585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,184200,1267915975,4515,4515,4515,4515,8943
|
|
20240408,184100,1267915975,4515,4515,4515,4515,0
|
|
20240408,184000,1267915975,4515,4515,4515,4515,0
|
|
20240408,183900,1267915975,4515,4515,4515,4515,0
|
|
20240408,183800,1267915975,4515,4515,4515,4515,0
|
|
20240408,183700,1267915975,4515,4515,4515,4515,0
|
|
20240408,183600,1267915975,4515,4515,4515,4515,0
|
|
20240408,183500,1267915975,4515,4515,4515,4515,0
|
|
20240408,183400,1267915975,4515,4515,4515,4515,0
|
|
20240408,183300,1267915975,4515,4515,4515,4515,0
|
|
20240408,183200,1267915975,4515,4515,4515,4515,0
|
|
20240408,183100,1267915975,4515,4515,4515,4515,0
|
|
20240408,183000,1267915975,4515,4515,4515,4515,0
|
|
20240408,182900,1267915975,4515,4515,4515,4515,0
|
|
20240408,182800,1267915975,4515,4515,4515,4515,0
|
|
20240408,182700,1267915975,4515,4515,4515,4515,0
|
|
20240408,182600,1267915975,4515,4515,4515,4515,0
|
|
20240408,182500,1267915975,4515,4515,4515,4515,0
|
|
20240408,182400,1267915975,4515,4515,4515,4515,0
|
|
20240408,182300,1267915975,4515,4515,4515,4515,0
|
|
20240408,182200,1267915975,4515,4515,4515,4515,0
|
|
20240408,182100,1267915975,4515,4515,4515,4515,0
|
|
20240408,182000,1267915975,4515,4515,4515,4515,0
|
|
20240408,181900,1267915975,4515,4515,4515,4515,0
|
|
20240408,181800,1267915975,4515,4515,4515,4515,0
|
|
20240408,181700,1267915975,4515,4515,4515,4515,0
|
|
20240408,181600,1267915975,4515,4515,4515,4515,0
|
|
20240408,181500,1267915975,4515,4515,4515,4515,0
|
|
20240408,181400,1267915975,4515,4515,4515,4515,0
|
|
20240408,181300,1267915975,4515,4515,4515,4515,0
|
|
20240408,181200,1267915975,4515,4515,4515,4515,8943
|
|
20240408,181100,1267915975,4515,4515,4515,4515,0
|
|
20240408,181000,1267915975,4515,4515,4515,4515,0
|
|
20240408,180900,1267915975,4515,4515,4515,4515,0
|
|
20240408,180800,1267915975,4515,4515,4515,4515,0
|
|
20240408,180700,1267915975,4515,4515,4515,4515,0
|
|
20240408,180600,1267915975,4515,4515,4515,4515,0
|
|
20240408,180500,1267915975,4515,4515,4515,4515,0
|
|
20240408,180400,1267915975,4515,4515,4515,4515,0
|
|
20240408,180300,1267915975,4515,4515,4515,4515,0
|
|
20240408,180200,1267915975,4515,4515,4515,4515,0
|
|
20240408,180100,1267915975,4515,4515,4515,4515,0
|
|
20240408,180000,1267915975,4515,4515,4515,4515,0
|
|
20240408,175900,1267915975,4515,4515,4515,4515,0
|
|
20240408,175800,1267915975,4515,4515,4515,4515,0
|
|
20240408,175700,1267915975,4515,4515,4515,4515,0
|
|
20240408,175600,1267915975,4515,4515,4515,4515,0
|
|
20240408,175500,1267915975,4515,4515,4515,4515,0
|
|
20240408,175400,1267915975,4515,4515,4515,4515,0
|
|
20240408,175300,1267915975,4515,4515,4515,4515,0
|
|
20240408,175200,1267915975,4515,4515,4515,4515,0
|
|
20240408,175100,1267915975,4515,4515,4515,4515,0
|
|
20240408,175000,1267915975,4515,4515,4515,4515,0
|
|
20240408,174900,1267915975,4515,4515,4515,4515,0
|
|
20240408,174800,1267915975,4515,4515,4515,4515,0
|
|
20240408,174700,1267915975,4515,4515,4515,4515,0
|
|
20240408,174600,1267915975,4515,4515,4515,4515,0
|
|
20240408,174500,1267915975,4515,4515,4515,4515,0
|
|
20240408,174400,1267915975,4515,4515,4515,4515,0
|
|
20240408,174300,1267915975,4515,4515,4515,4515,0
|
|
20240408,174200,1267915975,4515,4515,4515,4515,8943
|
|
20240408,174100,1267915975,4515,4515,4515,4515,0
|
|
20240408,174000,1267915975,4515,4515,4515,4515,0
|
|
20240408,173900,1267915975,4515,4515,4515,4515,0
|
|
20240408,173800,1267915975,4515,4515,4515,4515,0
|
|
20240408,173700,1267915975,4515,4515,4515,4515,0
|
|
20240408,173600,1267915975,4515,4515,4515,4515,0
|
|
20240408,173500,1267915975,4515,4515,4515,4515,0
|
|
20240408,173400,1267915975,4515,4515,4515,4515,0
|
|
20240408,173300,1267915975,4515,4515,4515,4515,0
|
|
20240408,173200,1267915975,4515,4515,4515,4515,0
|
|
20240408,173100,1267915975,4515,4515,4515,4515,0
|
|
20240408,173000,1267915975,4515,4515,4515,4515,0
|
|
20240408,172900,1267915975,4515,4515,4515,4515,0
|
|
20240408,172800,1267915975,4515,4515,4515,4515,0
|
|
20240408,172700,1267915975,4515,4515,4515,4515,0
|
|
20240408,172600,1267915975,4515,4515,4515,4515,0
|
|
20240408,172500,1267915975,4515,4515,4515,4515,0
|
|
20240408,172400,1267915975,4515,4515,4515,4515,0
|
|
20240408,172300,1267915975,4515,4515,4515,4515,0
|
|
20240408,172200,1267915975,4515,4515,4515,4515,0
|
|
20240408,172100,1267915975,4515,4515,4515,4515,0
|
|
20240408,172000,1267915975,4515,4515,4515,4515,0
|
|
20240408,171900,1267915975,4515,4515,4515,4515,0
|
|
20240408,171800,1267915975,4515,4515,4515,4515,0
|
|
20240408,171700,1267915975,4515,4515,4515,4515,0
|
|
20240408,171600,1267915975,4515,4515,4515,4515,0
|
|
20240408,171500,1267915975,4515,4515,4515,4515,0
|
|
20240408,171400,1267915975,4515,4515,4515,4515,0
|
|
20240408,171300,1267915975,4515,4515,4515,4515,0
|
|
20240408,171200,1267915975,4515,4515,4515,4515,8943
|
|
20240408,171100,1267915975,4515,4515,4515,4515,0
|
|
20240408,171000,1267915975,4515,4515,4515,4515,0
|
|
20240408,170900,1267915975,4515,4515,4515,4515,0
|
|
20240408,170800,1267915975,4515,4515,4515,4515,0
|
|
20240408,170700,1267915975,4515,4515,4515,4515,0
|
|
20240408,170600,1267915975,4515,4515,4515,4515,0
|
|
20240408,170500,1267915975,4515,4515,4515,4515,0
|
|
20240408,170400,1267915975,4515,4515,4515,4515,0
|
|
20240408,170300,1267915975,4515,4515,4515,4515,0
|
|
20240408,170200,1267915975,4515,4515,4515,4515,0
|
|
20240408,170100,1267915975,4515,4515,4515,4515,0
|
|
20240408,170000,1267915975,4515,4515,4515,4515,0
|
|
20240408,165900,1267915975,4515,4515,4515,4515,0
|
|
20240408,165800,1267915975,4515,4515,4515,4515,0
|
|
20240408,165700,1267915975,4515,4515,4515,4515,0
|
|
20240408,165600,1267915975,4515,4515,4515,4515,0
|
|
20240408,165500,1267915975,4515,4515,4515,4515,0
|
|
20240408,165400,1267915975,4515,4515,4515,4515,0
|
|
20240408,165300,1267915975,4515,4515,4515,4515,0
|
|
20240408,165200,1267915975,4515,4515,4515,4515,0
|
|
20240408,165100,1267915975,4515,4515,4515,4515,0
|
|
20240408,165000,1267915975,4515,4515,4515,4515,0
|
|
20240408,164900,1267915975,4515,4515,4515,4515,0
|
|
20240408,164800,1267915975,4515,4515,4515,4515,0
|
|
20240408,164700,1267915975,4515,4515,4515,4515,0
|
|
20240408,164600,1267915975,4515,4515,4515,4515,0
|
|
20240408,164500,1267915975,4515,4515,4515,4515,0
|
|
20240408,164400,1267915975,4515,4515,4515,4515,0
|
|
20240408,164300,1267915975,4515,4515,4515,4515,0
|
|
20240408,164200,1267915975,4515,4515,4515,4515,8943
|
|
20240408,164100,1267915975,4515,4515,4515,4515,0
|
|
20240408,164000,1267915975,4515,4515,4515,4515,0
|
|
20240408,163900,1267915975,4515,4515,4515,4515,0
|
|
20240408,163800,1267915975,4515,4515,4515,4515,0
|
|
20240408,163700,1267915975,4515,4515,4515,4515,0
|
|
20240408,163600,1267915975,4515,4515,4515,4515,0
|
|
20240408,163500,1267915975,4515,4515,4515,4515,0
|
|
20240408,163400,1267915975,4515,4515,4515,4515,0
|
|
20240408,163300,1267915975,4515,4515,4515,4515,0
|
|
20240408,163200,1267915975,4515,4515,4515,4515,0
|
|
20240408,163100,1267915975,4515,4515,4515,4515,0
|
|
20240408,163000,1267915975,4515,4515,4515,4515,0
|
|
20240408,162900,1267915975,4515,4515,4515,4515,0
|
|
20240408,162800,1267915975,4515,4515,4515,4515,0
|
|
20240408,162700,1267915975,4515,4515,4515,4515,0
|
|
20240408,162600,1267915975,4515,4515,4515,4515,0
|
|
20240408,162500,1267915975,4515,4515,4515,4515,0
|
|
20240408,162400,1267915975,4515,4515,4515,4515,0
|
|
20240408,162300,1267915975,4515,4515,4515,4515,0
|
|
20240408,162200,1267915975,4515,4515,4515,4515,0
|
|
20240408,162100,1267915975,4515,4515,4515,4515,0
|
|
20240408,162000,1267915975,4515,4515,4515,4515,0
|
|
20240408,161900,1267915975,4515,4515,4515,4515,0
|
|
20240408,161800,1267915975,4515,4515,4515,4515,0
|
|
20240408,161700,1267915975,4515,4515,4515,4515,0
|
|
20240408,161600,1267915975,4515,4515,4515,4515,0
|
|
20240408,161500,1267915975,4515,4515,4515,4515,0
|
|
20240408,161400,1267915975,4515,4515,4515,4515,0
|
|
20240408,161300,1267915975,4515,4515,4515,4515,0
|
|
20240408,161200,1267915975,4515,4515,4515,4515,8943
|
|
20240408,161100,1267915975,4515,4515,4515,4515,0
|
|
20240408,161000,1267915975,4515,4515,4515,4515,0
|
|
20240408,160900,1267915975,4515,4515,4515,4515,0
|
|
20240408,160800,1267915975,4515,4515,4515,4515,0
|
|
20240408,160700,1267915975,4515,4515,4515,4515,0
|
|
20240408,160600,1267915975,4515,4515,4515,4515,0
|
|
20240408,160500,1267915975,4515,4515,4515,4515,0
|
|
20240408,160400,1267915975,4515,4515,4515,4515,0
|
|
20240408,160300,1267915975,4515,4515,4515,4515,0
|
|
20240408,160200,1267915975,4515,4515,4515,4515,0
|
|
20240408,160100,1267915975,4515,4515,4515,4515,0
|
|
20240408,160000,1267915975,4515,4515,4515,4515,0
|
|
20240408,155900,1267915975,4515,4515,4515,4515,0
|
|
20240408,155800,1267915975,4515,4515,4515,4515,0
|
|
20240408,155700,1267915975,4515,4515,4515,4515,0
|
|
20240408,155600,1267915975,4515,4515,4515,4515,0
|
|
20240408,155500,1267915975,4515,4515,4515,4515,0
|
|
20240408,155400,1267915975,4515,4515,4515,4515,0
|
|
20240408,155300,1267915975,4515,4515,4515,4515,0
|
|
20240408,155200,1267915975,4515,4515,4515,4515,0
|
|
20240408,155100,1267915975,4515,4515,4515,4515,0
|
|
20240408,155000,1267915975,4515,4515,4515,4515,0
|
|
20240408,154900,1267915975,4515,4515,4515,4515,0
|
|
20240408,154800,1267915975,4515,4515,4515,4515,0
|
|
20240408,154700,1267915975,4515,4515,4515,4515,0
|
|
20240408,154600,1267915975,4515,4515,4515,4515,0
|
|
20240408,154500,1267915975,4515,4515,4515,4515,0
|
|
20240408,154400,1267915975,4515,4515,4515,4515,0
|
|
20240408,154300,1267915975,4515,4515,4515,4515,0
|
|
20240408,154200,1267915975,4515,4515,4515,4515,8943
|
|
20240408,154100,1267915975,4515,4515,4515,4515,0
|
|
20240408,154000,1267915975,4515,4515,4515,4515,0
|
|
20240408,153900,1267915975,4515,4515,4515,4515,0
|
|
20240408,153800,1267915975,4515,4515,4515,4515,0
|
|
20240408,153700,1267915975,4515,4515,4515,4515,0
|
|
20240408,153600,1267915975,4515,4515,4515,4515,0
|
|
20240408,153500,1267915975,4515,4515,4515,4515,0
|
|
20240408,153400,1267915975,4515,4515,4515,4515,0
|
|
20240408,153300,1267915975,4515,4515,4515,4515,0
|
|
20240408,153200,1267915975,4515,4515,4515,4515,0
|
|
20240408,153100,1267915975,4515,4515,4515,4515,0
|
|
20240408,153000,1267915975,4515,4515,4515,4515,8943
|
|
20240408,152900,1227538330,4520,4520,4520,4520,0
|
|
20240408,152800,1227538330,4520,4520,4520,4520,0
|
|
20240408,152700,1227538330,4520,4520,4520,4520,0
|
|
20240408,152600,1227538330,4520,4520,4520,4520,0
|
|
20240408,152500,1227538330,4520,4520,4520,4520,0
|
|
20240408,152400,1227538330,4520,4520,4520,4520,0
|
|
20240408,152300,1227538330,4520,4520,4520,4520,0
|
|
20240408,152200,1227538330,4520,4520,4520,4520,0
|
|
20240408,152100,1227538330,4520,4520,4520,4520,0
|
|
20240408,152000,1227538330,4520,4520,4520,4520,0
|
|
20240408,151900,1227538330,4520,4520,4525,4520,386
|
|
20240408,151800,1225791955,4520,4525,4525,4520,1132
|
|
20240408,151700,1220669680,4525,4525,4525,4525,0
|
|
20240408,151600,1220669680,4525,4530,4530,4525,4090
|
|
20240408,151500,1202142480,4530,4530,4530,4530,15
|
|
20240408,151400,1202074530,4525,4525,4525,4525,532
|
|
20240408,151300,1199667230,4525,4525,4525,4525,1006
|
|
20240408,151200,1195115080,4525,4525,4525,4525,930
|
|
20240408,151100,1190906830,4525,4525,4525,4525,2
|
|
20240408,151000,1190897780,4530,4530,4530,4530,47
|
|
20240408,150900,1190684870,4525,4530,4530,4525,502
|
|
20240408,150800,1188410820,4525,4525,4525,4525,30
|
|
20240408,150700,1188275070,4530,4525,4530,4525,1277
|
|
20240408,150600,1182496415,4525,4525,4525,4525,40
|
|
20240408,150500,1182315415,4525,4525,4525,4525,0
|
|
20240408,150400,1182315415,4525,4525,4525,4525,687
|
|
20240408,150300,1179206740,4525,4530,4530,4525,138
|
|
20240408,150200,1178582200,4530,4530,4530,4530,5
|
|
20240408,150100,1178559550,4525,4530,4530,4525,3859
|
|
20240408,150000,1161078885,4530,4530,4530,4530,3
|
|
20240408,145900,1161065295,4530,4535,4535,4530,79
|
|
20240408,145800,1160707075,4535,4535,4535,4535,0
|
|
20240408,145700,1160707075,4535,4535,4535,4535,0
|
|
20240408,145600,1160707075,4535,4535,4535,4535,0
|
|
20240408,145500,1160707075,4535,4535,4535,4535,10
|
|
20240408,145400,1160661725,4535,4535,4535,4535,369
|
|
20240408,145300,1158988310,4540,4540,4540,4540,6
|
|
20240408,145200,1158961070,4535,4535,4535,4535,1
|
|
20240408,145100,1158956535,4540,4540,4540,4540,5
|
|
20240408,145000,1158933835,4540,4535,4540,4535,919
|
|
20240408,144900,1154766045,4535,4535,4535,4535,10
|
|
20240408,144800,1154720695,4540,4540,4540,4540,494
|
|
20240408,144700,1152477935,4535,4540,4540,4535,508
|
|
20240408,144600,1150171655,4540,4540,4540,4540,0
|
|
20240408,144500,1150171655,4540,4540,4540,4540,0
|
|
20240408,144400,1150171655,4540,4535,4540,4535,27
|
|
20240408,144300,1150049200,4535,4535,4535,4535,0
|
|
20240408,144200,1150049200,4535,4535,4535,4535,261
|
|
20240408,144100,1148865565,4530,4535,4535,4530,101
|
|
20240408,144000,1148407535,4535,4535,4535,4535,310
|
|
20240408,143900,1147001685,4535,4535,4535,4535,356
|
|
20240408,143800,1145387225,4535,4535,4540,4535,161
|
|
20240408,143700,1144657085,4535,4535,4535,4535,850
|
|
20240408,143600,1140802335,4535,4535,4535,4530,245
|
|
20240408,143500,1139691510,4535,4535,4535,4535,10
|
|
20240408,143400,1139646160,4535,4535,4535,4535,650
|
|
20240408,143300,1136698410,4535,4535,4535,4530,709
|
|
20240408,143200,1133483140,4535,4535,4535,4535,299
|
|
20240408,143100,1132127175,4535,4535,4535,4535,363
|
|
20240408,143000,1130480970,4535,4530,4535,4530,73
|
|
20240408,142900,1130150000,4530,4530,4530,4530,13
|
|
20240408,142800,1130091110,4530,4535,4535,4530,138
|
|
20240408,142700,1129465965,4520,4520,4520,4520,0
|
|
20240408,142600,1129465965,4520,4535,4535,4520,1520
|
|
20240408,142500,1122573065,4535,4520,4535,4520,393
|
|
20240408,142400,1120795035,4520,4520,4520,4520,756
|
|
20240408,142300,1117377915,4520,4520,4520,4520,301
|
|
20240408,142200,1116017395,4515,4515,4515,4515,56
|
|
20240408,142100,1115764555,4515,4515,4515,4515,0
|
|
20240408,142000,1115764555,4515,4515,4515,4515,102
|
|
20240408,141900,1115304025,4515,4515,4515,4515,2
|
|
20240408,141800,1115294995,4515,4515,4515,4515,0
|
|
20240408,141700,1115294995,4515,4510,4515,4510,58
|
|
20240408,141600,1115033160,4515,4515,4515,4515,5
|
|
20240408,141500,1115010585,4515,4515,4515,4515,79
|
|
20240408,141400,1114653900,4515,4515,4515,4515,0
|
|
20240408,141300,1114653900,4515,4515,4515,4515,1004
|
|
20240408,141200,1110120840,4515,4520,4520,4515,21
|
|
20240408,141100,1110025975,4520,4520,4520,4520,318
|
|
20240408,141000,1108588615,4525,4525,4525,4525,14
|
|
20240408,140900,1108525265,4525,4525,4525,4525,105
|
|
20240408,140800,1108050140,4525,4530,4530,4525,222
|
|
20240408,140700,1107045540,4530,4530,4530,4530,1
|
|
20240408,140600,1107041010,4530,4530,4530,4530,10
|
|
20240408,140500,1106995710,4525,4520,4525,4520,690
|
|
20240408,140400,1103875870,4515,4515,4515,4515,1
|
|
20240408,140300,1103871355,4515,4515,4515,4515,0
|
|
20240408,140200,1103871355,4515,4515,4515,4515,2
|
|
20240408,140100,1103862325,4510,4515,4515,4510,326
|
|
20240408,140000,1102390545,4510,4515,4515,4510,422
|
|
20240408,135900,1100486725,4515,4515,4515,4515,100
|
|
20240408,135800,1100035225,4515,4515,4515,4515,10
|
|
20240408,135700,1099990075,4515,4515,4515,4515,10
|
|
20240408,135600,1099944925,4515,4515,4515,4515,150
|
|
20240408,135500,1099267675,4515,4515,4515,4515,0
|
|
20240408,135400,1099267675,4515,4515,4515,4515,0
|
|
20240408,135300,1099267675,4515,4515,4515,4515,0
|
|
20240408,135200,1099267675,4515,4515,4515,4515,0
|
|
20240408,135100,1099267675,4515,4515,4515,4515,9
|
|
20240408,135000,1099227040,4515,4515,4515,4515,1
|
|
20240408,134900,1099222525,4515,4515,4515,4515,0
|
|
20240408,134800,1099222525,4515,4515,4515,4515,8
|
|
20240408,134700,1099186405,4505,4505,4505,4505,0
|
|
20240408,134600,1099186405,4505,4505,4505,4500,253
|
|
20240408,134500,1098046775,4500,4505,4505,4500,95
|
|
20240408,134400,1097618850,4505,4510,4510,4505,400
|
|
20240408,134300,1095816750,4510,4510,4510,4510,9
|
|
20240408,134200,1095776160,4510,4515,4515,4510,99
|
|
20240408,134100,1095329645,4510,4515,4515,4510,1000
|
|
20240408,134000,1090819370,4515,4520,4520,4515,215
|
|
20240408,133900,1089848620,4515,4515,4515,4515,3
|
|
20240408,133800,1089835075,4520,4520,4520,4520,130
|
|
20240408,133700,1089247475,4520,4520,4520,4520,20
|
|
20240408,133600,1089157075,4515,4515,4515,4515,7
|
|
20240408,133500,1089125470,4515,4515,4515,4515,5
|
|
20240408,133400,1089102895,4520,4515,4520,4515,202
|
|
20240408,133300,1088190855,4520,4515,4520,4510,44
|
|
20240408,133200,1087992225,4510,4510,4510,4510,0
|
|
20240408,133100,1087992225,4510,4510,4510,4510,140
|
|
20240408,133000,1087360825,4510,4515,4515,4510,11
|
|
20240408,132900,1087311170,4510,4510,4510,4510,0
|
|
20240408,132800,1087311170,4510,4510,4510,4510,0
|
|
20240408,132700,1087311170,4510,4515,4515,4510,462
|
|
20240408,132600,1085227395,4525,4525,4525,4525,12
|
|
20240408,132500,1085173095,4525,4515,4525,4515,210
|
|
20240408,132400,1084224890,4515,4520,4520,4515,206
|
|
20240408,132300,1083294770,4525,4525,4525,4525,0
|
|
20240408,132200,1083294770,4525,4525,4525,4520,368
|
|
20240408,132100,1081631310,4525,4525,4525,4525,1
|
|
20240408,132000,1081626785,4520,4520,4520,4520,0
|
|
20240408,131900,1081626785,4520,4525,4525,4520,13
|
|
20240408,131800,1081568005,4535,4535,4535,4535,0
|
|
20240408,131700,1081568005,4535,4530,4535,4530,369
|
|
20240408,131600,1079895835,4530,4530,4530,4530,133
|
|
20240408,131500,1079293345,4530,4525,4530,4500,30687
|
|
20240408,131400,941081520,4525,4520,4525,4520,109
|
|
20240408,131300,940588340,4525,4525,4525,4525,0
|
|
20240408,131200,940588340,4525,4520,4525,4520,150
|
|
20240408,131100,939910090,4520,4520,4520,4520,0
|
|
20240408,131000,939910090,4520,4520,4520,4520,0
|
|
20240408,130900,939910090,4520,4520,4520,4520,0
|
|
20240408,130800,939910090,4520,4525,4525,4520,109
|
|
20240408,130700,939416910,4525,4525,4525,4525,10
|
|
20240408,130600,939371660,4525,4525,4525,4525,10
|
|
20240408,130500,939326410,4520,4520,4520,4520,46
|
|
20240408,130400,939118490,4515,4515,4515,4515,30
|
|
20240408,130300,938983040,4515,4515,4515,4515,9
|
|
20240408,130200,938942405,4520,4525,4525,4520,161
|
|
20240408,130100,938214680,4525,4525,4525,4525,6
|
|
20240408,130000,938187530,4525,4520,4525,4520,62
|
|
20240408,125900,937907275,4520,4515,4520,4515,1263
|
|
20240408,125800,932200015,4515,4515,4515,4515,10
|
|
20240408,125700,932154865,4520,4520,4520,4520,40
|
|
20240408,125600,931974065,4520,4520,4520,4520,10
|
|
20240408,125500,931928865,4520,4520,4520,4520,0
|
|
20240408,125400,931928865,4520,4520,4520,4520,0
|
|
20240408,125300,931928865,4520,4520,4520,4520,2639
|
|
20240408,125200,920000585,4515,4520,4520,4515,25
|
|
20240408,125100,919887635,4520,4515,4520,4515,692
|
|
20240408,125000,916760755,4515,4515,4515,4510,6013
|
|
20240408,124900,889617060,4515,4510,4515,4510,120
|
|
20240408,124800,889075760,4515,4510,4515,4510,1201
|
|
20240408,124700,883654245,4510,4510,4510,4510,11
|
|
20240408,124600,883604635,4515,4515,4515,4510,521
|
|
20240408,124500,881254820,4515,4515,4515,4515,7
|
|
20240408,124400,881223215,4515,4515,4515,4515,50
|
|
20240408,124300,880997465,4515,4515,4515,4515,0
|
|
20240408,124200,880997465,4515,4515,4515,4510,1239
|
|
20240408,124100,875409410,4515,4515,4515,4515,0
|
|
20240408,124000,875409410,4515,4515,4515,4515,5
|
|
20240408,123900,875386835,4515,4510,4515,4510,4734
|
|
20240408,123800,854036465,4510,4515,4515,4510,5223
|
|
20240408,123700,830478655,4515,4510,4515,4510,12
|
|
20240408,123600,830424530,4515,4515,4515,4515,422
|
|
20240408,123500,828519200,4515,4515,4515,4515,0
|
|
20240408,123400,828519200,4515,4510,4515,4510,170
|
|
20240408,123300,827752050,4515,4515,4515,4515,1830
|
|
20240408,123200,819489600,4515,4515,4515,4515,639
|
|
20240408,123100,816604515,4520,4515,4520,4515,485
|
|
20240408,123000,814414735,4515,4510,4515,4510,861
|
|
20240408,122900,810527525,4515,4515,4515,4515,111
|
|
20240408,122800,810026360,4515,4515,4515,4515,200
|
|
20240408,122700,809123360,4515,4515,4515,4515,400
|
|
20240408,122600,807317360,4515,4515,4515,4510,17
|
|
20240408,122500,807240650,4515,4515,4515,4515,25
|
|
20240408,122400,807127775,4515,4515,4515,4515,3
|
|
20240408,122300,807114230,4515,4515,4515,4515,288
|
|
20240408,122200,805813910,4515,4510,4515,4510,11
|
|
20240408,122100,805764260,4510,4515,4515,4510,890
|
|
20240408,122000,801746410,4515,4515,4515,4515,0
|
|
20240408,121900,801746410,4515,4520,4520,4515,1301
|
|
20240408,121800,795872390,4520,4515,4520,4515,1106
|
|
20240408,121700,790878270,4520,4520,4520,4520,448
|
|
20240408,121600,788853310,4520,4520,4520,4515,3079
|
|
20240408,121500,774943730,4520,4520,4520,4520,39
|
|
20240408,121400,774767450,4520,4525,4525,4520,1029
|
|
20240408,121300,770116340,4525,4525,4525,4520,503
|
|
20240408,121200,767842090,4525,4525,4525,4520,624
|
|
20240408,121100,765019990,4525,4525,4525,4525,19
|
|
20240408,121000,764934015,4525,4525,4525,4520,84
|
|
20240408,120900,764553980,4525,4525,4525,4520,1015
|
|
20240408,120800,759966070,4525,4530,4530,4525,83
|
|
20240408,120700,759590480,4525,4525,4525,4525,100
|
|
20240408,120600,759137980,4530,4525,4530,4525,205
|
|
20240408,120500,758210340,4525,4525,4525,4525,71
|
|
20240408,120400,757889065,4525,4525,4525,4525,628
|
|
20240408,120300,755047365,4530,4530,4530,4530,2
|
|
20240408,120200,755038305,4530,4530,4530,4530,0
|
|
20240408,120100,755038305,4530,4525,4530,4525,12
|
|
20240408,120000,754983950,4530,4525,4530,4525,22
|
|
20240408,115900,754884345,4530,4530,4530,4530,50
|
|
20240408,115800,754657845,4530,4530,4530,4530,0
|
|
20240408,115700,754657845,4530,4520,4530,4520,26
|
|
20240408,115600,754540095,4520,4520,4520,4520,1
|
|
20240408,115500,754535575,4520,4525,4525,4520,6000
|
|
20240408,115400,727413575,4530,4530,4530,4530,182
|
|
20240408,115300,726589115,4530,4530,4530,4530,201
|
|
20240408,115200,725678585,4535,4535,4535,4535,77
|
|
20240408,115100,725329390,4520,4530,4530,4520,626
|
|
20240408,115000,722497665,4530,4530,4530,4525,1700
|
|
20240408,114900,714801665,4530,4530,4530,4530,62
|
|
20240408,114800,714520805,4520,4525,4535,4520,289
|
|
20240408,114700,713212860,4525,4530,4530,4525,158
|
|
20240408,114600,712497775,4530,4530,4530,4530,4
|
|
20240408,114500,712479655,4530,4530,4530,4530,1
|
|
20240408,114400,712475125,4520,4520,4520,4520,0
|
|
20240408,114300,712475125,4520,4530,4535,4520,8004
|
|
20240408,114200,676277670,4530,4530,4540,4530,795
|
|
20240408,114100,672675180,4530,4535,4535,4530,2000
|
|
20240408,114000,663608515,4540,4540,4540,4540,11
|
|
20240408,113900,663558575,4535,4535,4535,4535,0
|
|
20240408,113800,663558575,4535,4535,4535,4535,28
|
|
20240408,113700,663431595,4535,4535,4535,4530,143
|
|
20240408,113600,662783105,4530,4530,4530,4530,0
|
|
20240408,113500,662783105,4530,4530,4530,4530,107
|
|
20240408,113400,662298395,4535,4535,4535,4535,0
|
|
20240408,113300,662298395,4535,4535,4535,4535,0
|
|
20240408,113200,662298395,4535,4525,4535,4525,40
|
|
20240408,113100,662117025,4535,4530,4535,4530,4933
|
|
20240408,113000,639770520,4530,4530,4530,4530,567
|
|
20240408,112900,637202010,4535,4535,4535,4535,0
|
|
20240408,112800,637202010,4535,4530,4535,4520,5373
|
|
20240408,112700,612883640,4535,4535,4535,4530,3177
|
|
20240408,112600,598487905,4535,4535,4535,4535,948
|
|
20240408,112500,594188725,4535,4535,4535,4535,2
|
|
20240408,112400,594179655,4535,4535,4535,4535,1050
|
|
20240408,112300,589417905,4535,4540,4540,4535,41
|
|
20240408,112200,589231865,4540,4540,4540,4535,168
|
|
20240408,112100,588469540,4540,4540,4540,4540,20
|
|
20240408,112000,588378740,4535,4535,4535,4535,5
|
|
20240408,111900,588356065,4540,4540,4540,4540,2111
|
|
20240408,111800,578772125,4540,4545,4545,4540,2769
|
|
20240408,111700,566200380,4540,4540,4540,4540,0
|
|
20240408,111600,566200380,4540,4540,4540,4540,0
|
|
20240408,111500,566200380,4540,4540,4540,4540,1014
|
|
20240408,111400,561596820,4540,4540,4540,4540,0
|
|
20240408,111300,561596820,4540,4540,4540,4540,14
|
|
20240408,111200,561533260,4540,4535,4540,4535,54
|
|
20240408,111100,561288115,4540,4545,4545,4535,2612
|
|
20240408,111000,549430900,4545,4545,4545,4545,14
|
|
20240408,110900,549367270,4545,4540,4545,4540,210
|
|
20240408,110800,548413840,4545,4550,4550,4545,32
|
|
20240408,110700,548268395,4550,4550,4550,4550,33
|
|
20240408,110600,548118245,4550,4550,4550,4550,113
|
|
20240408,110500,547604095,4545,4550,4550,4545,2
|
|
20240408,110400,547595000,4550,4550,4550,4550,0
|
|
20240408,110300,547595000,4550,4540,4550,4540,54
|
|
20240408,110200,547349700,4540,4545,4545,4540,1417
|
|
20240408,110100,540909440,4550,4545,4550,4545,301
|
|
20240408,110000,539541390,4550,4550,4555,4550,3926
|
|
20240408,105900,521677590,4550,4550,4550,4550,9
|
|
20240408,105800,521636640,4555,4555,4555,4555,46
|
|
20240408,105700,521427110,4555,4555,4555,4555,3
|
|
20240408,105600,521413445,4550,4550,4550,4550,10
|
|
20240408,105500,521367945,4550,4550,4550,4550,612
|
|
20240408,105400,518583345,4555,4555,4555,4555,97
|
|
20240408,105300,518141510,4555,4555,4555,4555,100
|
|
20240408,105200,517686010,4550,4555,4555,4550,4
|
|
20240408,105100,517667800,4550,4550,4550,4550,0
|
|
20240408,105000,517667800,4550,4555,4555,4550,61
|
|
20240408,104900,517389950,4555,4555,4555,4550,26
|
|
20240408,104800,517271535,4550,4555,4555,4550,120
|
|
20240408,104700,516725435,4550,4555,4555,4550,713
|
|
20240408,104600,513481090,4555,4555,4555,4555,13
|
|
20240408,104500,513421875,4550,4550,4550,4545,560
|
|
20240408,104400,510874080,4550,4550,4550,4550,65
|
|
20240408,104300,510578330,4555,4555,4555,4555,0
|
|
20240408,104200,510578330,4555,4555,4555,4555,97
|
|
20240408,104100,510136495,4550,4550,4550,4550,314
|
|
20240408,104000,508707795,4550,4550,4550,4550,286
|
|
20240408,103900,507406495,4550,4550,4550,4550,0
|
|
20240408,103800,507406495,4550,4550,4550,4550,0
|
|
20240408,103700,507406495,4550,4550,4550,4550,2
|
|
20240408,103600,507397395,4555,4555,4555,4555,50
|
|
20240408,103500,507169645,4555,4555,4555,4555,0
|
|
20240408,103400,507169645,4555,4555,4555,4555,0
|
|
20240408,103300,507169645,4555,4550,4555,4550,496
|
|
20240408,103200,504910865,4550,4550,4550,4550,0
|
|
20240408,103100,504910865,4550,4555,4555,4550,267
|
|
20240408,103000,503695080,4555,4550,4555,4550,6
|
|
20240408,102900,503667755,4545,4555,4555,4545,1015
|
|
20240408,102800,499054430,4545,4550,4550,4545,1109
|
|
20240408,102700,494014020,4545,4555,4555,4545,8000
|
|
20240408,102600,457644180,4555,4555,4555,4555,19
|
|
20240408,102500,457557635,4555,4555,4555,4555,0
|
|
20240408,102400,457557635,4555,4560,4560,4555,62
|
|
20240408,102300,457275190,4560,4560,4560,4560,96
|
|
20240408,102200,456837430,4555,4555,4555,4555,3
|
|
20240408,102100,456823765,4555,4555,4555,4555,400
|
|
20240408,102000,455001765,4555,4555,4555,4555,434
|
|
20240408,101900,453024895,4555,4555,4555,4555,0
|
|
20240408,101800,453024895,4555,4555,4555,4555,673
|
|
20240408,101700,449959380,4555,4555,4555,4555,0
|
|
20240408,101600,449959380,4555,4565,4565,4555,43
|
|
20240408,101500,449763285,4565,4565,4565,4565,7
|
|
20240408,101400,449731330,4570,4570,4570,4570,0
|
|
20240408,101300,449731330,4570,4570,4570,4570,0
|
|
20240408,101200,449731330,4570,4570,4570,4570,0
|
|
20240408,101100,449731330,4570,4555,4570,4555,1042
|
|
20240408,101000,444984265,4555,4555,4555,4550,286
|
|
20240408,100900,443682635,4550,4550,4550,4550,904
|
|
20240408,100800,439569435,4550,4550,4550,4550,32
|
|
20240408,100700,439423835,4550,4550,4550,4545,86
|
|
20240408,100600,439032550,4545,4550,4550,4545,242
|
|
20240408,100500,437931950,4550,4555,4555,4550,34
|
|
20240408,100400,437777230,4555,4555,4555,4555,2
|
|
20240408,100300,437768120,4550,4545,4550,4545,380
|
|
20240408,100200,436039275,4550,4550,4550,4545,643
|
|
20240408,100100,433114775,4550,4550,4550,4545,1800
|
|
20240408,100000,424929775,4550,4550,4550,4550,598
|
|
20240408,095900,422208875,4550,4560,4560,4550,7003
|
|
20240408,095800,390325420,4565,4565,4565,4555,505
|
|
20240408,095700,388023175,4560,4560,4560,4560,719
|
|
20240408,095600,384744535,4560,4555,4560,4555,3
|
|
20240408,095500,384730865,4560,4560,4560,4555,18
|
|
20240408,095400,384648800,4560,4555,4560,4555,9
|
|
20240408,095300,384607775,4560,4560,4560,4560,50
|
|
20240408,095200,384379775,4560,4560,4560,4560,1606
|
|
20240408,095100,377056415,4560,4565,4565,4560,192
|
|
20240408,095000,376180880,4560,4560,4560,4560,0
|
|
20240408,094900,376180880,4560,4560,4570,4560,755
|
|
20240408,094800,372737410,4570,4565,4570,4565,4
|
|
20240408,094700,372719140,4570,4560,4570,4560,1062
|
|
20240408,094600,367875800,4560,4560,4560,4560,100
|
|
20240408,094500,367419800,4570,4565,4570,4565,4
|
|
20240408,094400,367401530,4565,4570,4570,4565,160
|
|
20240408,094300,366670630,4570,4570,4570,4570,3
|
|
20240408,094200,366656920,4575,4575,4575,4575,10
|
|
20240408,094100,366611170,4575,4575,4575,4575,19
|
|
20240408,094000,366524245,4575,4575,4575,4575,205
|
|
20240408,093900,365586370,4575,4570,4575,4550,8305
|
|
20240408,093800,327728690,4560,4560,4565,4560,5020
|
|
20240408,093700,304813900,4565,4565,4565,4560,468
|
|
20240408,093600,302677600,4560,4560,4565,4560,11
|
|
20240408,093500,302627405,4560,4565,4565,4560,632
|
|
20240408,093400,299744250,4560,4565,4565,4560,226
|
|
20240408,093300,298713660,4565,4560,4565,4560,3
|
|
20240408,093200,298699975,4560,4560,4560,4560,388
|
|
20240408,093100,296930695,4565,4560,4565,4560,545
|
|
20240408,093000,294443930,4560,4565,4565,4560,4
|
|
20240408,092900,294425675,4560,4560,4560,4560,1162
|
|
20240408,092800,289126955,4560,4565,4565,4560,168
|
|
20240408,092700,288360740,4560,4570,4570,4560,4498
|
|
20240408,092600,267829730,4575,4575,4575,4570,554
|
|
20240408,092500,265296180,4575,4575,4575,4575,1
|
|
20240408,092400,265291605,4575,4575,4575,4575,16
|
|
20240408,092300,265218405,4570,4575,4580,4570,1450
|
|
20240408,092200,258578655,4575,4575,4575,4575,462
|
|
20240408,092100,256465005,4565,4580,4580,4565,5449
|
|
20240408,092000,231561140,4575,4580,4580,4575,5168
|
|
20240408,091900,207914575,4580,4580,4580,4580,1196
|
|
20240408,091800,202436895,4580,4580,4580,4575,1145
|
|
20240408,091700,197194575,4580,4580,4580,4575,14672
|
|
20240408,091600,130069390,4580,4585,4585,4575,5434
|
|
20240408,091500,105188680,4585,4585,4585,4580,669
|
|
20240408,091400,102124525,4590,4585,4590,4585,6353
|
|
20240408,091300,72994055,4590,4590,4590,4590,19
|
|
20240408,091200,72906845,4590,4590,4590,4585,1165
|
|
20240408,091100,67560335,4590,4590,4590,4590,887
|
|
20240408,091000,63489005,4595,4590,4595,4585,857
|
|
20240408,090900,59558090,4590,4590,4595,4590,1162
|
|
20240408,090800,54224460,4595,4590,4595,4590,3297
|
|
20240408,090700,39091225,4590,4590,4600,4590,618
|
|
20240408,090600,36251195,4595,4590,4600,4590,3001
|
|
20240408,090500,22475985,4595,4600,4600,4595,15
|
|
20240408,090400,22407010,4590,4600,4600,4590,1588
|
|
20240408,090300,15108025,4600,4630,4630,4600,1483
|
|
20240408,090200,8279790,4605,4605,4605,4605,202
|
|
20240408,090100,7349580,4605,4605,4605,4605,0
|
|
20240408,090000,7349580,4605,4605,4605,4605,1596
|