624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,192100,208118980,8450,8450,8450,8450,1283
|
|
20240418,192000,208118980,8450,8450,8450,8450,0
|
|
20240418,191900,208118980,8450,8450,8450,8450,0
|
|
20240418,191800,208118980,8450,8450,8450,8450,0
|
|
20240418,191700,208118980,8450,8450,8450,8450,0
|
|
20240418,191600,208118980,8450,8450,8450,8450,0
|
|
20240418,191500,208118980,8450,8450,8450,8450,0
|
|
20240418,191400,208118980,8450,8450,8450,8450,0
|
|
20240418,191300,208118980,8450,8450,8450,8450,0
|
|
20240418,191200,208118980,8450,8450,8450,8450,0
|
|
20240418,191100,208118980,8450,8450,8450,8450,0
|
|
20240418,191000,208118980,8450,8450,8450,8450,0
|
|
20240418,190900,208118980,8450,8450,8450,8450,0
|
|
20240418,190800,208118980,8450,8450,8450,8450,0
|
|
20240418,190700,208118980,8450,8450,8450,8450,0
|
|
20240418,190600,208118980,8450,8450,8450,8450,0
|
|
20240418,190500,208118980,8450,8450,8450,8450,0
|
|
20240418,190400,208118980,8450,8450,8450,8450,0
|
|
20240418,190300,208118980,8450,8450,8450,8450,0
|
|
20240418,190200,208118980,8450,8450,8450,8450,0
|
|
20240418,190100,208118980,8450,8450,8450,8450,0
|
|
20240418,190000,208118980,8450,8450,8450,8450,0
|
|
20240418,185900,208118980,8450,8450,8450,8450,0
|
|
20240418,185800,208118980,8450,8450,8450,8450,0
|
|
20240418,185700,208118980,8450,8450,8450,8450,0
|
|
20240418,185600,208118980,8450,8450,8450,8450,0
|
|
20240418,185500,208118980,8450,8450,8450,8450,0
|
|
20240418,185400,208118980,8450,8450,8450,8450,0
|
|
20240418,185300,208118980,8450,8450,8450,8450,0
|
|
20240418,185200,208118980,8450,8450,8450,8450,0
|
|
20240418,185100,208118980,8450,8450,8450,8450,1283
|
|
20240418,185000,208118980,8450,8450,8450,8450,0
|
|
20240418,184900,208118980,8450,8450,8450,8450,0
|
|
20240418,184800,208118980,8450,8450,8450,8450,0
|
|
20240418,184700,208118980,8450,8450,8450,8450,0
|
|
20240418,184600,208118980,8450,8450,8450,8450,0
|
|
20240418,184500,208118980,8450,8450,8450,8450,0
|
|
20240418,184400,208118980,8450,8450,8450,8450,0
|
|
20240418,184300,208118980,8450,8450,8450,8450,0
|
|
20240418,184200,208118980,8450,8450,8450,8450,0
|
|
20240418,184100,208118980,8450,8450,8450,8450,0
|
|
20240418,184000,208118980,8450,8450,8450,8450,0
|
|
20240418,183900,208118980,8450,8450,8450,8450,0
|
|
20240418,183800,208118980,8450,8450,8450,8450,0
|
|
20240418,183700,208118980,8450,8450,8450,8450,0
|
|
20240418,183600,208118980,8450,8450,8450,8450,0
|
|
20240418,183500,208118980,8450,8450,8450,8450,0
|
|
20240418,183400,208118980,8450,8450,8450,8450,0
|
|
20240418,183300,208118980,8450,8450,8450,8450,0
|
|
20240418,183200,208118980,8450,8450,8450,8450,0
|
|
20240418,183100,208118980,8450,8450,8450,8450,0
|
|
20240418,183000,208118980,8450,8450,8450,8450,0
|
|
20240418,182900,208118980,8450,8450,8450,8450,0
|
|
20240418,182800,208118980,8450,8450,8450,8450,0
|
|
20240418,182700,208118980,8450,8450,8450,8450,0
|
|
20240418,182600,208118980,8450,8450,8450,8450,0
|
|
20240418,182500,208118980,8450,8450,8450,8450,0
|
|
20240418,182400,208118980,8450,8450,8450,8450,0
|
|
20240418,182300,208118980,8450,8450,8450,8450,0
|
|
20240418,182200,208118980,8450,8450,8450,8450,0
|
|
20240418,182100,208118980,8450,8450,8450,8450,1283
|
|
20240418,182000,208118980,8450,8450,8450,8450,0
|
|
20240418,181900,208118980,8450,8450,8450,8450,0
|
|
20240418,181800,208118980,8450,8450,8450,8450,0
|
|
20240418,181700,208118980,8450,8450,8450,8450,0
|
|
20240418,181600,208118980,8450,8450,8450,8450,0
|
|
20240418,181500,208118980,8450,8450,8450,8450,0
|
|
20240418,181400,208118980,8450,8450,8450,8450,0
|
|
20240418,181300,208118980,8450,8450,8450,8450,0
|
|
20240418,181200,208118980,8450,8450,8450,8450,0
|
|
20240418,181100,208118980,8450,8450,8450,8450,0
|
|
20240418,181000,208118980,8450,8450,8450,8450,0
|
|
20240418,180900,208118980,8450,8450,8450,8450,0
|
|
20240418,180800,208118980,8450,8450,8450,8450,0
|
|
20240418,180700,208118980,8450,8450,8450,8450,0
|
|
20240418,180600,208118980,8450,8450,8450,8450,0
|
|
20240418,180500,208118980,8450,8450,8450,8450,0
|
|
20240418,180400,208118980,8450,8450,8450,8450,0
|
|
20240418,180300,208118980,8450,8450,8450,8450,0
|
|
20240418,180200,208118980,8450,8450,8450,8450,0
|
|
20240418,180100,208118980,8450,8450,8450,8450,0
|
|
20240418,180000,208118980,8450,8450,8450,8450,0
|
|
20240418,175900,208118980,8450,8450,8450,8450,0
|
|
20240418,175800,208118980,8450,8450,8450,8450,0
|
|
20240418,175700,208118980,8450,8450,8450,8450,0
|
|
20240418,175600,208118980,8450,8450,8450,8450,0
|
|
20240418,175500,208118980,8450,8450,8450,8450,0
|
|
20240418,175400,208118980,8450,8450,8450,8450,0
|
|
20240418,175300,208118980,8450,8450,8450,8450,0
|
|
20240418,175200,208118980,8450,8450,8450,8450,0
|
|
20240418,175100,208118980,8450,8450,8450,8450,1283
|
|
20240418,175000,208118980,8450,8450,8450,8450,0
|
|
20240418,174900,208118980,8450,8450,8450,8450,0
|
|
20240418,174800,208118980,8450,8450,8450,8450,0
|
|
20240418,174700,208118980,8450,8450,8450,8450,0
|
|
20240418,174600,208118980,8450,8450,8450,8450,0
|
|
20240418,174500,208118980,8450,8450,8450,8450,0
|
|
20240418,174400,208118980,8450,8450,8450,8450,0
|
|
20240418,174300,208118980,8450,8450,8450,8450,0
|
|
20240418,174200,208118980,8450,8450,8450,8450,0
|
|
20240418,174100,208118980,8450,8450,8450,8450,0
|
|
20240418,174000,208118980,8450,8450,8450,8450,0
|
|
20240418,173900,208118980,8450,8450,8450,8450,0
|
|
20240418,173800,208118980,8450,8450,8450,8450,0
|
|
20240418,173700,208118980,8450,8450,8450,8450,0
|
|
20240418,173600,208118980,8450,8450,8450,8450,0
|
|
20240418,173500,208118980,8450,8450,8450,8450,0
|
|
20240418,173400,208118980,8450,8450,8450,8450,0
|
|
20240418,173300,208118980,8450,8450,8450,8450,0
|
|
20240418,173200,208118980,8450,8450,8450,8450,0
|
|
20240418,173100,208118980,8450,8450,8450,8450,0
|
|
20240418,173000,208118980,8450,8450,8450,8450,0
|
|
20240418,172900,208118980,8450,8450,8450,8450,0
|
|
20240418,172800,208118980,8450,8450,8450,8450,0
|
|
20240418,172700,208118980,8450,8450,8450,8450,0
|
|
20240418,172600,208118980,8450,8450,8450,8450,0
|
|
20240418,172500,208118980,8450,8450,8450,8450,0
|
|
20240418,172400,208118980,8450,8450,8450,8450,0
|
|
20240418,172300,208118980,8450,8450,8450,8450,0
|
|
20240418,172200,208118980,8450,8450,8450,8450,0
|
|
20240418,172100,208118980,8450,8450,8450,8450,1283
|
|
20240418,172000,208118980,8450,8450,8450,8450,0
|
|
20240418,171900,208118980,8450,8450,8450,8450,0
|
|
20240418,171800,208118980,8450,8450,8450,8450,0
|
|
20240418,171700,208118980,8450,8450,8450,8450,0
|
|
20240418,171600,208118980,8450,8450,8450,8450,0
|
|
20240418,171500,208118980,8450,8450,8450,8450,0
|
|
20240418,171400,208118980,8450,8450,8450,8450,0
|
|
20240418,171300,208118980,8450,8450,8450,8450,0
|
|
20240418,171200,208118980,8450,8450,8450,8450,0
|
|
20240418,171100,208118980,8450,8450,8450,8450,0
|
|
20240418,171000,208118980,8450,8450,8450,8450,0
|
|
20240418,170900,208118980,8450,8450,8450,8450,0
|
|
20240418,170800,208118980,8450,8450,8450,8450,0
|
|
20240418,170700,208118980,8450,8450,8450,8450,0
|
|
20240418,170600,208118980,8450,8450,8450,8450,0
|
|
20240418,170500,208118980,8450,8450,8450,8450,0
|
|
20240418,170400,208118980,8450,8450,8450,8450,0
|
|
20240418,170300,208118980,8450,8450,8450,8450,0
|
|
20240418,170200,208118980,8450,8450,8450,8450,0
|
|
20240418,170100,208118980,8450,8450,8450,8450,0
|
|
20240418,170000,208118980,8450,8450,8450,8450,0
|
|
20240418,165900,208118980,8450,8450,8450,8450,0
|
|
20240418,165800,208118980,8450,8450,8450,8450,0
|
|
20240418,165700,208118980,8450,8450,8450,8450,0
|
|
20240418,165600,208118980,8450,8450,8450,8450,0
|
|
20240418,165500,208118980,8450,8450,8450,8450,0
|
|
20240418,165400,208118980,8450,8450,8450,8450,0
|
|
20240418,165300,208118980,8450,8450,8450,8450,0
|
|
20240418,165200,208118980,8450,8450,8450,8450,0
|
|
20240418,165100,208118980,8450,8450,8450,8450,1283
|
|
20240418,165000,208118980,8450,8450,8450,8450,0
|
|
20240418,164900,208118980,8450,8450,8450,8450,0
|
|
20240418,164800,208118980,8450,8450,8450,8450,0
|
|
20240418,164700,208118980,8450,8450,8450,8450,0
|
|
20240418,164600,208118980,8450,8450,8450,8450,0
|
|
20240418,164500,208118980,8450,8450,8450,8450,0
|
|
20240418,164400,208118980,8450,8450,8450,8450,0
|
|
20240418,164300,208118980,8450,8450,8450,8450,0
|
|
20240418,164200,208118980,8450,8450,8450,8450,0
|
|
20240418,164100,208118980,8450,8450,8450,8450,0
|
|
20240418,164000,208118980,8450,8450,8450,8450,0
|
|
20240418,163900,208118980,8450,8450,8450,8450,0
|
|
20240418,163800,208118980,8450,8450,8450,8450,0
|
|
20240418,163700,208118980,8450,8450,8450,8450,0
|
|
20240418,163600,208118980,8450,8450,8450,8450,0
|
|
20240418,163500,208118980,8450,8450,8450,8450,0
|
|
20240418,163400,208118980,8450,8450,8450,8450,0
|
|
20240418,163300,208118980,8450,8450,8450,8450,0
|
|
20240418,163200,208118980,8450,8450,8450,8450,0
|
|
20240418,163100,208118980,8450,8450,8450,8450,0
|
|
20240418,163000,208118980,8450,8450,8450,8450,0
|
|
20240418,162900,208118980,8450,8450,8450,8450,0
|
|
20240418,162800,208118980,8450,8450,8450,8450,0
|
|
20240418,162700,208118980,8450,8450,8450,8450,0
|
|
20240418,162600,208118980,8450,8450,8450,8450,0
|
|
20240418,162500,208118980,8450,8450,8450,8450,0
|
|
20240418,162400,208118980,8450,8450,8450,8450,0
|
|
20240418,162300,208118980,8450,8450,8450,8450,0
|
|
20240418,162200,208118980,8450,8450,8450,8450,0
|
|
20240418,162100,208118980,8450,8450,8450,8450,1283
|
|
20240418,162000,208118980,8450,8450,8450,8450,0
|
|
20240418,161900,208118980,8450,8450,8450,8450,0
|
|
20240418,161800,208118980,8450,8450,8450,8450,0
|
|
20240418,161700,208118980,8450,8450,8450,8450,0
|
|
20240418,161600,208118980,8450,8450,8450,8450,0
|
|
20240418,161500,208118980,8450,8450,8450,8450,0
|
|
20240418,161400,208118980,8450,8450,8450,8450,0
|
|
20240418,161300,208118980,8450,8450,8450,8450,0
|
|
20240418,161200,208118980,8450,8450,8450,8450,0
|
|
20240418,161100,208118980,8450,8450,8450,8450,0
|
|
20240418,161000,208118980,8450,8450,8450,8450,0
|
|
20240418,160900,208118980,8450,8450,8450,8450,0
|
|
20240418,160800,208118980,8450,8450,8450,8450,0
|
|
20240418,160700,208118980,8450,8450,8450,8450,0
|
|
20240418,160600,208118980,8450,8450,8450,8450,0
|
|
20240418,160500,208118980,8450,8450,8450,8450,0
|
|
20240418,160400,208118980,8450,8450,8450,8450,0
|
|
20240418,160300,208118980,8450,8450,8450,8450,0
|
|
20240418,160200,208118980,8450,8450,8450,8450,0
|
|
20240418,160100,208118980,8450,8450,8450,8450,0
|
|
20240418,160000,208118980,8450,8450,8450,8450,0
|
|
20240418,155900,208118980,8450,8450,8450,8450,0
|
|
20240418,155800,208118980,8450,8450,8450,8450,0
|
|
20240418,155700,208118980,8450,8450,8450,8450,0
|
|
20240418,155600,208118980,8450,8450,8450,8450,0
|
|
20240418,155500,208118980,8450,8450,8450,8450,0
|
|
20240418,155400,208118980,8450,8450,8450,8450,0
|
|
20240418,155300,208118980,8450,8450,8450,8450,0
|
|
20240418,155200,208118980,8450,8450,8450,8450,0
|
|
20240418,155100,208118980,8450,8450,8450,8450,1283
|
|
20240418,155000,208118980,8450,8450,8450,8450,0
|
|
20240418,154900,208118980,8450,8450,8450,8450,0
|
|
20240418,154800,208118980,8450,8450,8450,8450,0
|
|
20240418,154700,208118980,8450,8450,8450,8450,0
|
|
20240418,154600,208118980,8450,8450,8450,8450,0
|
|
20240418,154500,208118980,8450,8450,8450,8450,0
|
|
20240418,154400,208118980,8450,8450,8450,8450,0
|
|
20240418,154300,208118980,8450,8450,8450,8450,0
|
|
20240418,154200,208118980,8450,8450,8450,8450,0
|
|
20240418,154100,208118980,8450,8450,8450,8450,0
|
|
20240418,154000,208118980,8450,8450,8450,8450,0
|
|
20240418,153900,208118980,8450,8450,8450,8450,0
|
|
20240418,153800,208118980,8450,8450,8450,8450,0
|
|
20240418,153700,208118980,8450,8450,8450,8450,0
|
|
20240418,153600,208118980,8450,8450,8450,8450,0
|
|
20240418,153500,208118980,8450,8450,8450,8450,0
|
|
20240418,153400,208118980,8450,8450,8450,8450,0
|
|
20240418,153300,208118980,8450,8450,8450,8450,0
|
|
20240418,153200,208118980,8450,8450,8450,8450,0
|
|
20240418,153100,208118980,8450,8450,8450,8450,0
|
|
20240418,153000,208118980,8450,8450,8450,8450,1283
|
|
20240418,152900,197277630,8430,8430,8430,8430,0
|
|
20240418,152800,197277630,8430,8430,8430,8430,0
|
|
20240418,152700,197277630,8430,8430,8430,8430,0
|
|
20240418,152600,197277630,8430,8430,8430,8430,0
|
|
20240418,152500,197277630,8430,8430,8430,8430,0
|
|
20240418,152400,197277630,8430,8430,8430,8430,0
|
|
20240418,152300,197277630,8430,8430,8430,8430,0
|
|
20240418,152200,197277630,8430,8430,8430,8430,0
|
|
20240418,152100,197277630,8430,8430,8430,8430,0
|
|
20240418,152000,197277630,8430,8430,8430,8430,0
|
|
20240418,151900,197277630,8430,8430,8430,8430,7
|
|
20240418,151800,197218620,8440,8440,8440,8440,0
|
|
20240418,151700,197218620,8440,8440,8440,8440,0
|
|
20240418,151600,197218620,8440,8440,8440,8440,0
|
|
20240418,151500,197218620,8440,8440,8440,8440,2
|
|
20240418,151400,197201740,8440,8450,8450,8440,401
|
|
20240418,151300,193817290,8380,8380,8380,8380,0
|
|
20240418,151200,193817290,8380,8380,8380,8380,0
|
|
20240418,151100,193817290,8380,8380,8380,8380,0
|
|
20240418,151000,193817290,8380,8400,8400,8380,1000
|
|
20240418,150900,185434050,8460,8420,8460,8420,557
|
|
20240418,150800,180733750,8420,8410,8420,8410,100
|
|
20240418,150700,179892720,8410,8410,8410,8410,0
|
|
20240418,150600,179892720,8410,8410,8410,8410,0
|
|
20240418,150500,179892720,8410,8410,8410,8410,0
|
|
20240418,150400,179892720,8410,8400,8410,8400,19
|
|
20240418,150300,179732970,8400,8400,8400,8400,0
|
|
20240418,150200,179732970,8400,8400,8400,8400,0
|
|
20240418,150100,179732970,8400,8400,8400,8400,0
|
|
20240418,150000,179732970,8400,8400,8400,8400,0
|
|
20240418,145900,179732970,8400,8400,8400,8400,0
|
|
20240418,145800,179732970,8400,8400,8400,8400,45
|
|
20240418,145700,179354970,8400,8400,8400,8400,0
|
|
20240418,145600,179354970,8400,8400,8400,8400,5
|
|
20240418,145500,179312970,8400,8400,8400,8400,0
|
|
20240418,145400,179312970,8400,8400,8400,8400,0
|
|
20240418,145300,179312970,8400,8400,8400,8400,0
|
|
20240418,145200,179312970,8400,8400,8400,8400,50
|
|
20240418,145100,178892970,8390,8390,8390,8390,0
|
|
20240418,145000,178892970,8390,8390,8390,8390,0
|
|
20240418,144900,178892970,8390,8390,8390,8390,62
|
|
20240418,144800,178372790,8390,8390,8390,8390,0
|
|
20240418,144700,178372790,8390,8390,8390,8390,0
|
|
20240418,144600,178372790,8390,8390,8390,8390,0
|
|
20240418,144500,178372790,8390,8390,8390,8390,0
|
|
20240418,144400,178372790,8390,8390,8390,8390,0
|
|
20240418,144300,178372790,8390,8390,8390,8390,0
|
|
20240418,144200,178372790,8390,8390,8390,8390,82
|
|
20240418,144100,177684810,8370,8370,8370,8370,0
|
|
20240418,144000,177684810,8370,8370,8370,8370,0
|
|
20240418,143900,177684810,8370,8370,8370,8370,0
|
|
20240418,143800,177684810,8370,8370,8370,8370,0
|
|
20240418,143700,177684810,8370,8370,8370,8370,0
|
|
20240418,143600,177684810,8370,8370,8370,8370,0
|
|
20240418,143500,177684810,8370,8370,8370,8370,0
|
|
20240418,143400,177684810,8370,8370,8370,8370,0
|
|
20240418,143300,177684810,8370,8370,8370,8370,0
|
|
20240418,143200,177684810,8370,8370,8370,8370,0
|
|
20240418,143100,177684810,8370,8370,8370,8370,0
|
|
20240418,143000,177684810,8370,8380,8380,8370,186
|
|
20240418,142900,176127810,8370,8370,8370,8370,0
|
|
20240418,142800,176127810,8370,8370,8370,8370,0
|
|
20240418,142700,176127810,8370,8370,8370,8370,0
|
|
20240418,142600,176127810,8370,8370,8370,8370,1
|
|
20240418,142500,176119440,8380,8370,8380,8370,91
|
|
20240418,142400,175356870,8380,8380,8380,8380,200
|
|
20240418,142300,173680870,8380,8380,8380,8380,0
|
|
20240418,142200,173680870,8380,8380,8380,8380,1
|
|
20240418,142100,173672490,8380,8380,8380,8380,10
|
|
20240418,142000,173588690,8380,8380,8380,8380,1
|
|
20240418,141900,173580310,8370,8370,8370,8370,0
|
|
20240418,141800,173580310,8370,8370,8370,8370,0
|
|
20240418,141700,173580310,8370,8370,8370,8370,0
|
|
20240418,141600,173580310,8370,8370,8370,8370,0
|
|
20240418,141500,173580310,8370,8370,8370,8370,0
|
|
20240418,141400,173580310,8370,8370,8370,8370,0
|
|
20240418,141300,173580310,8370,8370,8370,8370,0
|
|
20240418,141200,173580310,8370,8370,8370,8370,150
|
|
20240418,141100,172324810,8370,8370,8370,8370,0
|
|
20240418,141000,172324810,8370,8380,8380,8370,435
|
|
20240418,140900,168682860,8370,8370,8370,8370,0
|
|
20240418,140800,168682860,8370,8370,8370,8370,0
|
|
20240418,140700,168682860,8370,8370,8370,8370,0
|
|
20240418,140600,168682860,8370,8370,8370,8370,500
|
|
20240418,140500,164497860,8380,8380,8380,8380,293
|
|
20240418,140400,162042520,8390,8390,8390,8390,0
|
|
20240418,140300,162042520,8390,8390,8390,8390,4
|
|
20240418,140200,162008960,8400,8400,8400,8400,0
|
|
20240418,140100,162008960,8400,8390,8400,8390,27
|
|
20240418,140000,161782230,8400,8400,8400,8400,0
|
|
20240418,135900,161782230,8400,8400,8400,8400,0
|
|
20240418,135800,161782230,8400,8400,8400,8400,0
|
|
20240418,135700,161782230,8400,8400,8400,8400,0
|
|
20240418,135600,161782230,8400,8400,8400,8400,1
|
|
20240418,135500,161773830,8400,8400,8400,8400,0
|
|
20240418,135400,161773830,8400,8400,8400,8400,0
|
|
20240418,135300,161773830,8400,8400,8400,8400,0
|
|
20240418,135200,161773830,8400,8400,8400,8400,0
|
|
20240418,135100,161773830,8400,8400,8400,8400,0
|
|
20240418,135000,161773830,8400,8400,8400,8400,0
|
|
20240418,134900,161773830,8400,8400,8400,8400,0
|
|
20240418,134800,161773830,8400,8400,8400,8400,0
|
|
20240418,134700,161773830,8400,8400,8400,8400,0
|
|
20240418,134600,161773830,8400,8400,8400,8400,0
|
|
20240418,134500,161773830,8400,8400,8400,8400,0
|
|
20240418,134400,161773830,8400,8400,8400,8400,0
|
|
20240418,134300,161773830,8400,8400,8400,8400,0
|
|
20240418,134200,161773830,8400,8400,8400,8400,0
|
|
20240418,134100,161773830,8400,8400,8400,8400,0
|
|
20240418,134000,161773830,8400,8400,8400,8400,0
|
|
20240418,133900,161773830,8400,8400,8400,8400,0
|
|
20240418,133800,161773830,8400,8400,8400,8400,0
|
|
20240418,133700,161773830,8400,8400,8400,8400,0
|
|
20240418,133600,161773830,8400,8400,8400,8400,6
|
|
20240418,133500,161723430,8380,8380,8380,8380,0
|
|
20240418,133400,161723430,8380,8380,8380,8380,0
|
|
20240418,133300,161723430,8380,8380,8380,8380,10
|
|
20240418,133200,161639630,8390,8390,8390,8390,87
|
|
20240418,133100,160909700,8390,8390,8390,8390,0
|
|
20240418,133000,160909700,8390,8390,8390,8390,6
|
|
20240418,132900,160859360,8390,8390,8390,8390,0
|
|
20240418,132800,160859360,8390,8390,8390,8390,0
|
|
20240418,132700,160859360,8390,8390,8390,8390,0
|
|
20240418,132600,160859360,8390,8390,8390,8390,12
|
|
20240418,132500,160758680,8390,8390,8390,8390,0
|
|
20240418,132400,160758680,8390,8390,8390,8390,0
|
|
20240418,132300,160758680,8390,8390,8390,8390,0
|
|
20240418,132200,160758680,8390,8390,8390,8390,0
|
|
20240418,132100,160758680,8390,8390,8390,8390,0
|
|
20240418,132000,160758680,8390,8390,8390,8390,1
|
|
20240418,131900,160750290,8390,8390,8390,8390,0
|
|
20240418,131800,160750290,8390,8390,8390,8390,32
|
|
20240418,131700,160481810,8390,8390,8390,8390,0
|
|
20240418,131600,160481810,8390,8390,8390,8390,0
|
|
20240418,131500,160481810,8390,8390,8390,8390,0
|
|
20240418,131400,160481810,8390,8390,8390,8390,0
|
|
20240418,131300,160481810,8390,8390,8390,8390,0
|
|
20240418,131200,160481810,8390,8390,8390,8390,0
|
|
20240418,131100,160481810,8390,8390,8390,8390,0
|
|
20240418,131000,160481810,8390,8390,8390,8390,0
|
|
20240418,130900,160481810,8390,8390,8390,8390,0
|
|
20240418,130800,160481810,8390,8390,8390,8390,0
|
|
20240418,130700,160481810,8390,8390,8390,8390,0
|
|
20240418,130600,160481810,8390,8390,8390,8390,0
|
|
20240418,130500,160481810,8390,8390,8390,8390,0
|
|
20240418,130400,160481810,8390,8390,8390,8390,56
|
|
20240418,130300,160011970,8390,8390,8390,8390,0
|
|
20240418,130200,160011970,8390,8390,8390,8390,0
|
|
20240418,130100,160011970,8390,8390,8390,8390,0
|
|
20240418,130000,160011970,8390,8390,8390,8390,0
|
|
20240418,125900,160011970,8390,8390,8390,8390,0
|
|
20240418,125800,160011970,8390,8390,8390,8390,0
|
|
20240418,125700,160011970,8390,8390,8390,8390,0
|
|
20240418,125600,160011970,8390,8390,8390,8390,1
|
|
20240418,125500,160003580,8390,8390,8390,8390,0
|
|
20240418,125400,160003580,8390,8390,8390,8390,0
|
|
20240418,125300,160003580,8390,8390,8390,8390,0
|
|
20240418,125200,160003580,8390,8390,8390,8390,0
|
|
20240418,125100,160003580,8390,8390,8390,8390,7
|
|
20240418,125000,159944850,8390,8390,8390,8390,0
|
|
20240418,124900,159944850,8390,8390,8390,8390,0
|
|
20240418,124800,159944850,8390,8390,8390,8390,0
|
|
20240418,124700,159944850,8390,8390,8390,8390,0
|
|
20240418,124600,159944850,8390,8390,8390,8390,0
|
|
20240418,124500,159944850,8390,8390,8390,8390,10
|
|
20240418,124400,159860950,8390,8390,8390,8390,1
|
|
20240418,124300,159852560,8390,8390,8390,8390,0
|
|
20240418,124200,159852560,8390,8390,8390,8390,0
|
|
20240418,124100,159852560,8390,8390,8390,8390,0
|
|
20240418,124000,159852560,8390,8390,8390,8390,1
|
|
20240418,123900,159844170,8380,8380,8380,8380,0
|
|
20240418,123800,159844170,8380,8380,8380,8380,0
|
|
20240418,123700,159844170,8380,8380,8380,8380,0
|
|
20240418,123600,159844170,8380,8380,8380,8380,0
|
|
20240418,123500,159844170,8380,8380,8380,8380,0
|
|
20240418,123400,159844170,8380,8380,8380,8380,0
|
|
20240418,123300,159844170,8380,8380,8380,8380,0
|
|
20240418,123200,159844170,8380,8380,8380,8380,0
|
|
20240418,123100,159844170,8380,8380,8380,8380,11
|
|
20240418,123000,159751990,8380,8380,8380,8380,0
|
|
20240418,122900,159751990,8380,8380,8380,8380,0
|
|
20240418,122800,159751990,8380,8380,8380,8380,0
|
|
20240418,122700,159751990,8380,8380,8380,8380,0
|
|
20240418,122600,159751990,8380,8380,8380,8380,0
|
|
20240418,122500,159751990,8380,8380,8380,8380,0
|
|
20240418,122400,159751990,8380,8380,8380,8380,1
|
|
20240418,122300,159743610,8380,8380,8380,8380,0
|
|
20240418,122200,159743610,8380,8380,8380,8380,0
|
|
20240418,122100,159743610,8380,8380,8380,8380,0
|
|
20240418,122000,159743610,8380,8380,8380,8380,122
|
|
20240418,121900,158721250,8380,8380,8380,8380,0
|
|
20240418,121800,158721250,8380,8380,8380,8380,0
|
|
20240418,121700,158721250,8380,8380,8380,8380,0
|
|
20240418,121600,158721250,8380,8380,8380,8380,0
|
|
20240418,121500,158721250,8380,8380,8380,8380,0
|
|
20240418,121400,158721250,8380,8380,8380,8380,0
|
|
20240418,121300,158721250,8380,8380,8380,8380,0
|
|
20240418,121200,158721250,8380,8380,8380,8380,0
|
|
20240418,121100,158721250,8380,8380,8380,8380,0
|
|
20240418,121000,158721250,8380,8380,8380,8380,0
|
|
20240418,120900,158721250,8380,8380,8380,8380,0
|
|
20240418,120800,158721250,8380,8380,8380,8380,1
|
|
20240418,120700,158712870,8370,8370,8370,8370,0
|
|
20240418,120600,158712870,8370,8370,8370,8370,0
|
|
20240418,120500,158712870,8370,8370,8370,8370,0
|
|
20240418,120400,158712870,8370,8370,8370,8370,0
|
|
20240418,120300,158712870,8370,8370,8370,8370,0
|
|
20240418,120200,158712870,8370,8370,8370,8370,0
|
|
20240418,120100,158712870,8370,8370,8370,8370,0
|
|
20240418,120000,158712870,8370,8370,8370,8370,500
|
|
20240418,115900,154527870,8350,8360,8360,8350,3000
|
|
20240418,115800,129477860,8360,8360,8360,8360,0
|
|
20240418,115700,129477860,8360,8360,8360,8350,502
|
|
20240418,115600,125286120,8370,8370,8370,8370,17
|
|
20240418,115500,125143830,8370,8370,8370,8370,0
|
|
20240418,115400,125143830,8370,8370,8370,8370,12
|
|
20240418,115300,125043390,8350,8350,8350,8350,236
|
|
20240418,115200,123072790,8350,8360,8360,8350,264
|
|
20240418,115100,120868020,8370,8370,8370,8370,1
|
|
20240418,115000,120859650,8370,8370,8370,8370,15
|
|
20240418,114900,120734100,8370,8370,8370,8370,0
|
|
20240418,114800,120734100,8370,8370,8370,8370,0
|
|
20240418,114700,120734100,8370,8370,8370,8370,30
|
|
20240418,114600,120483000,8370,8380,8380,8370,2
|
|
20240418,114500,120466250,8390,8390,8390,8390,10
|
|
20240418,114400,120382350,8390,8350,8390,8350,523
|
|
20240418,114300,116015260,8350,8350,8350,8340,727
|
|
20240418,114200,109950570,8350,8380,8380,8350,1327
|
|
20240418,114100,98867350,8380,8380,8380,8380,0
|
|
20240418,114000,98867350,8380,8380,8380,8380,0
|
|
20240418,113900,98867350,8380,8380,8380,8380,0
|
|
20240418,113800,98867350,8380,8380,8380,8380,0
|
|
20240418,113700,98867350,8380,8380,8380,8380,0
|
|
20240418,113600,98867350,8380,8380,8380,8380,0
|
|
20240418,113500,98867350,8380,8380,8380,8380,0
|
|
20240418,113400,98867350,8380,8380,8380,8380,0
|
|
20240418,113300,98867350,8380,8380,8380,8380,7
|
|
20240418,113200,98808690,8370,8390,8390,8370,294
|
|
20240418,113100,96346850,8400,8400,8400,8400,0
|
|
20240418,113000,96346850,8400,8400,8400,8400,0
|
|
20240418,112900,96346850,8400,8400,8400,8400,10
|
|
20240418,112800,96262850,8400,8400,8400,8400,1
|
|
20240418,112700,96254450,8400,8400,8400,8400,0
|
|
20240418,112600,96254450,8400,8400,8400,8400,0
|
|
20240418,112500,96254450,8400,8400,8400,8400,0
|
|
20240418,112400,96254450,8400,8400,8400,8400,0
|
|
20240418,112300,96254450,8400,8400,8400,8400,1
|
|
20240418,112200,96246050,8400,8400,8400,8400,0
|
|
20240418,112100,96246050,8400,8400,8400,8400,0
|
|
20240418,112000,96246050,8400,8400,8400,8400,0
|
|
20240418,111900,96246050,8400,8400,8400,8400,1
|
|
20240418,111800,96237650,8400,8400,8400,8400,0
|
|
20240418,111700,96237650,8400,8400,8400,8400,1
|
|
20240418,111600,96229250,8400,8400,8400,8400,0
|
|
20240418,111500,96229250,8400,8400,8400,8400,0
|
|
20240418,111400,96229250,8400,8400,8400,8400,0
|
|
20240418,111300,96229250,8400,8400,8400,8400,0
|
|
20240418,111200,96229250,8400,8400,8400,8400,0
|
|
20240418,111100,96229250,8400,8400,8400,8400,0
|
|
20240418,111000,96229250,8400,8400,8400,8400,0
|
|
20240418,110900,96229250,8400,8400,8400,8400,0
|
|
20240418,110800,96229250,8400,8400,8400,8400,31
|
|
20240418,110700,95968850,8410,8410,8410,8410,78
|
|
20240418,110600,95312870,8420,8420,8420,8420,1
|
|
20240418,110500,95304450,8420,8420,8420,8420,13
|
|
20240418,110400,95194990,8420,8420,8420,8420,0
|
|
20240418,110300,95194990,8420,8420,8420,8420,2
|
|
20240418,110200,95178150,8420,8410,8420,8410,83
|
|
20240418,110100,94479820,8370,8370,8370,8370,0
|
|
20240418,110000,94479820,8370,8370,8370,8370,300
|
|
20240418,105900,91968820,8370,8390,8390,8360,2500
|
|
20240418,105800,71038890,8400,8400,8400,8400,0
|
|
20240418,105700,71038890,8400,8400,8400,8400,0
|
|
20240418,105600,71038890,8400,8420,8420,8390,1070
|
|
20240418,105500,62047590,8430,8430,8430,8430,1
|
|
20240418,105400,62039160,8430,8450,8450,8430,169
|
|
20240418,105300,60612910,8460,8460,8460,8460,1
|
|
20240418,105200,60604450,8460,8460,8460,8460,1
|
|
20240418,105100,60595990,8460,8460,8460,8460,0
|
|
20240418,105000,60595990,8460,8460,8460,8460,0
|
|
20240418,104900,60595990,8460,8460,8460,8460,0
|
|
20240418,104800,60595990,8460,8460,8460,8460,0
|
|
20240418,104700,60595990,8460,8460,8460,8460,0
|
|
20240418,104600,60595990,8460,8460,8460,8460,20
|
|
20240418,104500,60426790,8460,8460,8460,8460,0
|
|
20240418,104400,60426790,8460,8460,8460,8460,0
|
|
20240418,104300,60426790,8460,8460,8460,8460,12
|
|
20240418,104200,60325270,8460,8460,8460,8460,0
|
|
20240418,104100,60325270,8460,8460,8460,8460,0
|
|
20240418,104000,60325270,8460,8460,8460,8460,0
|
|
20240418,103900,60325270,8460,8460,8460,8460,0
|
|
20240418,103800,60325270,8460,8460,8460,8460,0
|
|
20240418,103700,60325270,8460,8460,8460,8460,1
|
|
20240418,103600,60316810,8460,8460,8460,8460,21
|
|
20240418,103500,60139150,8460,8460,8460,8460,3
|
|
20240418,103400,60113770,8460,8460,8460,8460,100
|
|
20240418,103300,59267770,8460,8460,8460,8460,36
|
|
20240418,103200,58963210,8460,8460,8460,8460,0
|
|
20240418,103100,58963210,8460,8460,8460,8460,6
|
|
20240418,103000,58912450,8450,8450,8450,8450,0
|
|
20240418,102900,58912450,8450,8450,8450,8450,0
|
|
20240418,102800,58912450,8450,8450,8450,8450,0
|
|
20240418,102700,58912450,8450,8450,8450,8450,0
|
|
20240418,102600,58912450,8450,8450,8450,8450,0
|
|
20240418,102500,58912450,8450,8450,8450,8450,0
|
|
20240418,102400,58912450,8450,8450,8450,8450,0
|
|
20240418,102300,58912450,8450,8450,8450,8450,0
|
|
20240418,102200,58912450,8450,8450,8450,8450,0
|
|
20240418,102100,58912450,8450,8450,8450,8450,0
|
|
20240418,102000,58912450,8450,8450,8450,8450,0
|
|
20240418,101900,58912450,8450,8450,8450,8450,0
|
|
20240418,101800,58912450,8450,8450,8450,8450,0
|
|
20240418,101700,58912450,8450,8450,8450,8450,0
|
|
20240418,101600,58912450,8450,8450,8450,8450,0
|
|
20240418,101500,58912450,8450,8450,8450,8450,0
|
|
20240418,101400,58912450,8450,8450,8450,8450,0
|
|
20240418,101300,58912450,8450,8450,8450,8450,37
|
|
20240418,101200,58599800,8450,8450,8450,8450,5
|
|
20240418,101100,58557550,8450,8450,8450,8450,25
|
|
20240418,101000,58346300,8450,8450,8450,8450,10
|
|
20240418,100900,58261800,8450,8450,8450,8450,0
|
|
20240418,100800,58261800,8450,8450,8450,8450,6
|
|
20240418,100700,58211100,8450,8450,8450,8450,0
|
|
20240418,100600,58211100,8450,8450,8450,8450,0
|
|
20240418,100500,58211100,8450,8450,8450,8450,0
|
|
20240418,100400,58211100,8450,8440,8450,8440,2
|
|
20240418,100300,58194210,8450,8450,8450,8450,1
|
|
20240418,100200,58185760,8450,8450,8450,8450,0
|
|
20240418,100100,58185760,8450,8450,8450,8450,0
|
|
20240418,100000,58185760,8450,8450,8450,8450,0
|
|
20240418,095900,58185760,8450,8430,8450,8430,2
|
|
20240418,095800,58168880,8450,8450,8450,8450,0
|
|
20240418,095700,58168880,8450,8450,8450,8450,118
|
|
20240418,095600,57171780,8450,8450,8450,8450,0
|
|
20240418,095500,57171780,8450,8450,8450,8450,0
|
|
20240418,095400,57171780,8450,8450,8450,8450,1
|
|
20240418,095300,57163330,8430,8430,8430,8430,0
|
|
20240418,095200,57163330,8430,8430,8430,8430,0
|
|
20240418,095100,57163330,8430,8430,8430,8430,207
|
|
20240418,095000,55418320,8430,8430,8430,8430,3
|
|
20240418,094900,55393030,8430,8420,8430,8420,2
|
|
20240418,094800,55376180,8430,8430,8430,8430,1
|
|
20240418,094700,55367750,8430,8430,8430,8430,3
|
|
20240418,094600,55342460,8430,8430,8430,8430,0
|
|
20240418,094500,55342460,8430,8430,8430,8430,0
|
|
20240418,094400,55342460,8430,8430,8430,8430,0
|
|
20240418,094300,55342460,8430,8430,8430,8430,0
|
|
20240418,094200,55342460,8430,8430,8430,8430,0
|
|
20240418,094100,55342460,8430,8430,8430,8430,0
|
|
20240418,094000,55342460,8430,8430,8430,8430,2
|
|
20240418,093900,55325600,8430,8430,8430,8430,0
|
|
20240418,093800,55325600,8430,8430,8430,8430,40
|
|
20240418,093700,54988400,8380,8420,8420,8380,800
|
|
20240418,093600,48279520,8420,8420,8420,8420,0
|
|
20240418,093500,48279520,8420,8420,8420,8420,0
|
|
20240418,093400,48279520,8420,8420,8420,8420,0
|
|
20240418,093300,48279520,8420,8420,8420,8420,0
|
|
20240418,093200,48279520,8420,8420,8420,8420,0
|
|
20240418,093100,48279520,8420,8420,8420,8420,0
|
|
20240418,093000,48279520,8420,8420,8420,8420,42
|
|
20240418,092900,47925880,8420,8420,8420,8420,0
|
|
20240418,092800,47925880,8420,8420,8420,8420,0
|
|
20240418,092700,47925880,8420,8420,8420,8420,0
|
|
20240418,092600,47925880,8420,8420,8420,8420,1
|
|
20240418,092500,47917460,8420,8420,8420,8420,0
|
|
20240418,092400,47917460,8420,8420,8420,8420,0
|
|
20240418,092300,47917460,8420,8380,8420,8380,2
|
|
20240418,092200,47900660,8430,8430,8430,8430,0
|
|
20240418,092100,47900660,8430,8430,8430,8430,1
|
|
20240418,092000,47892230,8380,8380,8380,8380,2
|
|
20240418,091900,47875470,8430,8430,8430,8430,0
|
|
20240418,091800,47875470,8430,8380,8430,8380,2
|
|
20240418,091700,47858660,8350,8350,8350,8350,0
|
|
20240418,091600,47858660,8350,8350,8350,8350,0
|
|
20240418,091500,47858660,8350,8390,8390,8350,3058
|
|
20240418,091400,22272650,8400,8400,8400,8400,0
|
|
20240418,091300,22272650,8400,8390,8400,8380,1765
|
|
20240418,091200,7451250,8380,8400,8400,8380,23
|
|
20240418,091100,7258450,8400,8400,8400,8400,14
|
|
20240418,091000,7140850,8400,8420,8420,8400,208
|
|
20240418,090900,5392390,8420,8440,8440,8420,182
|
|
20240418,090800,3857730,8450,8450,8450,8450,0
|
|
20240418,090700,3857730,8450,8450,8450,8450,3
|
|
20240418,090600,3832380,8460,8460,8460,8460,0
|
|
20240418,090500,3832380,8460,8460,8460,8460,0
|
|
20240418,090400,3832380,8460,8460,8460,8460,0
|
|
20240418,090300,3832380,8460,8460,8460,8460,0
|
|
20240418,090200,3832380,8460,8460,8460,8460,0
|
|
20240418,090100,3832380,8460,8460,8460,8460,40
|
|
20240418,090000,3493980,8460,8460,8460,8460,413
|