636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,193300,121933395,3285,3285,3285,3285,209
|
|
20240416,193200,121933395,3285,3285,3285,3285,0
|
|
20240416,193100,121933395,3285,3285,3285,3285,0
|
|
20240416,193000,121933395,3285,3285,3285,3285,0
|
|
20240416,192900,121933395,3285,3285,3285,3285,0
|
|
20240416,192800,121933395,3285,3285,3285,3285,0
|
|
20240416,192700,121933395,3285,3285,3285,3285,0
|
|
20240416,192600,121933395,3285,3285,3285,3285,0
|
|
20240416,192500,121933395,3285,3285,3285,3285,0
|
|
20240416,192400,121933395,3285,3285,3285,3285,0
|
|
20240416,192300,121933395,3285,3285,3285,3285,0
|
|
20240416,192200,121933395,3285,3285,3285,3285,0
|
|
20240416,192100,121933395,3285,3285,3285,3285,0
|
|
20240416,192000,121933395,3285,3285,3285,3285,0
|
|
20240416,191900,121933395,3285,3285,3285,3285,0
|
|
20240416,191800,121933395,3285,3285,3285,3285,0
|
|
20240416,191700,121933395,3285,3285,3285,3285,0
|
|
20240416,191600,121933395,3285,3285,3285,3285,0
|
|
20240416,191500,121933395,3285,3285,3285,3285,0
|
|
20240416,191400,121933395,3285,3285,3285,3285,0
|
|
20240416,191300,121933395,3285,3285,3285,3285,0
|
|
20240416,191200,121933395,3285,3285,3285,3285,0
|
|
20240416,191100,121933395,3285,3285,3285,3285,0
|
|
20240416,191000,121933395,3285,3285,3285,3285,0
|
|
20240416,190900,121933395,3285,3285,3285,3285,0
|
|
20240416,190800,121933395,3285,3285,3285,3285,0
|
|
20240416,190700,121933395,3285,3285,3285,3285,0
|
|
20240416,190600,121933395,3285,3285,3285,3285,0
|
|
20240416,190500,121933395,3285,3285,3285,3285,0
|
|
20240416,190400,121933395,3285,3285,3285,3285,0
|
|
20240416,190300,121933395,3285,3285,3285,3285,209
|
|
20240416,190200,121933395,3285,3285,3285,3285,0
|
|
20240416,190100,121933395,3285,3285,3285,3285,0
|
|
20240416,190000,121933395,3285,3285,3285,3285,0
|
|
20240416,185900,121933395,3285,3285,3285,3285,0
|
|
20240416,185800,121933395,3285,3285,3285,3285,0
|
|
20240416,185700,121933395,3285,3285,3285,3285,0
|
|
20240416,185600,121933395,3285,3285,3285,3285,0
|
|
20240416,185500,121933395,3285,3285,3285,3285,0
|
|
20240416,185400,121933395,3285,3285,3285,3285,0
|
|
20240416,185300,121933395,3285,3285,3285,3285,0
|
|
20240416,185200,121933395,3285,3285,3285,3285,0
|
|
20240416,185100,121933395,3285,3285,3285,3285,0
|
|
20240416,185000,121933395,3285,3285,3285,3285,0
|
|
20240416,184900,121933395,3285,3285,3285,3285,0
|
|
20240416,184800,121933395,3285,3285,3285,3285,0
|
|
20240416,184700,121933395,3285,3285,3285,3285,0
|
|
20240416,184600,121933395,3285,3285,3285,3285,0
|
|
20240416,184500,121933395,3285,3285,3285,3285,0
|
|
20240416,184400,121933395,3285,3285,3285,3285,0
|
|
20240416,184300,121933395,3285,3285,3285,3285,0
|
|
20240416,184200,121933395,3285,3285,3285,3285,0
|
|
20240416,184100,121933395,3285,3285,3285,3285,0
|
|
20240416,184000,121933395,3285,3285,3285,3285,0
|
|
20240416,183900,121933395,3285,3285,3285,3285,0
|
|
20240416,183800,121933395,3285,3285,3285,3285,0
|
|
20240416,183700,121933395,3285,3285,3285,3285,0
|
|
20240416,183600,121933395,3285,3285,3285,3285,0
|
|
20240416,183500,121933395,3285,3285,3285,3285,0
|
|
20240416,183400,121933395,3285,3285,3285,3285,0
|
|
20240416,183300,121933395,3285,3285,3285,3285,209
|
|
20240416,183200,121933395,3285,3285,3285,3285,0
|
|
20240416,183100,121933395,3285,3285,3285,3285,0
|
|
20240416,183000,121933395,3285,3285,3285,3285,0
|
|
20240416,182900,121933395,3285,3285,3285,3285,0
|
|
20240416,182800,121933395,3285,3285,3285,3285,0
|
|
20240416,182700,121933395,3285,3285,3285,3285,0
|
|
20240416,182600,121933395,3285,3285,3285,3285,0
|
|
20240416,182500,121933395,3285,3285,3285,3285,0
|
|
20240416,182400,121933395,3285,3285,3285,3285,0
|
|
20240416,182300,121933395,3285,3285,3285,3285,0
|
|
20240416,182200,121933395,3285,3285,3285,3285,0
|
|
20240416,182100,121933395,3285,3285,3285,3285,0
|
|
20240416,182000,121933395,3285,3285,3285,3285,0
|
|
20240416,181900,121933395,3285,3285,3285,3285,0
|
|
20240416,181800,121933395,3285,3285,3285,3285,0
|
|
20240416,181700,121933395,3285,3285,3285,3285,0
|
|
20240416,181600,121933395,3285,3285,3285,3285,0
|
|
20240416,181500,121933395,3285,3285,3285,3285,0
|
|
20240416,181400,121933395,3285,3285,3285,3285,0
|
|
20240416,181300,121933395,3285,3285,3285,3285,0
|
|
20240416,181200,121933395,3285,3285,3285,3285,0
|
|
20240416,181100,121933395,3285,3285,3285,3285,0
|
|
20240416,181000,121933395,3285,3285,3285,3285,0
|
|
20240416,180900,121933395,3285,3285,3285,3285,0
|
|
20240416,180800,121933395,3285,3285,3285,3285,0
|
|
20240416,180700,121933395,3285,3285,3285,3285,0
|
|
20240416,180600,121933395,3285,3285,3285,3285,0
|
|
20240416,180500,121933395,3285,3285,3285,3285,0
|
|
20240416,180400,121933395,3285,3285,3285,3285,0
|
|
20240416,180300,121933395,3285,3285,3285,3285,209
|
|
20240416,180200,121933395,3285,3285,3285,3285,0
|
|
20240416,180100,121933395,3285,3285,3285,3285,0
|
|
20240416,180000,121933395,3285,3285,3285,3285,0
|
|
20240416,175900,121933395,3285,3285,3285,3285,0
|
|
20240416,175800,121933395,3285,3285,3285,3285,0
|
|
20240416,175700,121933395,3285,3285,3285,3285,0
|
|
20240416,175600,121933395,3285,3285,3285,3285,0
|
|
20240416,175500,121933395,3285,3285,3285,3285,0
|
|
20240416,175400,121933395,3285,3285,3285,3285,0
|
|
20240416,175300,121933395,3285,3285,3285,3285,0
|
|
20240416,175200,121933395,3285,3285,3285,3285,0
|
|
20240416,175100,121933395,3285,3285,3285,3285,0
|
|
20240416,175000,121933395,3285,3285,3285,3285,0
|
|
20240416,174900,121933395,3285,3285,3285,3285,0
|
|
20240416,174800,121933395,3285,3285,3285,3285,0
|
|
20240416,174700,121933395,3285,3285,3285,3285,0
|
|
20240416,174600,121933395,3285,3285,3285,3285,0
|
|
20240416,174500,121933395,3285,3285,3285,3285,0
|
|
20240416,174400,121933395,3285,3285,3285,3285,0
|
|
20240416,174300,121933395,3285,3285,3285,3285,0
|
|
20240416,174200,121933395,3285,3285,3285,3285,0
|
|
20240416,174100,121933395,3285,3285,3285,3285,0
|
|
20240416,174000,121933395,3285,3285,3285,3285,0
|
|
20240416,173900,121933395,3285,3285,3285,3285,0
|
|
20240416,173800,121933395,3285,3285,3285,3285,0
|
|
20240416,173700,121933395,3285,3285,3285,3285,0
|
|
20240416,173600,121933395,3285,3285,3285,3285,0
|
|
20240416,173500,121933395,3285,3285,3285,3285,0
|
|
20240416,173400,121933395,3285,3285,3285,3285,0
|
|
20240416,173300,121933395,3285,3285,3285,3285,209
|
|
20240416,173200,121933395,3285,3285,3285,3285,0
|
|
20240416,173100,121933395,3285,3285,3285,3285,0
|
|
20240416,173000,121933395,3285,3285,3285,3285,0
|
|
20240416,172900,121933395,3285,3285,3285,3285,0
|
|
20240416,172800,121933395,3285,3285,3285,3285,0
|
|
20240416,172700,121933395,3285,3285,3285,3285,0
|
|
20240416,172600,121933395,3285,3285,3285,3285,0
|
|
20240416,172500,121933395,3285,3285,3285,3285,0
|
|
20240416,172400,121933395,3285,3285,3285,3285,0
|
|
20240416,172300,121933395,3285,3285,3285,3285,0
|
|
20240416,172200,121933395,3285,3285,3285,3285,0
|
|
20240416,172100,121933395,3285,3285,3285,3285,0
|
|
20240416,172000,121933395,3285,3285,3285,3285,0
|
|
20240416,171900,121933395,3285,3285,3285,3285,0
|
|
20240416,171800,121933395,3285,3285,3285,3285,0
|
|
20240416,171700,121933395,3285,3285,3285,3285,0
|
|
20240416,171600,121933395,3285,3285,3285,3285,0
|
|
20240416,171500,121933395,3285,3285,3285,3285,0
|
|
20240416,171400,121933395,3285,3285,3285,3285,0
|
|
20240416,171300,121933395,3285,3285,3285,3285,0
|
|
20240416,171200,121933395,3285,3285,3285,3285,0
|
|
20240416,171100,121933395,3285,3285,3285,3285,0
|
|
20240416,171000,121933395,3285,3285,3285,3285,0
|
|
20240416,170900,121933395,3285,3285,3285,3285,0
|
|
20240416,170800,121933395,3285,3285,3285,3285,0
|
|
20240416,170700,121933395,3285,3285,3285,3285,0
|
|
20240416,170600,121933395,3285,3285,3285,3285,0
|
|
20240416,170500,121933395,3285,3285,3285,3285,0
|
|
20240416,170400,121933395,3285,3285,3285,3285,0
|
|
20240416,170300,121933395,3285,3285,3285,3285,209
|
|
20240416,170200,121933395,3285,3285,3285,3285,0
|
|
20240416,170100,121933395,3285,3285,3285,3285,0
|
|
20240416,170000,121933395,3285,3285,3285,3285,0
|
|
20240416,165900,121933395,3285,3285,3285,3285,0
|
|
20240416,165800,121933395,3285,3285,3285,3285,0
|
|
20240416,165700,121933395,3285,3285,3285,3285,0
|
|
20240416,165600,121933395,3285,3285,3285,3285,0
|
|
20240416,165500,121933395,3285,3285,3285,3285,0
|
|
20240416,165400,121933395,3285,3285,3285,3285,0
|
|
20240416,165300,121933395,3285,3285,3285,3285,0
|
|
20240416,165200,121933395,3285,3285,3285,3285,0
|
|
20240416,165100,121933395,3285,3285,3285,3285,0
|
|
20240416,165000,121933395,3285,3285,3285,3285,0
|
|
20240416,164900,121933395,3285,3285,3285,3285,0
|
|
20240416,164800,121933395,3285,3285,3285,3285,0
|
|
20240416,164700,121933395,3285,3285,3285,3285,0
|
|
20240416,164600,121933395,3285,3285,3285,3285,0
|
|
20240416,164500,121933395,3285,3285,3285,3285,0
|
|
20240416,164400,121933395,3285,3285,3285,3285,0
|
|
20240416,164300,121933395,3285,3285,3285,3285,0
|
|
20240416,164200,121933395,3285,3285,3285,3285,0
|
|
20240416,164100,121933395,3285,3285,3285,3285,0
|
|
20240416,164000,121933395,3285,3285,3285,3285,0
|
|
20240416,163900,121933395,3285,3285,3285,3285,0
|
|
20240416,163800,121933395,3285,3285,3285,3285,0
|
|
20240416,163700,121933395,3285,3285,3285,3285,0
|
|
20240416,163600,121933395,3285,3285,3285,3285,0
|
|
20240416,163500,121933395,3285,3285,3285,3285,0
|
|
20240416,163400,121933395,3285,3285,3285,3285,0
|
|
20240416,163300,121933395,3285,3285,3285,3285,209
|
|
20240416,163200,121933395,3285,3285,3285,3285,0
|
|
20240416,163100,121933395,3285,3285,3285,3285,0
|
|
20240416,163000,121933395,3285,3285,3285,3285,0
|
|
20240416,162900,121933395,3285,3285,3285,3285,0
|
|
20240416,162800,121933395,3285,3285,3285,3285,0
|
|
20240416,162700,121933395,3285,3285,3285,3285,0
|
|
20240416,162600,121933395,3285,3285,3285,3285,0
|
|
20240416,162500,121933395,3285,3285,3285,3285,0
|
|
20240416,162400,121933395,3285,3285,3285,3285,0
|
|
20240416,162300,121933395,3285,3285,3285,3285,0
|
|
20240416,162200,121933395,3285,3285,3285,3285,0
|
|
20240416,162100,121933395,3285,3285,3285,3285,0
|
|
20240416,162000,121933395,3285,3285,3285,3285,0
|
|
20240416,161900,121933395,3285,3285,3285,3285,0
|
|
20240416,161800,121933395,3285,3285,3285,3285,0
|
|
20240416,161700,121933395,3285,3285,3285,3285,0
|
|
20240416,161600,121933395,3285,3285,3285,3285,0
|
|
20240416,161500,121933395,3285,3285,3285,3285,0
|
|
20240416,161400,121933395,3285,3285,3285,3285,0
|
|
20240416,161300,121933395,3285,3285,3285,3285,0
|
|
20240416,161200,121933395,3285,3285,3285,3285,0
|
|
20240416,161100,121933395,3285,3285,3285,3285,0
|
|
20240416,161000,121933395,3285,3285,3285,3285,0
|
|
20240416,160900,121933395,3285,3285,3285,3285,0
|
|
20240416,160800,121933395,3285,3285,3285,3285,0
|
|
20240416,160700,121933395,3285,3285,3285,3285,0
|
|
20240416,160600,121933395,3285,3285,3285,3285,0
|
|
20240416,160500,121933395,3285,3285,3285,3285,0
|
|
20240416,160400,121933395,3285,3285,3285,3285,0
|
|
20240416,160300,121933395,3285,3285,3285,3285,209
|
|
20240416,160200,121933395,3285,3285,3285,3285,0
|
|
20240416,160100,121933395,3285,3285,3285,3285,0
|
|
20240416,160000,121933395,3285,3285,3285,3285,0
|
|
20240416,155900,121933395,3285,3285,3285,3285,0
|
|
20240416,155800,121933395,3285,3285,3285,3285,0
|
|
20240416,155700,121933395,3285,3285,3285,3285,0
|
|
20240416,155600,121933395,3285,3285,3285,3285,0
|
|
20240416,155500,121933395,3285,3285,3285,3285,0
|
|
20240416,155400,121933395,3285,3285,3285,3285,0
|
|
20240416,155300,121933395,3285,3285,3285,3285,0
|
|
20240416,155200,121933395,3285,3285,3285,3285,0
|
|
20240416,155100,121933395,3285,3285,3285,3285,0
|
|
20240416,155000,121933395,3285,3285,3285,3285,0
|
|
20240416,154900,121933395,3285,3285,3285,3285,0
|
|
20240416,154800,121933395,3285,3285,3285,3285,0
|
|
20240416,154700,121933395,3285,3285,3285,3285,0
|
|
20240416,154600,121933395,3285,3285,3285,3285,0
|
|
20240416,154500,121933395,3285,3285,3285,3285,0
|
|
20240416,154400,121933395,3285,3285,3285,3285,0
|
|
20240416,154300,121933395,3285,3285,3285,3285,0
|
|
20240416,154200,121933395,3285,3285,3285,3285,0
|
|
20240416,154100,121933395,3285,3285,3285,3285,0
|
|
20240416,154000,121933395,3285,3285,3285,3285,0
|
|
20240416,153900,121933395,3285,3285,3285,3285,0
|
|
20240416,153800,121933395,3285,3285,3285,3285,0
|
|
20240416,153700,121933395,3285,3285,3285,3285,0
|
|
20240416,153600,121933395,3285,3285,3285,3285,0
|
|
20240416,153500,121933395,3285,3285,3285,3285,0
|
|
20240416,153400,121933395,3285,3285,3285,3285,0
|
|
20240416,153300,121933395,3285,3285,3285,3285,209
|
|
20240416,153200,121933395,3285,3285,3285,3285,0
|
|
20240416,153100,121933395,3285,3285,3285,3285,0
|
|
20240416,153000,121933395,3285,3285,3285,3285,209
|
|
20240416,152900,121246830,3290,3290,3290,3290,0
|
|
20240416,152800,121246830,3290,3290,3290,3290,0
|
|
20240416,152700,121246830,3290,3290,3290,3290,0
|
|
20240416,152600,121246830,3290,3290,3290,3290,0
|
|
20240416,152500,121246830,3290,3290,3290,3290,0
|
|
20240416,152400,121246830,3290,3290,3290,3290,0
|
|
20240416,152300,121246830,3290,3290,3290,3290,0
|
|
20240416,152200,121246830,3290,3290,3290,3290,0
|
|
20240416,152100,121246830,3290,3290,3290,3290,0
|
|
20240416,152000,121246830,3290,3290,3290,3290,0
|
|
20240416,151900,121246830,3290,3290,3290,3290,0
|
|
20240416,151800,121246830,3290,3290,3290,3290,0
|
|
20240416,151700,121246830,3290,3290,3290,3290,102
|
|
20240416,151600,120911250,3285,3285,3285,3285,100
|
|
20240416,151500,120582750,3285,3285,3285,3285,1000
|
|
20240416,151400,117297750,3290,3290,3290,3290,0
|
|
20240416,151300,117297750,3290,3290,3290,3290,25
|
|
20240416,151200,117215500,3285,3285,3285,3285,0
|
|
20240416,151100,117215500,3285,3285,3285,3285,100
|
|
20240416,151000,116887000,3285,3285,3285,3285,8
|
|
20240416,150900,116860720,3290,3290,3290,3290,0
|
|
20240416,150800,116860720,3290,3290,3290,3290,0
|
|
20240416,150700,116860720,3290,3290,3290,3290,50
|
|
20240416,150600,116696220,3290,3290,3290,3290,0
|
|
20240416,150500,116696220,3290,3290,3290,3290,0
|
|
20240416,150400,116696220,3290,3290,3290,3290,18
|
|
20240416,150300,116637000,3290,3290,3290,3290,50
|
|
20240416,150200,116472500,3290,3290,3290,3290,0
|
|
20240416,150100,116472500,3290,3290,3290,3290,0
|
|
20240416,150000,116472500,3290,3290,3290,3290,0
|
|
20240416,145900,116472500,3290,3290,3290,3290,0
|
|
20240416,145800,116472500,3290,3290,3290,3290,25
|
|
20240416,145700,116390250,3275,3275,3275,3275,0
|
|
20240416,145600,116390250,3275,3275,3275,3275,14
|
|
20240416,145500,116344400,3275,3275,3275,3275,0
|
|
20240416,145400,116344400,3275,3275,3275,3275,0
|
|
20240416,145300,116344400,3275,3275,3275,3275,0
|
|
20240416,145200,116344400,3275,3275,3275,3275,0
|
|
20240416,145100,116344400,3275,3275,3275,3275,0
|
|
20240416,145000,116344400,3275,3275,3275,3275,0
|
|
20240416,144900,116344400,3275,3275,3275,3275,0
|
|
20240416,144800,116344400,3275,3275,3275,3275,0
|
|
20240416,144700,116344400,3275,3275,3275,3275,0
|
|
20240416,144600,116344400,3275,3275,3275,3275,0
|
|
20240416,144500,116344400,3275,3275,3275,3275,0
|
|
20240416,144400,116344400,3275,3275,3275,3275,0
|
|
20240416,144300,116344400,3275,3275,3275,3275,0
|
|
20240416,144200,116344400,3275,3275,3275,3275,0
|
|
20240416,144100,116344400,3275,3275,3275,3275,0
|
|
20240416,144000,116344400,3275,3280,3280,3275,15
|
|
20240416,143900,116295225,3295,3295,3295,3295,0
|
|
20240416,143800,116295225,3295,3295,3295,3295,0
|
|
20240416,143700,116295225,3295,3295,3295,3295,0
|
|
20240416,143600,116295225,3295,3295,3295,3295,0
|
|
20240416,143500,116295225,3295,3295,3295,3295,0
|
|
20240416,143400,116295225,3295,3295,3295,3295,0
|
|
20240416,143300,116295225,3295,3295,3295,3295,0
|
|
20240416,143200,116295225,3295,3295,3295,3295,0
|
|
20240416,143100,116295225,3295,3295,3295,3295,0
|
|
20240416,143000,116295225,3295,3295,3295,3295,24
|
|
20240416,142900,116216145,3295,3295,3295,3295,0
|
|
20240416,142800,116216145,3295,3295,3295,3295,25
|
|
20240416,142700,116133770,3295,3295,3295,3295,4
|
|
20240416,142600,116120590,3270,3270,3270,3270,0
|
|
20240416,142500,116120590,3270,3270,3270,3270,0
|
|
20240416,142400,116120590,3270,3270,3270,3270,14
|
|
20240416,142300,116074810,3270,3270,3270,3270,0
|
|
20240416,142200,116074810,3270,3270,3270,3270,0
|
|
20240416,142100,116074810,3270,3270,3270,3270,0
|
|
20240416,142000,116074810,3270,3270,3270,3270,0
|
|
20240416,141900,116074810,3270,3280,3280,3270,3350
|
|
20240416,141800,105113290,3275,3275,3275,3275,0
|
|
20240416,141700,105113290,3275,3275,3275,3275,0
|
|
20240416,141600,105113290,3275,3275,3275,3275,349
|
|
20240416,141500,103970315,3275,3275,3275,3275,0
|
|
20240416,141400,103970315,3275,3275,3275,3275,0
|
|
20240416,141300,103970315,3275,3275,3275,3275,1458
|
|
20240416,141200,99195365,3280,3280,3280,3280,0
|
|
20240416,141100,99195365,3280,3280,3280,3280,56
|
|
20240416,141000,99011685,3280,3280,3280,3280,0
|
|
20240416,140900,99011685,3280,3280,3280,3280,0
|
|
20240416,140800,99011685,3280,3280,3280,3280,14
|
|
20240416,140700,98965765,3290,3290,3290,3290,0
|
|
20240416,140600,98965765,3290,3290,3290,3290,0
|
|
20240416,140500,98965765,3290,3290,3290,3290,0
|
|
20240416,140400,98965765,3290,3290,3290,3290,7
|
|
20240416,140300,98942735,3280,3280,3280,3280,0
|
|
20240416,140200,98942735,3280,3280,3280,3280,0
|
|
20240416,140100,98942735,3280,3280,3280,3280,0
|
|
20240416,140000,98942735,3280,3280,3280,3280,0
|
|
20240416,135900,98942735,3280,3280,3280,3280,85
|
|
20240416,135800,98663935,3280,3280,3280,3280,0
|
|
20240416,135700,98663935,3280,3280,3280,3280,0
|
|
20240416,135600,98663935,3280,3280,3280,3280,0
|
|
20240416,135500,98663935,3280,3280,3280,3280,0
|
|
20240416,135400,98663935,3280,3280,3280,3280,0
|
|
20240416,135300,98663935,3280,3280,3280,3280,0
|
|
20240416,135200,98663935,3280,3280,3280,3280,14
|
|
20240416,135100,98618015,3285,3285,3285,3285,0
|
|
20240416,135000,98618015,3285,3285,3285,3285,0
|
|
20240416,134900,98618015,3285,3285,3285,3285,1
|
|
20240416,134800,98614730,3290,3290,3290,3290,0
|
|
20240416,134700,98614730,3290,3290,3290,3290,1
|
|
20240416,134600,98611440,3290,3290,3290,3290,0
|
|
20240416,134500,98611440,3290,3290,3290,3290,100
|
|
20240416,134400,98282440,3280,3280,3280,3280,0
|
|
20240416,134300,98282440,3280,3280,3280,3280,0
|
|
20240416,134200,98282440,3280,3280,3280,3280,1
|
|
20240416,134100,98279160,3275,3275,3275,3275,0
|
|
20240416,134000,98279160,3275,3275,3275,3275,0
|
|
20240416,133900,98279160,3275,3275,3275,3275,0
|
|
20240416,133800,98279160,3275,3275,3275,3275,0
|
|
20240416,133700,98279160,3275,3275,3275,3275,0
|
|
20240416,133600,98279160,3275,3275,3275,3275,14
|
|
20240416,133500,98233310,3275,3275,3275,3275,0
|
|
20240416,133400,98233310,3275,3275,3275,3275,0
|
|
20240416,133300,98233310,3275,3275,3275,3275,0
|
|
20240416,133200,98233310,3275,3275,3275,3275,0
|
|
20240416,133100,98233310,3275,3275,3275,3275,0
|
|
20240416,133000,98233310,3275,3275,3275,3275,0
|
|
20240416,132900,98233310,3275,3275,3275,3275,0
|
|
20240416,132800,98233310,3275,3275,3275,3275,0
|
|
20240416,132700,98233310,3275,3275,3275,3275,0
|
|
20240416,132600,98233310,3275,3275,3275,3275,0
|
|
20240416,132500,98233310,3275,3275,3275,3275,0
|
|
20240416,132400,98233310,3275,3280,3280,3275,141
|
|
20240416,132300,97770955,3280,3280,3280,3280,0
|
|
20240416,132200,97770955,3280,3280,3280,3280,0
|
|
20240416,132100,97770955,3280,3280,3280,3280,0
|
|
20240416,132000,97770955,3280,3280,3280,3280,14
|
|
20240416,131900,97725035,3295,3295,3295,3295,0
|
|
20240416,131800,97725035,3295,3295,3295,3295,0
|
|
20240416,131700,97725035,3295,3295,3295,3295,0
|
|
20240416,131600,97725035,3295,3295,3295,3295,0
|
|
20240416,131500,97725035,3295,3295,3295,3295,0
|
|
20240416,131400,97725035,3295,3295,3295,3295,0
|
|
20240416,131300,97725035,3295,3295,3295,3295,0
|
|
20240416,131200,97725035,3295,3295,3295,3295,0
|
|
20240416,131100,97725035,3295,3295,3295,3295,0
|
|
20240416,131000,97725035,3295,3295,3295,3295,0
|
|
20240416,130900,97725035,3295,3295,3295,3295,0
|
|
20240416,130800,97725035,3295,3295,3295,3295,1
|
|
20240416,130700,97721740,3275,3275,3275,3275,0
|
|
20240416,130600,97721740,3275,3275,3275,3275,0
|
|
20240416,130500,97721740,3275,3275,3275,3275,0
|
|
20240416,130400,97721740,3275,3275,3275,3275,14
|
|
20240416,130300,97675890,3295,3295,3295,3295,0
|
|
20240416,130200,97675890,3295,3295,3295,3295,0
|
|
20240416,130100,97675890,3295,3295,3295,3295,0
|
|
20240416,130000,97675890,3295,3295,3295,3295,0
|
|
20240416,125900,97675890,3295,3295,3295,3295,0
|
|
20240416,125800,97675890,3295,3295,3295,3295,1
|
|
20240416,125700,97672595,3270,3270,3270,3270,0
|
|
20240416,125600,97672595,3270,3270,3270,3270,0
|
|
20240416,125500,97672595,3270,3270,3270,3270,0
|
|
20240416,125400,97672595,3270,3270,3270,3270,0
|
|
20240416,125300,97672595,3270,3270,3270,3270,0
|
|
20240416,125200,97672595,3270,3270,3270,3270,0
|
|
20240416,125100,97672595,3270,3270,3270,3270,0
|
|
20240416,125000,97672595,3270,3270,3270,3270,0
|
|
20240416,124900,97672595,3270,3270,3270,3270,100
|
|
20240416,124800,97345595,3270,3270,3270,3270,14
|
|
20240416,124700,97299815,3295,3295,3295,3295,61
|
|
20240416,124600,97098820,3270,3270,3270,3270,20
|
|
20240416,124500,97033420,3270,3270,3270,3270,302
|
|
20240416,124400,96045880,3270,3270,3270,3270,316
|
|
20240416,124300,95012560,3270,3270,3270,3270,0
|
|
20240416,124200,95012560,3270,3270,3270,3270,237
|
|
20240416,124100,94237570,3270,3270,3270,3270,0
|
|
20240416,124000,94237570,3270,3270,3270,3270,802
|
|
20240416,123900,91615030,3270,3270,3270,3270,0
|
|
20240416,123800,91615030,3270,3270,3270,3270,0
|
|
20240416,123700,91615030,3270,3275,3275,3270,198
|
|
20240416,123600,90967555,3275,3275,3275,3275,0
|
|
20240416,123500,90967555,3275,3275,3275,3275,0
|
|
20240416,123400,90967555,3275,3275,3275,3275,0
|
|
20240416,123300,90967555,3275,3275,3275,3275,0
|
|
20240416,123200,90967555,3275,3275,3275,3275,14
|
|
20240416,123100,90921705,3275,3275,3275,3275,0
|
|
20240416,123000,90921705,3275,3275,3275,3275,0
|
|
20240416,122900,90921705,3275,3275,3275,3275,0
|
|
20240416,122800,90921705,3275,3275,3275,3275,0
|
|
20240416,122700,90921705,3275,3275,3275,3275,0
|
|
20240416,122600,90921705,3275,3275,3275,3275,0
|
|
20240416,122500,90921705,3275,3275,3275,3275,0
|
|
20240416,122400,90921705,3275,3275,3275,3275,0
|
|
20240416,122300,90921705,3275,3275,3275,3275,0
|
|
20240416,122200,90921705,3275,3275,3275,3275,0
|
|
20240416,122100,90921705,3275,3275,3275,3275,0
|
|
20240416,122000,90921705,3275,3275,3275,3275,0
|
|
20240416,121900,90921705,3275,3275,3275,3275,0
|
|
20240416,121800,90921705,3275,3275,3275,3275,0
|
|
20240416,121700,90921705,3275,3275,3275,3275,0
|
|
20240416,121600,90921705,3275,3275,3275,3275,14
|
|
20240416,121500,90875855,3310,3310,3310,3310,0
|
|
20240416,121400,90875855,3310,3310,3310,3310,0
|
|
20240416,121300,90875855,3310,3310,3310,3310,0
|
|
20240416,121200,90875855,3310,3310,3310,3310,0
|
|
20240416,121100,90875855,3310,3310,3310,3310,0
|
|
20240416,121000,90875855,3310,3310,3310,3310,1
|
|
20240416,120900,90872545,3285,3285,3285,3285,6829
|
|
20240416,120800,68439280,3285,3285,3285,3285,3
|
|
20240416,120700,68429425,3270,3270,3270,3270,0
|
|
20240416,120600,68429425,3270,3270,3270,3270,0
|
|
20240416,120500,68429425,3270,3270,3270,3270,0
|
|
20240416,120400,68429425,3270,3270,3270,3270,0
|
|
20240416,120300,68429425,3270,3270,3270,3270,501
|
|
20240416,120200,66791155,3285,3285,3285,3285,0
|
|
20240416,120100,66791155,3285,3285,3285,3285,3
|
|
20240416,120000,66781300,3270,3270,3270,3270,14
|
|
20240416,115900,66735520,3285,3285,3285,3285,0
|
|
20240416,115800,66735520,3285,3285,3285,3285,0
|
|
20240416,115700,66735520,3285,3285,3285,3285,0
|
|
20240416,115600,66735520,3285,3285,3285,3285,0
|
|
20240416,115500,66735520,3285,3285,3285,3285,0
|
|
20240416,115400,66735520,3285,3285,3285,3285,0
|
|
20240416,115300,66735520,3285,3285,3285,3285,0
|
|
20240416,115200,66735520,3285,3285,3285,3285,0
|
|
20240416,115100,66735520,3285,3285,3285,3285,0
|
|
20240416,115000,66735520,3285,3285,3285,3285,0
|
|
20240416,114900,66735520,3285,3285,3285,3285,0
|
|
20240416,114800,66735520,3285,3285,3285,3285,0
|
|
20240416,114700,66735520,3285,3285,3285,3285,1
|
|
20240416,114600,66732235,3285,3285,3285,3285,0
|
|
20240416,114500,66732235,3285,3285,3285,3285,0
|
|
20240416,114400,66732235,3285,3270,3285,3270,15
|
|
20240416,114300,66683170,3285,3285,3285,3285,1
|
|
20240416,114200,66679885,3285,3285,3285,3285,10
|
|
20240416,114100,66647035,3285,3285,3285,3285,2
|
|
20240416,114000,66640465,3285,3270,3285,3270,388
|
|
20240416,113900,65371690,3270,3270,3270,3270,5
|
|
20240416,113800,65355340,3270,3270,3270,3270,4
|
|
20240416,113700,65342260,3270,3265,3270,3265,26
|
|
20240416,113600,65257245,3265,3265,3265,3265,528
|
|
20240416,113500,63533325,3265,3265,3265,3265,13
|
|
20240416,113400,63490880,3270,3270,3270,3270,0
|
|
20240416,113300,63490880,3270,3270,3270,3270,0
|
|
20240416,113200,63490880,3270,3270,3270,3270,100
|
|
20240416,113100,63163880,3270,3270,3270,3270,408
|
|
20240416,113000,61829720,3280,3280,3280,3280,0
|
|
20240416,112900,61829720,3280,3280,3280,3280,100
|
|
20240416,112800,61501720,3270,3270,3270,3270,14
|
|
20240416,112700,61455940,3270,3270,3270,3270,0
|
|
20240416,112600,61455940,3270,3270,3270,3270,0
|
|
20240416,112500,61455940,3270,3270,3270,3270,0
|
|
20240416,112400,61455940,3270,3270,3270,3270,0
|
|
20240416,112300,61455940,3270,3270,3270,3270,0
|
|
20240416,112200,61455940,3270,3270,3270,3270,0
|
|
20240416,112100,61455940,3270,3270,3270,3270,0
|
|
20240416,112000,61455940,3270,3275,3275,3270,650
|
|
20240416,111900,59330130,3280,3280,3280,3280,3
|
|
20240416,111800,59320290,3275,3285,3285,3275,402
|
|
20240416,111700,58003720,3285,3285,3285,3285,3
|
|
20240416,111600,57993865,3275,3275,3275,3275,0
|
|
20240416,111500,57993865,3275,3275,3275,3275,0
|
|
20240416,111400,57993865,3275,3275,3275,3275,0
|
|
20240416,111300,57993865,3275,3275,3275,3275,0
|
|
20240416,111200,57993865,3275,3275,3275,3275,14
|
|
20240416,111100,57948015,3275,3285,3285,3275,1583
|
|
20240416,111000,52761475,3285,3295,3295,3285,1076
|
|
20240416,110900,49222945,3295,3295,3295,3295,0
|
|
20240416,110800,49222945,3295,3295,3295,3295,0
|
|
20240416,110700,49222945,3295,3295,3295,3295,0
|
|
20240416,110600,49222945,3295,3295,3295,3295,0
|
|
20240416,110500,49222945,3295,3295,3295,3295,0
|
|
20240416,110400,49222945,3295,3295,3295,3295,0
|
|
20240416,110300,49222945,3295,3295,3295,3295,0
|
|
20240416,110200,49222945,3295,3295,3300,3295,158
|
|
20240416,110100,48702325,3300,3295,3300,3295,175
|
|
20240416,110000,48125685,3300,3300,3300,3300,175
|
|
20240416,105900,47548185,3300,3300,3300,3300,0
|
|
20240416,105800,47548185,3300,3300,3300,3300,93
|
|
20240416,105700,47241285,3300,3300,3300,3300,0
|
|
20240416,105600,47241285,3300,3315,3315,3300,44
|
|
20240416,105500,47095635,3290,3290,3290,3290,0
|
|
20240416,105400,47095635,3290,3290,3290,3290,0
|
|
20240416,105300,47095635,3290,3290,3290,3290,0
|
|
20240416,105200,47095635,3290,3290,3290,3290,0
|
|
20240416,105100,47095635,3290,3290,3290,3290,0
|
|
20240416,105000,47095635,3290,3290,3290,3290,0
|
|
20240416,104900,47095635,3290,3290,3290,3290,0
|
|
20240416,104800,47095635,3290,3290,3290,3290,0
|
|
20240416,104700,47095635,3290,3290,3290,3290,0
|
|
20240416,104600,47095635,3290,3290,3290,3290,0
|
|
20240416,104500,47095635,3290,3290,3290,3290,0
|
|
20240416,104400,47095635,3290,3290,3290,3290,0
|
|
20240416,104300,47095635,3290,3290,3290,3290,0
|
|
20240416,104200,47095635,3290,3300,3300,3290,312
|
|
20240416,104100,46068945,3300,3300,3300,3300,65
|
|
20240416,104000,45854445,3300,3310,3320,3290,4170
|
|
20240416,103900,32087740,3315,3315,3315,3315,0
|
|
20240416,103800,32087740,3315,3315,3315,3315,0
|
|
20240416,103700,32087740,3315,3315,3315,3315,604
|
|
20240416,103600,30085480,3320,3320,3320,3320,0
|
|
20240416,103500,30085480,3320,3320,3320,3320,616
|
|
20240416,103400,28040360,3320,3320,3320,3320,0
|
|
20240416,103300,28040360,3320,3320,3320,3320,0
|
|
20240416,103200,28040360,3320,3320,3320,3320,0
|
|
20240416,103100,28040360,3320,3320,3320,3320,0
|
|
20240416,103000,28040360,3320,3320,3320,3320,0
|
|
20240416,102900,28040360,3320,3320,3320,3320,0
|
|
20240416,102800,28040360,3320,3320,3320,3320,0
|
|
20240416,102700,28040360,3320,3320,3320,3320,394
|
|
20240416,102600,26732280,3320,3320,3320,3320,0
|
|
20240416,102500,26732280,3320,3320,3320,3320,0
|
|
20240416,102400,26732280,3320,3320,3320,3320,1573
|
|
20240416,102300,21509920,3325,3325,3325,3325,16
|
|
20240416,102200,21456720,3325,3325,3325,3325,3
|
|
20240416,102100,21446745,3325,3325,3325,3325,993
|
|
20240416,102000,18145020,3325,3325,3325,3325,0
|
|
20240416,101900,18145020,3325,3325,3325,3325,0
|
|
20240416,101800,18145020,3325,3330,3330,3325,901
|
|
20240416,101700,15148260,3330,3330,3330,3330,0
|
|
20240416,101600,15148260,3330,3330,3330,3330,0
|
|
20240416,101500,15148260,3330,3330,3330,3330,0
|
|
20240416,101400,15148260,3330,3330,3330,3330,0
|
|
20240416,101300,15148260,3330,3330,3330,3330,0
|
|
20240416,101200,15148260,3330,3330,3330,3330,0
|
|
20240416,101100,15148260,3330,3330,3330,3330,0
|
|
20240416,101000,15148260,3330,3330,3330,3330,0
|
|
20240416,100900,15148260,3330,3330,3330,3330,0
|
|
20240416,100800,15148260,3330,3330,3330,3330,14
|
|
20240416,100700,15101640,3335,3335,3335,3335,14
|
|
20240416,100600,15054950,3335,3335,3335,3335,143
|
|
20240416,100500,14578045,3340,3340,3340,3340,0
|
|
20240416,100400,14578045,3340,3340,3340,3340,0
|
|
20240416,100300,14578045,3340,3340,3340,3340,0
|
|
20240416,100200,14578045,3340,3340,3340,3340,13
|
|
20240416,100100,14534625,3340,3340,3340,3340,4
|
|
20240416,100000,14521265,3340,3340,3340,3340,0
|
|
20240416,095900,14521265,3340,3340,3340,3340,0
|
|
20240416,095800,14521265,3340,3340,3340,3340,0
|
|
20240416,095700,14521265,3340,3340,3340,3340,0
|
|
20240416,095600,14521265,3340,3340,3340,3340,0
|
|
20240416,095500,14521265,3340,3340,3340,3340,0
|
|
20240416,095400,14521265,3340,3340,3340,3340,0
|
|
20240416,095300,14521265,3340,3340,3340,3340,1
|
|
20240416,095200,14517925,3335,3335,3335,3335,15
|
|
20240416,095100,14467900,3340,3340,3340,3340,0
|
|
20240416,095000,14467900,3340,3340,3340,3340,0
|
|
20240416,094900,14467900,3340,3340,3340,3340,0
|
|
20240416,094800,14467900,3340,3335,3340,3335,7
|
|
20240416,094700,14444550,3340,3340,3340,3340,11
|
|
20240416,094600,14407810,3340,3340,3340,3340,1
|
|
20240416,094500,14404470,3340,3340,3340,3340,0
|
|
20240416,094400,14404470,3340,3340,3340,3340,6
|
|
20240416,094300,14384430,3330,3330,3330,3330,0
|
|
20240416,094200,14384430,3330,3330,3330,3330,194
|
|
20240416,094100,13738410,3330,3330,3330,3330,125
|
|
20240416,094000,13322160,3330,3330,3330,3330,0
|
|
20240416,093900,13322160,3330,3330,3330,3330,0
|
|
20240416,093800,13322160,3330,3330,3330,3330,0
|
|
20240416,093700,13322160,3330,3330,3330,3330,0
|
|
20240416,093600,13322160,3330,3330,3330,3330,0
|
|
20240416,093500,13322160,3330,3330,3330,3330,0
|
|
20240416,093400,13322160,3330,3330,3330,3330,0
|
|
20240416,093300,13322160,3330,3330,3330,3330,0
|
|
20240416,093200,13322160,3330,3330,3330,3330,0
|
|
20240416,093100,13322160,3330,3330,3330,3330,0
|
|
20240416,093000,13322160,3330,3330,3330,3330,0
|
|
20240416,092900,13322160,3330,3330,3330,3330,183
|
|
20240416,092800,12712770,3330,3335,3335,3330,1026
|
|
20240416,092700,9294195,3335,3335,3335,3335,0
|
|
20240416,092600,9294195,3335,3335,3335,3335,0
|
|
20240416,092500,9294195,3335,3335,3335,3335,0
|
|
20240416,092400,9294195,3335,3335,3335,3335,0
|
|
20240416,092300,9294195,3335,3335,3335,3335,0
|
|
20240416,092200,9294195,3335,3345,3345,3335,1270
|
|
20240416,092100,5053760,3345,3345,3345,3345,0
|
|
20240416,092000,5053760,3345,3345,3345,3345,109
|
|
20240416,091900,4689155,3350,3350,3350,3350,0
|
|
20240416,091800,4689155,3350,3350,3350,3350,0
|
|
20240416,091700,4689155,3350,3350,3350,3350,0
|
|
20240416,091600,4689155,3350,3350,3350,3350,0
|
|
20240416,091500,4689155,3350,3350,3350,3350,3
|
|
20240416,091400,4679105,3345,3345,3345,3345,0
|
|
20240416,091300,4679105,3345,3345,3345,3345,235
|
|
20240416,091200,3893030,3350,3350,3350,3350,0
|
|
20240416,091100,3893030,3350,3350,3350,3350,878
|
|
20240416,091000,951730,3355,3355,3355,3355,0
|
|
20240416,090900,951730,3355,3355,3355,3355,0
|
|
20240416,090800,951730,3355,3360,3360,3355,36
|
|
20240416,090700,830880,3350,3350,3350,3350,0
|
|
20240416,090600,830880,3350,3350,3350,3350,0
|
|
20240416,090500,830880,3350,3350,3350,3350,29
|
|
20240416,090400,733730,3350,3350,3350,3350,0
|
|
20240416,090300,733730,3350,3350,3350,3350,209
|
|
20240416,090200,33580,3350,3350,3350,3350,0
|
|
20240416,090100,33580,3350,3350,3350,3350,0
|
|
20240416,090000,33580,3350,3370,3370,3350,10
|