,181800,221012740,5130,5130,5130,5130,0
|
|
20240408,181700,221012740,5130,5130,5130,5130,0
|
|
20240408,181600,221012740,5130,5130,5130,5130,0
|
|
20240408,181500,221012740,5130,5130,5130,5130,0
|
|
20240408,181400,221012740,5130,5130,5130,5130,0
|
|
20240408,181300,221012740,5130,5130,5130,5130,0
|
|
20240408,181200,221012740,5130,5130,5130,5130,0
|
|
20240408,181100,221012740,5130,5130,5130,5130,0
|
|
20240408,181000,221012740,5130,5130,5130,5130,535
|
|
20240408,180900,221012740,5130,5130,5130,5130,0
|
|
20240408,180800,221012740,5130,5130,5130,5130,0
|
|
20240408,180700,221012740,5130,5130,5130,5130,0
|
|
20240408,180600,221012740,5130,5130,5130,5130,0
|
|
20240408,180500,221012740,5130,5130,5130,5130,0
|
|
20240408,180400,221012740,5130,5130,5130,5130,0
|
|
20240408,180300,221012740,5130,5130,5130,5130,0
|
|
20240408,180200,221012740,5130,5130,5130,5130,0
|
|
20240408,180100,221012740,5130,5130,5130,5130,0
|
|
20240408,180000,221012740,5130,5130,5130,5130,0
|
|
20240408,175900,221012740,5130,5130,5130,5130,0
|
|
20240408,175800,221012740,5130,5130,5130,5130,0
|
|
20240408,175700,221012740,5130,5130,5130,5130,0
|
|
20240408,175600,221012740,5130,5130,5130,5130,0
|
|
20240408,175500,221012740,5130,5130,5130,5130,0
|
|
20240408,175400,221012740,5130,5130,5130,5130,0
|
|
20240408,175300,221012740,5130,5130,5130,5130,0
|
|
20240408,175200,221012740,5130,5130,5130,5130,0
|
|
20240408,175100,221012740,5130,5130,5130,5130,0
|
|
20240408,175000,221012740,5130,5130,5130,5130,0
|
|
20240408,174900,221012740,5130,5130,5130,5130,0
|
|
20240408,174800,221012740,5130,5130,5130,5130,0
|
|
20240408,174700,221012740,5130,5130,5130,5130,0
|
|
20240408,174600,221012740,5130,5130,5130,5130,0
|
|
20240408,174500,221012740,5130,5130,5130,5130,0
|
|
20240408,174400,221012740,5130,5130,5130,5130,0
|
|
20240408,174300,221012740,5130,5130,5130,5130,0
|
|
20240408,174200,221012740,5130,5130,5130,5130,0
|
|
20240408,174100,221012740,5130,5130,5130,5130,0
|
|
20240408,174000,221012740,5130,5130,5130,5130,535
|
|
20240408,173900,221012740,5130,5130,5130,5130,0
|
|
20240408,173800,221012740,5130,5130,5130,5130,0
|
|
20240408,173700,221012740,5130,5130,5130,5130,0
|
|
20240408,173600,221012740,5130,5130,5130,5130,0
|
|
20240408,173500,221012740,5130,5130,5130,5130,0
|
|
20240408,173400,221012740,5130,5130,5130,5130,0
|
|
20240408,173300,221012740,5130,5130,5130,5130,0
|
|
20240408,173200,221012740,5130,5130,5130,5130,0
|
|
20240408,173100,221012740,5130,5130,5130,5130,0
|
|
20240408,173000,221012740,5130,5130,5130,5130,0
|
|
20240408,172900,221012740,5130,5130,5130,5130,0
|
|
20240408,172800,221012740,5130,5130,5130,5130,0
|
|
20240408,172700,221012740,5130,5130,5130,5130,0
|
|
20240408,172600,221012740,5130,5130,5130,5130,0
|
|
20240408,172500,221012740,5130,5130,5130,5130,0
|
|
20240408,172400,221012740,5130,5130,5130,5130,0
|
|
20240408,172300,221012740,5130,5130,5130,5130,0
|
|
20240408,172200,221012740,5130,5130,5130,5130,0
|
|
20240408,172100,221012740,5130,5130,5130,5130,0
|
|
20240408,172000,221012740,5130,5130,5130,5130,0
|
|
20240408,171900,221012740,5130,5130,5130,5130,0
|
|
20240408,171800,221012740,5130,5130,5130,5130,0
|
|
20240408,171700,221012740,5130,5130,5130,5130,0
|
|
20240408,171600,221012740,5130,5130,5130,5130,0
|
|
20240408,171500,221012740,5130,5130,5130,5130,0
|
|
20240408,171400,221012740,5130,5130,5130,5130,0
|
|
20240408,171300,221012740,5130,5130,5130,5130,0
|
|
20240408,171200,221012740,5130,5130,5130,5130,0
|
|
20240408,171100,221012740,5130,5130,5130,5130,0
|
|
20240408,171000,221012740,5130,5130,5130,5130,535
|
|
20240408,170900,221012740,5130,5130,5130,5130,0
|
|
20240408,170800,221012740,5130,5130,5130,5130,0
|
|
20240408,170700,221012740,5130,5130,5130,5130,0
|
|
20240408,170600,221012740,5130,5130,5130,5130,0
|
|
20240408,170500,221012740,5130,5130,5130,5130,0
|
|
20240408,170400,221012740,5130,5130,5130,5130,0
|
|
20240408,170300,221012740,5130,5130,5130,5130,0
|
|
20240408,170200,221012740,5130,5130,5130,5130,0
|
|
20240408,170100,221012740,5130,5130,5130,5130,0
|
|
20240408,170000,221012740,5130,5130,5130,5130,0
|
|
20240408,165900,221012740,5130,5130,5130,5130,0
|
|
20240408,165800,221012740,5130,5130,5130,5130,0
|
|
20240408,165700,221012740,5130,5130,5130,5130,0
|
|
20240408,165600,221012740,5130,5130,5130,5130,0
|
|
20240408,165500,221012740,5130,5130,5130,5130,0
|
|
20240408,165400,221012740,5130,5130,5130,5130,0
|
|
20240408,165300,221012740,5130,5130,5130,5130,0
|
|
20240408,165200,221012740,5130,5130,5130,5130,0
|
|
20240408,165100,221012740,5130,5130,5130,5130,0
|
|
20240408,165000,221012740,5130,5130,5130,5130,0
|
|
20240408,164900,221012740,5130,5130,5130,5130,0
|
|
20240408,164800,221012740,5130,5130,5130,5130,0
|
|
20240408,164700,221012740,5130,5130,5130,5130,0
|
|
20240408,164600,221012740,5130,5130,5130,5130,0
|
|
20240408,164500,221012740,5130,5130,5130,5130,0
|
|
20240408,164400,221012740,5130,5130,5130,5130,0
|
|
20240408,164300,221012740,5130,5130,5130,5130,0
|
|
20240408,164200,221012740,5130,5130,5130,5130,0
|
|
20240408,164100,221012740,5130,5130,5130,5130,0
|
|
20240408,164000,221012740,5130,5130,5130,5130,535
|
|
20240408,163900,221012740,5130,5130,5130,5130,0
|
|
20240408,163800,221012740,5130,5130,5130,5130,0
|
|
20240408,163700,221012740,5130,5130,5130,5130,0
|
|
20240408,163600,221012740,5130,5130,5130,5130,0
|
|
20240408,163500,221012740,5130,5130,5130,5130,0
|
|
20240408,163400,221012740,5130,5130,5130,5130,0
|
|
20240408,163300,221012740,5130,5130,5130,5130,0
|
|
20240408,163200,221012740,5130,5130,5130,5130,0
|
|
20240408,163100,221012740,5130,5130,5130,5130,0
|
|
20240408,163000,221012740,5130,5130,5130,5130,0
|
|
20240408,162900,221012740,5130,5130,5130,5130,0
|
|
20240408,162800,221012740,5130,5130,5130,5130,0
|
|
20240408,162700,221012740,5130,5130,5130,5130,0
|
|
20240408,162600,221012740,5130,5130,5130,5130,0
|
|
20240408,162500,221012740,5130,5130,5130,5130,0
|
|
20240408,162400,221012740,5130,5130,5130,5130,0
|
|
20240408,162300,221012740,5130,5130,5130,5130,0
|
|
20240408,162200,221012740,5130,5130,5130,5130,0
|
|
20240408,162100,221012740,5130,5130,5130,5130,0
|
|
20240408,162000,221012740,5130,5130,5130,5130,0
|
|
20240408,161900,221012740,5130,5130,5130,5130,0
|
|
20240408,161800,221012740,5130,5130,5130,5130,0
|
|
20240408,161700,221012740,5130,5130,5130,5130,0
|
|
20240408,161600,221012740,5130,5130,5130,5130,0
|
|
20240408,161500,221012740,5130,5130,5130,5130,0
|
|
20240408,161400,221012740,5130,5130,5130,5130,0
|
|
20240408,161300,221012740,5130,5130,5130,5130,0
|
|
20240408,161200,221012740,5130,5130,5130,5130,0
|
|
20240408,161100,221012740,5130,5130,5130,5130,0
|
|
20240408,161000,221012740,5130,5130,5130,5130,535
|
|
20240408,160900,221012740,5130,5130,5130,5130,0
|
|
20240408,160800,221012740,5130,5130,5130,5130,0
|
|
20240408,160700,221012740,5130,5130,5130,5130,0
|
|
20240408,160600,221012740,5130,5130,5130,5130,0
|
|
20240408,160500,221012740,5130,5130,5130,5130,0
|
|
20240408,160400,221012740,5130,5130,5130,5130,0
|
|
20240408,160300,221012740,5130,5130,5130,5130,0
|
|
20240408,160200,221012740,5130,5130,5130,5130,0
|
|
20240408,160100,221012740,5130,5130,5130,5130,0
|
|
20240408,160000,221012740,5130,5130,5130,5130,0
|
|
20240408,155900,221012740,5130,5130,5130,5130,0
|
|
20240408,155800,221012740,5130,5130,5130,5130,0
|
|
20240408,155700,221012740,5130,5130,5130,5130,0
|
|
20240408,155600,221012740,5130,5130,5130,5130,0
|
|
20240408,155500,221012740,5130,5130,5130,5130,0
|
|
20240408,155400,221012740,5130,5130,5130,5130,0
|
|
20240408,155300,221012740,5130,5130,5130,5130,0
|
|
20240408,155200,221012740,5130,5130,5130,5130,0
|
|
20240408,155100,221012740,5130,5130,5130,5130,0
|
|
20240408,155000,221012740,5130,5130,5130,5130,0
|
|
20240408,154900,221012740,5130,5130,5130,5130,0
|
|
20240408,154800,221012740,5130,5130,5130,5130,0
|
|
20240408,154700,221012740,5130,5130,5130,5130,0
|
|
20240408,154600,221012740,5130,5130,5130,5130,0
|
|
20240408,154500,221012740,5130,5130,5130,5130,0
|
|
20240408,154400,221012740,5130,5130,5130,5130,0
|
|
20240408,154300,221012740,5130,5130,5130,5130,0
|
|
20240408,154200,221012740,5130,5130,5130,5130,0
|
|
20240408,154100,221012740,5130,5130,5130,5130,0
|
|
20240408,154000,221012740,5130,5130,5130,5130,535
|
|
20240408,153900,221012740,5130,5130,5130,5130,0
|
|
20240408,153800,221012740,5130,5130,5130,5130,0
|
|
20240408,153700,221012740,5130,5130,5130,5130,0
|
|
20240408,153600,221012740,5130,5130,5130,5130,0
|
|
20240408,153500,221012740,5130,5130,5130,5130,0
|
|
20240408,153400,221012740,5130,5130,5130,5130,0
|
|
20240408,153300,221012740,5130,5130,5130,5130,0
|
|
20240408,153200,221012740,5130,5130,5130,5130,0
|
|
20240408,153100,221012740,5130,5130,5130,5130,0
|
|
20240408,153000,221012740,5130,5130,5130,5130,535
|
|
20240408,152900,218268190,5120,5120,5120,5120,0
|
|
20240408,152800,218268190,5120,5120,5120,5120,0
|
|
20240408,152700,218268190,5120,5120,5120,5120,0
|
|
20240408,152600,218268190,5120,5120,5120,5120,0
|
|
20240408,152500,218268190,5120,5120,5120,5120,0
|
|
20240408,152400,218268190,5120,5120,5120,5120,0
|
|
20240408,152300,218268190,5120,5120,5120,5120,0
|
|
20240408,152200,218268190,5120,5120,5120,5120,0
|
|
20240408,152100,218268190,5120,5120,5120,5120,0
|
|
20240408,152000,218268190,5120,5120,5120,5120,0
|
|
20240408,151900,218268190,5120,5120,5120,5120,0
|
|
20240408,151800,218268190,5120,5120,5120,5120,3
|
|
20240408,151700,218252830,5110,5110,5110,5110,0
|
|
20240408,151600,218252830,5110,5110,5110,5110,766
|
|
20240408,151500,214338570,5120,5120,5120,5120,0
|
|
20240408,151400,214338570,5120,5120,5120,5120,0
|
|
20240408,151300,214338570,5120,5120,5120,5120,11
|
|
20240408,151200,214282250,5120,5120,5120,5120,2
|
|
20240408,151100,214272010,5110,5110,5110,5110,0
|
|
20240408,151000,214272010,5110,5110,5110,5110,50
|
|
20240408,150900,214016510,5110,5110,5110,5110,100
|
|
20240408,150800,213505510,5110,5110,5110,5110,0
|
|
20240408,150700,213505510,5110,5110,5110,5110,0
|
|
20240408,150600,213505510,5110,5110,5110,5110,0
|
|
20240408,150500,213505510,5110,5110,5110,5110,0
|
|
20240408,150400,213505510,5110,5110,5110,5110,545
|
|
20240408,150300,210720560,5120,5120,5120,5120,5
|
|
20240408,150200,210694960,5120,5120,5120,5120,0
|
|
20240408,150100,210694960,5120,5120,5120,5120,0
|
|
20240408,150000,210694960,5120,5120,5120,5120,11
|
|
20240408,145900,210638640,5120,5120,5120,5120,60
|
|
20240408,145800,210331440,5120,5120,5120,5120,10
|
|
20240408,145700,210280240,5120,5120,5120,5120,169
|
|
20240408,145600,209414960,5120,5120,5120,5110,133
|
|
20240408,145500,208734010,5120,5120,5120,5120,41
|
|
20240408,145400,208524090,5120,5120,5120,5120,0
|
|
20240408,145300,208524090,5120,5120,5120,5120,8
|
|
20240408,145200,208483130,5120,5120,5120,5120,0
|
|
20240408,145100,208483130,5120,5120,5120,5120,0
|
|
20240408,145000,208483130,5120,5120,5120,5120,1
|
|
20240408,144900,208478010,5110,5110,5110,5110,268
|
|
20240408,144800,207108530,5110,5110,5110,5110,104
|
|
20240408,144700,206577090,5110,5110,5110,5110,0
|
|
20240408,144600,206577090,5110,5110,5110,5110,0
|
|
20240408,144500,206577090,5110,5110,5110,5110,0
|
|
20240408,144400,206577090,5110,5110,5110,5110,100
|
|
20240408,144300,206066090,5110,5110,5110,5110,175
|
|
20240408,144200,205171840,5120,5120,5120,5120,0
|
|
20240408,144100,205171840,5120,5120,5120,5120,3
|
|
20240408,144000,205156480,5120,5120,5120,5120,0
|
|
20240408,143900,205156480,5120,5120,5120,5120,0
|
|
20240408,143800,205156480,5120,5120,5120,5120,0
|
|
20240408,143700,205156480,5120,5120,5120,5120,2
|
|
20240408,143600,205146240,5120,5120,5120,5120,34
|
|
20240408,143500,204972160,5120,5120,5120,5120,0
|
|
20240408,143400,204972160,5120,5120,5120,5120,180
|
|
20240408,143300,204050560,5120,5120,5120,5120,0
|
|
20240408,143200,204050560,5120,5120,5120,5120,0
|
|
20240408,143100,204050560,5120,5120,5120,5120,0
|
|
20240408,143000,204050560,5120,5120,5120,5120,0
|
|
20240408,142900,204050560,5120,5120,5120,5120,0
|
|
20240408,142800,204050560,5120,5120,5120,5120,0
|
|
20240408,142700,204050560,5120,5120,5120,5120,9
|
|
20240408,142600,204004480,5130,5130,5130,5130,30
|
|
20240408,142500,203850580,5130,5130,5130,5130,0
|
|
20240408,142400,203850580,5130,5130,5130,5130,0
|
|
20240408,142300,203850580,5130,5130,5130,5130,0
|
|
20240408,142200,203850580,5130,5130,5130,5130,304
|
|
20240408,142100,202291060,5130,5130,5130,5130,0
|
|
20240408,142000,202291060,5130,5130,5130,5130,0
|
|
20240408,141900,202291060,5130,5130,5130,5130,0
|
|
20240408,141800,202291060,5130,5130,5130,5130,0
|
|
20240408,141700,202291060,5130,5130,5130,5120,218
|
|
20240408,141600,201174600,5130,5130,5130,5130,0
|
|
20240408,141500,201174600,5130,5130,5130,5130,20
|
|
20240408,141400,201072000,5130,5130,5130,5130,50
|
|
20240408,141300,200815500,5110,5110,5110,5110,0
|
|
20240408,141200,200815500,5110,5110,5110,5110,100
|
|
20240408,141100,200304500,5110,5110,5110,5110,0
|
|
20240408,141000,200304500,5110,5110,5110,5110,0
|
|
20240408,140900,200304500,5110,5110,5110,5110,0
|
|
20240408,140800,200304500,5110,5110,5110,5110,0
|
|
20240408,140700,200304500,5110,5110,5110,5110,0
|
|
20240408,140600,200304500,5110,5110,5110,5110,0
|
|
20240408,140500,200304500,5110,5110,5110,5110,0
|
|
20240408,140400,200304500,5110,5110,5110,5110,0
|
|
20240408,140300,200304500,5110,5130,5130,5110,800
|
|
20240408,140200,196207480,5140,5140,5140,5140,0
|
|
20240408,140100,196207480,5140,5140,5140,5140,521
|
|
20240408,140000,193529540,5120,5120,5120,5120,0
|
|
20240408,135900,193529540,5120,5120,5120,5120,0
|
|
20240408,135800,193529540,5120,5120,5120,5120,0
|
|
20240408,135700,193529540,5120,5120,5120,5120,0
|
|
20240408,135600,193529540,5120,5120,5120,5120,1
|
|
20240408,135500,193524420,5110,5110,5110,5110,0
|
|
20240408,135400,193524420,5110,5110,5110,5110,0
|
|
20240408,135300,193524420,5110,5110,5110,5110,0
|
|
20240408,135200,193524420,5110,5110,5110,5110,0
|
|
20240408,135100,193524420,5110,5110,5110,5110,0
|
|
20240408,135000,193524420,5110,5110,5110,5110,0
|
|
20240408,134900,193524420,5110,5110,5110,5110,0
|
|
20240408,134800,193524420,5110,5110,5110,5110,0
|
|
20240408,134700,193524420,5110,5110,5110,5110,20
|
|
20240408,134600,193422220,5110,5110,5110,5110,0
|
|
20240408,134500,193422220,5110,5110,5110,5110,0
|
|
20240408,134400,193422220,5110,5110,5110,5110,31
|
|
20240408,134300,193263810,5120,5120,5120,5120,0
|
|
20240408,134200,193263810,5120,5120,5120,5120,455
|
|
20240408,134100,190934210,5110,5110,5110,5110,0
|
|
20240408,134000,190934210,5110,5110,5110,5110,0
|
|
20240408,133900,190934210,5110,5110,5110,5110,0
|
|
20240408,133800,190934210,5110,5110,5110,5110,0
|
|
20240408,133700,190934210,5110,5110,5110,5110,0
|
|
20240408,133600,190934210,5110,5110,5110,5110,0
|
|
20240408,133500,190934210,5110,5110,5110,5110,0
|
|
20240408,133400,190934210,5110,5110,5110,5110,0
|
|
20240408,133300,190934210,5110,5110,5110,5110,0
|
|
20240408,133200,190934210,5110,5110,5110,5110,0
|
|
20240408,133100,190934210,5110,5110,5110,5110,0
|
|
20240408,133000,190934210,5110,5110,5110,5110,0
|
|
20240408,132900,190934210,5110,5110,5110,5110,0
|
|
20240408,132800,190934210,5110,5110,5110,5110,0
|
|
20240408,132700,190934210,5110,5110,5110,5110,544
|
|
20240408,132600,188154370,5120,5120,5120,5120,398
|
|
20240408,132500,186116610,5130,5130,5130,5130,0
|
|
20240408,132400,186116610,5130,5130,5130,5130,0
|
|
20240408,132300,186116610,5130,5130,5130,5130,5
|
|
20240408,132200,186090960,5120,5120,5120,5120,0
|
|
20240408,132100,186090960,5120,5120,5120,5120,0
|
|
20240408,132000,186090960,5120,5120,5120,5120,0
|
|
20240408,131900,186090960,5120,5120,5120,5120,2
|
|
20240408,131800,186080720,5140,5140,5140,5140,8
|
|
20240408,131700,186039600,5140,5140,5140,5140,72
|
|
20240408,131600,185669520,5140,5140,5140,5140,120
|
|
20240408,131500,185052720,5150,5150,5150,5150,0
|
|
20240408,131400,185052720,5150,5150,5150,5150,0
|
|
20240408,131300,185052720,5150,5150,5150,5150,0
|
|
20240408,131200,185052720,5150,5150,5150,5150,0
|
|
20240408,131100,185052720,5150,5150,5150,5150,2
|
|
20240408,131000,185042420,5150,5150,5150,5150,0
|
|
20240408,130900,185042420,5150,5150,5150,5150,0
|
|
20240408,130800,185042420,5150,5150,5150,5150,0
|
|
20240408,130700,185042420,5150,5150,5150,5150,0
|
|
20240408,130600,185042420,5150,5150,5150,5150,200
|
|
20240408,130500,184012420,5110,5110,5110,5110,0
|
|
20240408,130400,184012420,5110,5110,5110,5110,0
|
|
20240408,130300,184012420,5110,5110,5110,5110,0
|
|
20240408,130200,184012420,5110,5110,5110,5110,0
|
|
20240408,130100,184012420,5110,5110,5110,5110,120
|
|
20240408,130000,183399220,5110,5110,5110,5110,902
|
|
20240408,125900,178790000,5110,5110,5110,5110,0
|
|
20240408,125800,178790000,5110,5150,5150,5110,722
|
|
20240408,125700,175094930,5150,5150,5150,5150,0
|
|
20240408,125600,175094930,5150,5150,5150,5150,0
|
|
20240408,125500,175094930,5150,5150,5150,5150,0
|
|
20240408,125400,175094930,5150,5150,5150,5150,51
|
|
20240408,125300,174832280,5150,5150,5150,5150,0
|
|
20240408,125200,174832280,5150,5150,5150,5150,102
|
|
20240408,125100,174306980,5150,5150,5150,5150,216
|
|
20240408,125000,173194580,5160,5160,5160,5160,0
|
|
20240408,124900,173194580,5160,5160,5160,5160,0
|
|
20240408,124800,173194580,5160,5160,5160,5160,20
|
|
20240408,124700,173091380,5160,5160,5160,5160,0
|
|
20240408,124600,173091380,5160,5160,5160,5160,0
|
|
20240408,124500,173091380,5160,5160,5160,5160,42
|
|
20240408,124400,172874660,5170,5170,5170,5170,0
|
|
20240408,124300,172874660,5170,5170,5170,5170,0
|
|
20240408,124200,172874660,5170,5170,5170,5170,0
|
|
20240408,124100,172874660,5170,5170,5170,5170,0
|
|
20240408,124000,172874660,5170,5170,5170,5170,0
|
|
20240408,123900,172874660,5170,5170,5170,5170,0
|
|
20240408,123800,172874660,5170,5160,5170,5160,541
|
|
20240408,123700,170083080,5170,5170,5170,5170,0
|
|
20240408,123600,170083080,5170,5170,5170,5170,0
|
|
20240408,123500,170083080,5170,5170,5170,5170,0
|
|
20240408,123400,170083080,5170,5170,5170,5170,0
|
|
20240408,123300,170083080,5170,5170,5170,5170,145
|
|
20240408,123200,169333430,5170,5170,5170,5170,0
|
|
20240408,123100,169333430,5170,5170,5170,5170,0
|
|
20240408,123000,169333430,5170,5170,5170,5170,0
|
|
20240408,122900,169333430,5170,5170,5170,5170,0
|
|
20240408,122800,169333430,5170,5170,5170,5170,0
|
|
20240408,122700,169333430,5170,5170,5170,5170,0
|
|
20240408,122600,169333430,5170,5160,5170,5160,117
|
|
20240408,122500,168729650,5160,5160,5160,5160,1
|
|
20240408,122400,168724490,5170,5170,5170,5170,10
|
|
20240408,122300,168672790,5170,5170,5170,5170,0
|
|
20240408,122200,168672790,5170,5170,5170,5170,0
|
|
20240408,122100,168672790,5170,5170,5170,5170,0
|
|
20240408,122000,168672790,5170,5180,5180,5170,6
|
|
20240408,121900,168641730,5170,5170,5170,5170,0
|
|
20240408,121800,168641730,5170,5170,5170,5170,0
|
|
20240408,121700,168641730,5170,5170,5170,5170,0
|
|
20240408,121600,168641730,5170,5170,5170,5170,3
|
|
20240408,121500,168626220,5180,5180,5180,5180,4
|
|
20240408,121400,168605500,5180,5180,5180,5180,0
|
|
20240408,121300,168605500,5180,5180,5180,5180,0
|
|
20240408,121200,168605500,5180,5180,5180,5180,0
|
|
20240408,121100,168605500,5180,5180,5180,5180,0
|
|
20240408,121000,168605500,5180,5180,5180,5180,0
|
|
20240408,120900,168605500,5180,5180,5180,5180,0
|
|
20240408,120800,168605500,5180,5180,5180,5180,1
|
|
20240408,120700,168600320,5160,5160,5160,5160,0
|
|
20240408,120600,168600320,5160,5160,5160,5160,0
|
|
20240408,120500,168600320,5160,5160,5160,5160,0
|
|
20240408,120400,168600320,5160,5160,5160,5160,0
|
|
20240408,120300,168600320,5160,5180,5180,5160,29
|
|
20240408,120200,168450600,5160,5160,5160,5160,0
|
|
20240408,120100,168450600,5160,5160,5160,5160,11
|
|
20240408,120000,168393840,5180,5180,5180,5180,0
|
|
20240408,115900,168393840,5180,5180,5180,5180,0
|
|
20240408,115800,168393840,5180,5180,5180,5180,0
|
|
20240408,115700,168393840,5180,5180,5180,5180,2
|
|
20240408,115600,168383480,5140,5140,5140,5140,0
|
|
20240408,115500,168383480,5140,5140,5140,5140,6
|
|
20240408,115400,168352640,5130,5130,5130,5130,0
|
|
20240408,115300,168352640,5130,5130,5130,5130,0
|
|
20240408,115200,168352640,5130,5130,5130,5130,0
|
|
20240408,115100,168352640,5130,5130,5130,5130,0
|
|
20240408,115000,168352640,5130,5180,5180,5130,600
|
|
20240408,114900,165260130,5180,5180,5180,5180,0
|
|
20240408,114800,165260130,5180,5180,5180,5180,150
|
|
20240408,114700,164483130,5200,5200,5200,5200,0
|
|
20240408,114600,164483130,5200,5190,5200,5190,934
|
|
20240408,114500,159626340,5200,5200,5200,5200,0
|
|
20240408,114400,159626340,5200,5200,5200,5200,0
|
|
20240408,114300,159626340,5200,5200,5200,5200,2
|
|
20240408,114200,159615940,5200,5200,5200,5200,0
|
|
20240408,114100,159615940,5200,5200,5200,5200,10
|
|
20240408,114000,159563940,5200,5200,5200,5200,0
|
|
20240408,113900,159563940,5200,5200,5200,5200,2
|
|
20240408,113800,159553540,5190,5190,5190,5190,100
|
|
20240408,113700,159034540,5200,5200,5200,5200,0
|
|
20240408,113600,159034540,5200,5200,5200,5200,0
|
|
20240408,113500,159034540,5200,5180,5200,5180,4
|
|
20240408,113400,159013770,5150,5150,5150,5150,300
|
|
20240408,113300,157468770,5170,5170,5170,5170,100
|
|
20240408,113200,156951770,5150,5150,5150,5150,10
|
|
20240408,113100,156900270,5150,5150,5150,5150,1
|
|
20240408,113000,156895120,5150,5150,5150,5150,15
|
|
20240408,112900,156817870,5150,5150,5150,5150,0
|
|
20240408,112800,156817870,5150,5150,5150,5150,0
|
|
20240408,112700,156817870,5150,5150,5150,5150,0
|
|
20240408,112600,156817870,5150,5150,5150,5150,0
|
|
20240408,112500,156817870,5150,5150,5150,5150,0
|
|
20240408,112400,156817870,5150,5150,5150,5150,0
|
|
20240408,112300,156817870,5150,5150,5150,5150,0
|
|
20240408,112200,156817870,5150,5150,5150,5150,0
|
|
20240408,112100,156817870,5150,5150,5150,5150,3
|
|
20240408,112000,156802420,5150,5150,5150,5150,19
|
|
20240408,111900,156704570,5150,5150,5150,5150,1
|
|
20240408,111800,156699420,5150,5150,5150,5150,177
|
|
20240408,111700,155787870,5150,5150,5150,5150,0
|
|
20240408,111600,155787870,5150,5150,5150,5150,0
|
|
20240408,111500,155787870,5150,5150,5150,5150,260
|
|
20240408,111400,154448870,5150,5140,5150,5140,563
|
|
20240408,111300,151554100,5140,5140,5140,5140,64
|
|
20240408,111200,151225140,5140,5140,5140,5140,0
|
|
20240408,111100,151225140,5140,5140,5140,5140,0
|
|
20240408,111000,151225140,5140,5140,5140,5140,2
|
|
20240408,110900,151214860,5150,5150,5150,5150,5
|
|
20240408,110800,151189110,5150,5140,5150,5140,419
|
|
20240408,110700,149035420,5140,5140,5140,5140,506
|
|
20240408,110600,146434580,5140,5140,5140,5140,8
|
|
20240408,110500,146393460,5140,5140,5140,5140,2
|
|
20240408,110400,146383180,5130,5120,5130,5120,805
|
|
20240408,110300,142257030,5110,5110,5110,5110,0
|
|
20240408,110200,142257030,5110,5110,5110,5110,0
|
|
20240408,110100,142257030,5110,5110,5110,5110,0
|
|
20240408,110000,142257030,5110,5110,5110,5110,0
|
|
20240408,105900,142257030,5110,5110,5110,5110,1
|
|
20240408,105800,142251920,5120,5120,5120,5120,0
|
|
20240408,105700,142251920,5120,5120,5120,5120,0
|
|
20240408,105600,142251920,5120,5120,5120,5120,172
|
|
20240408,105500,141371280,5120,5120,5120,5120,0
|
|
20240408,105400,141371280,5120,5120,5120,5120,0
|
|
20240408,105300,141371280,5120,5120,5120,5120,0
|
|
20240408,105200,141371280,5120,5120,5120,5120,3
|
|
20240408,105100,141355920,5120,5120,5120,5120,1
|
|
20240408,105000,141350800,5130,5100,5130,5100,131
|
|
20240408,104900,140682580,5130,5130,5130,5130,5
|
|
20240408,104800,140656930,5130,5130,5130,5130,1
|
|
20240408,104700,140651800,5100,5100,5100,5100,9
|
|
20240408,104600,140605900,5100,5100,5100,5100,0
|
|
20240408,104500,140605900,5100,5130,5130,5100,551
|
|
20240408,104400,137793650,5130,5130,5130,5130,0
|
|
20240408,104300,137793650,5130,5130,5130,5130,1
|
|
20240408,104200,137788520,5120,5110,5120,5110,21
|
|
20240408,104100,137681200,5100,5110,5110,5100,364
|
|
20240408,104000,135821660,5130,5130,5130,5130,50
|
|
20240408,103900,135565160,5110,5110,5110,5110,50
|
|
20240408,103800,135309660,5110,5110,5110,5110,36
|
|
20240408,103700,135125700,5110,5110,5110,5110,0
|
|
20240408,103600,135125700,5110,5110,5110,5110,33
|
|
20240408,103500,134957070,5110,5090,5110,5090,1027
|
|
20240408,103400,129709500,5090,5090,5090,5090,0
|
|
20240408,103300,129709500,5090,5090,5090,5090,0
|
|
20240408,103200,129709500,5090,5090,5090,5090,0
|
|
20240408,103100,129709500,5090,5090,5090,5090,20
|
|
20240408,103000,129607700,5100,5100,5100,5100,0
|
|
20240408,102900,129607700,5100,5100,5100,5100,211
|
|
20240408,102800,128531600,5100,5100,5100,5100,500
|
|
20240408,102700,125981600,5100,5100,5100,5100,0
|
|
20240408,102600,125981600,5100,5100,5100,5100,0
|
|
20240408,102500,125981600,5100,5100,5100,5100,0
|
|
20240408,102400,125981600,5100,5100,5100,5100,7
|
|
20240408,102300,125945900,5100,5100,5100,5100,0
|
|
20240408,102200,125945900,5100,5100,5100,5100,1
|
|
20240408,102100,125940800,5090,5090,5090,5090,1
|
|
20240408,102000,125935710,5090,5100,5100,5090,300
|
|
20240408,101900,124408610,5100,5100,5100,5100,5
|
|
20240408,101800,124383110,5100,5100,5100,5100,0
|
|
20240408,101700,124383110,5100,5100,5100,5100,92
|
|
20240408,101600,123913910,5100,5100,5100,5100,0
|
|
20240408,101500,123913910,5100,5100,5100,5100,0
|
|
20240408,101400,123913910,5100,5100,5100,5100,1
|
|
20240408,101300,123908810,5100,5100,5100,5100,20
|
|
20240408,101200,123806810,5100,5100,5100,5100,0
|
|
20240408,101100,123806810,5100,5100,5100,5100,110
|
|
20240408,101000,123245810,5100,5100,5100,5100,0
|
|
20240408,100900,123245810,5100,5100,5100,5100,0
|
|
20240408,100800,123245810,5100,5100,5100,5100,0
|
|
20240408,100700,123245810,5100,5100,5100,5100,1
|
|
20240408,100600,123240710,5100,5100,5100,5100,205
|
|
20240408,100500,122195210,5100,5100,5100,5100,0
|
|
20240408,100400,122195210,5100,5100,5100,5100,20
|
|
20240408,100300,122093210,5100,5100,5100,5100,2
|
|
20240408,100200,122083010,5100,5100,5100,5100,2
|
|
20240408,100100,122072810,5100,5100,5100,5100,1
|
|
20240408,100000,122067710,5080,5080,5080,5080,0
|
|
20240408,095900,122067710,5080,5080,5080,5080,100
|
|
20240408,095800,121559710,5090,5090,5090,5090,5
|
|
20240408,095700,121534260,5090,5090,5090,5090,0
|
|
20240408,095600,121534260,5090,5090,5090,5090,21
|
|
20240408,095500,121427370,5090,5090,5090,5090,500
|
|
20240408,095400,118882370,5090,5090,5090,5090,5
|
|
20240408,095300,118856920,5090,5090,5090,5090,0
|
|
20240408,095200,118856920,5090,5090,5090,5090,0
|
|
20240408,095100,118856920,5090,5090,5090,5090,0
|
|
20240408,095000,118856920,5090,5090,5090,5090,1
|
|
20240408,094900,118851830,5070,5090,5090,5070,201
|
|
20240408,094800,117832700,5090,5090,5090,5090,20
|
|
20240408,094700,117730900,5080,5080,5080,5080,220
|
|
20240408,094600,116613300,5090,5090,5090,5090,0
|
|
20240408,094500,116613300,5090,5090,5090,5090,7
|
|
20240408,094400,116577670,5070,5090,5090,5070,734
|
|
20240408,094300,112849410,5090,5090,5090,5090,6
|
|
20240408,094200,112818870,5090,5090,5090,5090,100
|
|
20240408,094100,112309870,5090,5090,5090,5090,100
|
|
20240408,094000,111800870,5090,5090,5090,5090,0
|
|
20240408,093900,111800870,5090,5090,5090,5090,32
|
|
20240408,093800,111637990,5090,5080,5090,5080,714
|
|
20240408,093700,108004830,5080,5080,5080,5080,10
|
|
20240408,093600,107954030,5080,5080,5080,5080,10
|
|
20240408,093500,107903230,5080,5080,5080,5080,10
|
|
20240408,093400,107852430,5080,5080,5080,5080,306
|
|
20240408,093300,106297950,5090,5070,5090,5060,1528
|
|
20240408,093200,98558930,5070,5070,5070,5070,453
|
|
20240408,093100,96262220,5090,5080,5090,5070,259
|
|
20240408,093000,94947870,5070,5070,5070,5070,20
|
|
20240408,092900,94846470,5070,5070,5070,5070,6
|
|
20240408,092800,94816050,5070,5070,5070,5070,3
|
|
20240408,092700,94800840,5060,5060,5060,5060,200
|
|
20240408,092600,93788840,5060,5060,5060,5060,0
|
|
20240408,092500,93788840,5060,5090,5090,5060,600
|
|
20240408,092400,90743060,5080,5070,5080,5070,386
|
|
20240408,092300,88784150,5080,5080,5080,5080,1
|
|
20240408,092200,88779070,5070,5070,5070,5070,0
|
|
20240408,092100,88779070,5070,5070,5070,5070,185
|
|
20240408,092000,87841120,5070,5070,5070,5070,300
|
|
20240408,091900,86320120,5060,5070,5070,5060,537
|
|
20240408,091800,83597880,5070,5060,5070,5060,362
|
|
20240408,091700,81762590,5070,5090,5090,5070,237
|
|
20240408,091600,80558780,5090,5090,5090,5090,4
|
|
20240408,091500,80538420,5090,5090,5090,5090,0
|
|
20240408,091400,80538420,5090,5130,5130,5050,12842
|
|
20240408,091300,15029500,5130,5140,5140,5130,249
|
|
20240408,091200,13751050,5140,5140,5140,5140,0
|
|
20240408,091100,13751050,5140,5140,5140,5140,18
|
|
20240408,091000,13658530,5140,5140,5140,5140,178
|
|
20240408,090900,12743610,5140,5140,5140,5140,32
|
|
20240408,090800,12579130,5140,5140,5140,5130,216
|
|
20240408,090700,11469070,5180,5180,5180,5180,0
|
|
20240408,090600,11469070,5180,5150,5180,5130,437
|
|
20240408,090500,9223460,5130,5170,5170,5130,391
|
|
20240408,090400,7206890,5170,5170,5170,5170,56
|
|
20240408,090300,6917370,5190,5190,5190,5190,150
|
|
20240408,090200,6138870,5190,5260,5260,5170,131
|
|
20240408,090100,5458560,5210,5210,5210,5210,115
|
|
20240408,090000,4859410,5210,5230,5270,5210,931
|