651 lines
30 KiB
CSV
651 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,194800,175989540,5160,5160,5160,5160,162
|
|
20240423,194700,175989540,5160,5160,5160,5160,0
|
|
20240423,194600,175989540,5160,5160,5160,5160,0
|
|
20240423,194500,175989540,5160,5160,5160,5160,0
|
|
20240423,194400,175989540,5160,5160,5160,5160,0
|
|
20240423,194300,175989540,5160,5160,5160,5160,0
|
|
20240423,194200,175989540,5160,5160,5160,5160,0
|
|
20240423,194100,175989540,5160,5160,5160,5160,0
|
|
20240423,194000,175989540,5160,5160,5160,5160,0
|
|
20240423,193900,175989540,5160,5160,5160,5160,0
|
|
20240423,193800,175989540,5160,5160,5160,5160,0
|
|
20240423,193700,175989540,5160,5160,5160,5160,0
|
|
20240423,193600,175989540,5160,5160,5160,5160,0
|
|
20240423,193500,175989540,5160,5160,5160,5160,0
|
|
20240423,193400,175989540,5160,5160,5160,5160,0
|
|
20240423,193300,175989540,5160,5160,5160,5160,0
|
|
20240423,193200,175989540,5160,5160,5160,5160,0
|
|
20240423,193100,175989540,5160,5160,5160,5160,0
|
|
20240423,193000,175989540,5160,5160,5160,5160,0
|
|
20240423,192900,175989540,5160,5160,5160,5160,0
|
|
20240423,192800,175989540,5160,5160,5160,5160,0
|
|
20240423,192700,175989540,5160,5160,5160,5160,0
|
|
20240423,192600,175989540,5160,5160,5160,5160,0
|
|
20240423,192500,175989540,5160,5160,5160,5160,0
|
|
20240423,192400,175989540,5160,5160,5160,5160,0
|
|
20240423,192300,175989540,5160,5160,5160,5160,0
|
|
20240423,192200,175989540,5160,5160,5160,5160,0
|
|
20240423,192100,175989540,5160,5160,5160,5160,0
|
|
20240423,192000,175989540,5160,5160,5160,5160,0
|
|
20240423,191900,175989540,5160,5160,5160,5160,0
|
|
20240423,191800,175989540,5160,5160,5160,5160,162
|
|
20240423,191700,175989540,5160,5160,5160,5160,0
|
|
20240423,191600,175989540,5160,5160,5160,5160,0
|
|
20240423,191500,175989540,5160,5160,5160,5160,0
|
|
20240423,191400,175989540,5160,5160,5160,5160,0
|
|
20240423,191300,175989540,5160,5160,5160,5160,0
|
|
20240423,191200,175989540,5160,5160,5160,5160,0
|
|
20240423,191100,175989540,5160,5160,5160,5160,0
|
|
20240423,191000,175989540,5160,5160,5160,5160,0
|
|
20240423,190900,175989540,5160,5160,5160,5160,0
|
|
20240423,190800,175989540,5160,5160,5160,5160,0
|
|
20240423,190700,175989540,5160,5160,5160,5160,0
|
|
20240423,190600,175989540,5160,5160,5160,5160,0
|
|
20240423,190500,175989540,5160,5160,5160,5160,0
|
|
20240423,190400,175989540,5160,5160,5160,5160,0
|
|
20240423,190300,175989540,5160,5160,5160,5160,0
|
|
20240423,190200,175989540,5160,5160,5160,5160,0
|
|
20240423,190100,175989540,5160,5160,5160,5160,0
|
|
20240423,190000,175989540,5160,5160,5160,5160,0
|
|
20240423,185900,175989540,5160,5160,5160,5160,0
|
|
20240423,185800,175989540,5160,5160,5160,5160,0
|
|
20240423,185700,175989540,5160,5160,5160,5160,0
|
|
20240423,185600,175989540,5160,5160,5160,5160,0
|
|
20240423,185500,175989540,5160,5160,5160,5160,0
|
|
20240423,185400,175989540,5160,5160,5160,5160,0
|
|
20240423,185300,175989540,5160,5160,5160,5160,0
|
|
20240423,185200,175989540,5160,5160,5160,5160,0
|
|
20240423,185100,175989540,5160,5160,5160,5160,0
|
|
20240423,185000,175989540,5160,5160,5160,5160,0
|
|
20240423,184900,175989540,5160,5160,5160,5160,0
|
|
20240423,184800,175989540,5160,5160,5160,5160,162
|
|
20240423,184700,175989540,5160,5160,5160,5160,0
|
|
20240423,184600,175989540,5160,5160,5160,5160,0
|
|
20240423,184500,175989540,5160,5160,5160,5160,0
|
|
20240423,184400,175989540,5160,5160,5160,5160,0
|
|
20240423,184300,175989540,5160,5160,5160,5160,0
|
|
20240423,184200,175989540,5160,5160,5160,5160,0
|
|
20240423,184100,175989540,5160,5160,5160,5160,0
|
|
20240423,184000,175989540,5160,5160,5160,5160,0
|
|
20240423,183900,175989540,5160,5160,5160,5160,0
|
|
20240423,183800,175989540,5160,5160,5160,5160,0
|
|
20240423,183700,175989540,5160,5160,5160,5160,0
|
|
20240423,183600,175989540,5160,5160,5160,5160,0
|
|
20240423,183500,175989540,5160,5160,5160,5160,0
|
|
20240423,183400,175989540,5160,5160,5160,5160,0
|
|
20240423,183300,175989540,5160,5160,5160,5160,0
|
|
20240423,183200,175989540,5160,5160,5160,5160,0
|
|
20240423,183100,175989540,5160,5160,5160,5160,0
|
|
20240423,183000,175989540,5160,5160,5160,5160,0
|
|
20240423,182900,175989540,5160,5160,5160,5160,0
|
|
20240423,182800,175989540,5160,5160,5160,5160,0
|
|
20240423,182700,175989540,5160,5160,5160,5160,0
|
|
20240423,182600,175989540,5160,5160,5160,5160,0
|
|
20240423,182500,175989540,5160,5160,5160,5160,0
|
|
20240423,182400,175989540,5160,5160,5160,5160,0
|
|
20240423,182300,175989540,5160,5160,5160,5160,0
|
|
20240423,182200,175989540,5160,5160,5160,5160,0
|
|
20240423,182100,175989540,5160,5160,5160,5160,0
|
|
20240423,182000,175989540,5160,5160,5160,5160,0
|
|
20240423,181900,175989540,5160,5160,5160,5160,0
|
|
20240423,181800,175989540,5160,5160,5160,5160,162
|
|
20240423,181700,175989540,5160,5160,5160,5160,0
|
|
20240423,181600,175989540,5160,5160,5160,5160,0
|
|
20240423,181500,175989540,5160,5160,5160,5160,0
|
|
20240423,181400,175989540,5160,5160,5160,5160,0
|
|
20240423,181300,175989540,5160,5160,5160,5160,0
|
|
20240423,181200,175989540,5160,5160,5160,5160,0
|
|
20240423,181100,175989540,5160,5160,5160,5160,0
|
|
20240423,181000,175989540,5160,5160,5160,5160,0
|
|
20240423,180900,175989540,5160,5160,5160,5160,0
|
|
20240423,180800,175989540,5160,5160,5160,5160,0
|
|
20240423,180700,175989540,5160,5160,5160,5160,0
|
|
20240423,180600,175989540,5160,5160,5160,5160,0
|
|
20240423,180500,175989540,5160,5160,5160,5160,0
|
|
20240423,180400,175989540,5160,5160,5160,5160,0
|
|
20240423,180300,175989540,5160,5160,5160,5160,0
|
|
20240423,180200,175989540,5160,5160,5160,5160,0
|
|
20240423,180100,175989540,5160,5160,5160,5160,0
|
|
20240423,180000,175989540,5160,5160,5160,5160,0
|
|
20240423,175900,175989540,5160,5160,5160,5160,0
|
|
20240423,175800,175989540,5160,5160,5160,5160,0
|
|
20240423,175700,175989540,5160,5160,5160,5160,0
|
|
20240423,175600,175989540,5160,5160,5160,5160,0
|
|
20240423,175500,175989540,5160,5160,5160,5160,0
|
|
20240423,175400,175989540,5160,5160,5160,5160,0
|
|
20240423,175300,175989540,5160,5160,5160,5160,0
|
|
20240423,175200,175989540,5160,5160,5160,5160,0
|
|
20240423,175100,175989540,5160,5160,5160,5160,0
|
|
20240423,175000,175989540,5160,5160,5160,5160,0
|
|
20240423,174900,175989540,5160,5160,5160,5160,0
|
|
20240423,174800,175989540,5160,5160,5160,5160,162
|
|
20240423,174700,175989540,5160,5160,5160,5160,0
|
|
20240423,174600,175989540,5160,5160,5160,5160,0
|
|
20240423,174500,175989540,5160,5160,5160,5160,0
|
|
20240423,174400,175989540,5160,5160,5160,5160,0
|
|
20240423,174300,175989540,5160,5160,5160,5160,0
|
|
20240423,174200,175989540,5160,5160,5160,5160,0
|
|
20240423,174100,175989540,5160,5160,5160,5160,0
|
|
20240423,174000,175989540,5160,5160,5160,5160,0
|
|
20240423,173900,175989540,5160,5160,5160,5160,0
|
|
20240423,173800,175989540,5160,5160,5160,5160,0
|
|
20240423,173700,175989540,5160,5160,5160,5160,0
|
|
20240423,173600,175989540,5160,5160,5160,5160,0
|
|
20240423,173500,175989540,5160,5160,5160,5160,0
|
|
20240423,173400,175989540,5160,5160,5160,5160,0
|
|
20240423,173300,175989540,5160,5160,5160,5160,0
|
|
20240423,173200,175989540,5160,5160,5160,5160,0
|
|
20240423,173100,175989540,5160,5160,5160,5160,0
|
|
20240423,173000,175989540,5160,5160,5160,5160,0
|
|
20240423,172900,175989540,5160,5160,5160,5160,0
|
|
20240423,172800,175989540,5160,5160,5160,5160,0
|
|
20240423,172700,175989540,5160,5160,5160,5160,0
|
|
20240423,172600,175989540,5160,5160,5160,5160,0
|
|
20240423,172500,175989540,5160,5160,5160,5160,0
|
|
20240423,172400,175989540,5160,5160,5160,5160,0
|
|
20240423,172300,175989540,5160,5160,5160,5160,0
|
|
20240423,172200,175989540,5160,5160,5160,5160,0
|
|
20240423,172100,175989540,5160,5160,5160,5160,0
|
|
20240423,172000,175989540,5160,5160,5160,5160,0
|
|
20240423,171900,175989540,5160,5160,5160,5160,0
|
|
20240423,171800,175989540,5160,5160,5160,5160,162
|
|
20240423,171700,175989540,5160,5160,5160,5160,0
|
|
20240423,171600,175989540,5160,5160,5160,5160,0
|
|
20240423,171500,175989540,5160,5160,5160,5160,0
|
|
20240423,171400,175989540,5160,5160,5160,5160,0
|
|
20240423,171300,175989540,5160,5160,5160,5160,0
|
|
20240423,171200,175989540,5160,5160,5160,5160,0
|
|
20240423,171100,175989540,5160,5160,5160,5160,0
|
|
20240423,171000,175989540,5160,5160,5160,5160,0
|
|
20240423,170900,175989540,5160,5160,5160,5160,0
|
|
20240423,170800,175989540,5160,5160,5160,5160,0
|
|
20240423,170700,175989540,5160,5160,5160,5160,0
|
|
20240423,170600,175989540,5160,5160,5160,5160,0
|
|
20240423,170500,175989540,5160,5160,5160,5160,0
|
|
20240423,170400,175989540,5160,5160,5160,5160,0
|
|
20240423,170300,175989540,5160,5160,5160,5160,0
|
|
20240423,170200,175989540,5160,5160,5160,5160,0
|
|
20240423,170100,175989540,5160,5160,5160,5160,0
|
|
20240423,170000,175989540,5160,5160,5160,5160,0
|
|
20240423,165900,175989540,5160,5160,5160,5160,0
|
|
20240423,165800,175989540,5160,5160,5160,5160,0
|
|
20240423,165700,175989540,5160,5160,5160,5160,0
|
|
20240423,165600,175989540,5160,5160,5160,5160,0
|
|
20240423,165500,175989540,5160,5160,5160,5160,0
|
|
20240423,165400,175989540,5160,5160,5160,5160,0
|
|
20240423,165300,175989540,5160,5160,5160,5160,0
|
|
20240423,165200,175989540,5160,5160,5160,5160,0
|
|
20240423,165100,175989540,5160,5160,5160,5160,0
|
|
20240423,165000,175989540,5160,5160,5160,5160,0
|
|
20240423,164900,175989540,5160,5160,5160,5160,0
|
|
20240423,164800,175989540,5160,5160,5160,5160,162
|
|
20240423,164700,175989540,5160,5160,5160,5160,0
|
|
20240423,164600,175989540,5160,5160,5160,5160,0
|
|
20240423,164500,175989540,5160,5160,5160,5160,0
|
|
20240423,164400,175989540,5160,5160,5160,5160,0
|
|
20240423,164300,175989540,5160,5160,5160,5160,0
|
|
20240423,164200,175989540,5160,5160,5160,5160,0
|
|
20240423,164100,175989540,5160,5160,5160,5160,0
|
|
20240423,164000,175989540,5160,5160,5160,5160,0
|
|
20240423,163900,175989540,5160,5160,5160,5160,0
|
|
20240423,163800,175989540,5160,5160,5160,5160,0
|
|
20240423,163700,175989540,5160,5160,5160,5160,0
|
|
20240423,163600,175989540,5160,5160,5160,5160,0
|
|
20240423,163500,175989540,5160,5160,5160,5160,0
|
|
20240423,163400,175989540,5160,5160,5160,5160,0
|
|
20240423,163300,175989540,5160,5160,5160,5160,0
|
|
20240423,163200,175989540,5160,5160,5160,5160,0
|
|
20240423,163100,175989540,5160,5160,5160,5160,0
|
|
20240423,163000,175989540,5160,5160,5160,5160,0
|
|
20240423,162900,175989540,5160,5160,5160,5160,0
|
|
20240423,162800,175989540,5160,5160,5160,5160,0
|
|
20240423,162700,175989540,5160,5160,5160,5160,0
|
|
20240423,162600,175989540,5160,5160,5160,5160,0
|
|
20240423,162500,175989540,5160,5160,5160,5160,0
|
|
20240423,162400,175989540,5160,5160,5160,5160,0
|
|
20240423,162300,175989540,5160,5160,5160,5160,0
|
|
20240423,162200,175989540,5160,5160,5160,5160,0
|
|
20240423,162100,175989540,5160,5160,5160,5160,0
|
|
20240423,162000,175989540,5160,5160,5160,5160,0
|
|
20240423,161900,175989540,5160,5160,5160,5160,0
|
|
20240423,161800,175989540,5160,5160,5160,5160,162
|
|
20240423,161700,175989540,5160,5160,5160,5160,0
|
|
20240423,161600,175989540,5160,5160,5160,5160,0
|
|
20240423,161500,175989540,5160,5160,5160,5160,0
|
|
20240423,161400,175989540,5160,5160,5160,5160,0
|
|
20240423,161300,175989540,5160,5160,5160,5160,0
|
|
20240423,161200,175989540,5160,5160,5160,5160,0
|
|
20240423,161100,175989540,5160,5160,5160,5160,0
|
|
20240423,161000,175989540,5160,5160,5160,5160,0
|
|
20240423,160900,175989540,5160,5160,5160,5160,0
|
|
20240423,160800,175989540,5160,5160,5160,5160,0
|
|
20240423,160700,175989540,5160,5160,5160,5160,0
|
|
20240423,160600,175989540,5160,5160,5160,5160,0
|
|
20240423,160500,175989540,5160,5160,5160,5160,0
|
|
20240423,160400,175989540,5160,5160,5160,5160,0
|
|
20240423,160300,175989540,5160,5160,5160,5160,0
|
|
20240423,160200,175989540,5160,5160,5160,5160,0
|
|
20240423,160100,175989540,5160,5160,5160,5160,0
|
|
20240423,160000,175989540,5160,5160,5160,5160,0
|
|
20240423,155900,175989540,5160,5160,5160,5160,0
|
|
20240423,155800,175989540,5160,5160,5160,5160,0
|
|
20240423,155700,175989540,5160,5160,5160,5160,0
|
|
20240423,155600,175989540,5160,5160,5160,5160,0
|
|
20240423,155500,175989540,5160,5160,5160,5160,0
|
|
20240423,155400,175989540,5160,5160,5160,5160,0
|
|
20240423,155300,175989540,5160,5160,5160,5160,0
|
|
20240423,155200,175989540,5160,5160,5160,5160,0
|
|
20240423,155100,175989540,5160,5160,5160,5160,0
|
|
20240423,155000,175989540,5160,5160,5160,5160,0
|
|
20240423,154900,175989540,5160,5160,5160,5160,0
|
|
20240423,154800,175989540,5160,5160,5160,5160,162
|
|
20240423,154700,175989540,5160,5160,5160,5160,0
|
|
20240423,154600,175989540,5160,5160,5160,5160,0
|
|
20240423,154500,175989540,5160,5160,5160,5160,0
|
|
20240423,154400,175989540,5160,5160,5160,5160,0
|
|
20240423,154300,175989540,5160,5160,5160,5160,0
|
|
20240423,154200,175989540,5160,5160,5160,5160,0
|
|
20240423,154100,175989540,5160,5160,5160,5160,0
|
|
20240423,154000,175989540,5160,5160,5160,5160,0
|
|
20240423,153900,175989540,5160,5160,5160,5160,0
|
|
20240423,153800,175989540,5160,5160,5160,5160,0
|
|
20240423,153700,175989540,5160,5160,5160,5160,0
|
|
20240423,153600,175989540,5160,5160,5160,5160,0
|
|
20240423,153500,175989540,5160,5160,5160,5160,0
|
|
20240423,153400,175989540,5160,5160,5160,5160,0
|
|
20240423,153300,175989540,5160,5160,5160,5160,0
|
|
20240423,153200,175989540,5160,5160,5160,5160,0
|
|
20240423,153100,175989540,5160,5160,5160,5160,0
|
|
20240423,153000,175989540,5160,5160,5160,5160,162
|
|
20240423,152900,175153620,5150,5150,5150,5150,0
|
|
20240423,152800,175153620,5150,5150,5150,5150,0
|
|
20240423,152700,175153620,5150,5150,5150,5150,0
|
|
20240423,152600,175153620,5150,5150,5150,5150,0
|
|
20240423,152500,175153620,5150,5150,5150,5150,0
|
|
20240423,152400,175153620,5150,5150,5150,5150,0
|
|
20240423,152300,175153620,5150,5150,5150,5150,0
|
|
20240423,152200,175153620,5150,5150,5150,5150,0
|
|
20240423,152100,175153620,5150,5150,5150,5150,0
|
|
20240423,152000,175153620,5150,5150,5150,5150,0
|
|
20240423,151900,175153620,5150,5130,5150,5130,77
|
|
20240423,151800,174758500,5150,5150,5150,5150,7
|
|
20240423,151700,174722450,5140,5140,5140,5140,100
|
|
20240423,151600,174208450,5150,5150,5150,5130,444
|
|
20240423,151500,171929590,5140,5150,5150,5140,102
|
|
20240423,151400,171404310,5140,5140,5140,5140,1
|
|
20240423,151300,171399170,5150,5150,5150,5150,7
|
|
20240423,151200,171363120,5150,5150,5150,5150,2
|
|
20240423,151100,171352820,5160,5140,5160,5140,1947
|
|
20240423,151000,161323910,5120,5120,5120,5120,0
|
|
20240423,150900,161323910,5120,5140,5140,5120,414
|
|
20240423,150800,159203750,5150,5130,5150,5130,1920
|
|
20240423,150700,149335870,5130,5130,5130,5130,1010
|
|
20240423,150600,144154570,5130,5130,5130,5130,6
|
|
20240423,150500,144123790,5130,5120,5130,5120,151
|
|
20240423,150400,143350360,5120,5120,5120,5120,303
|
|
20240423,150300,141799000,5130,5130,5130,5130,5
|
|
20240423,150200,141773350,5120,5120,5120,5120,0
|
|
20240423,150100,141773350,5120,5120,5120,5120,13
|
|
20240423,150000,141706790,5120,5120,5120,5120,0
|
|
20240423,145900,141706790,5120,5120,5120,5120,0
|
|
20240423,145800,141706790,5120,5120,5120,5120,17
|
|
20240423,145700,141619750,5120,5120,5120,5120,0
|
|
20240423,145600,141619750,5120,5120,5120,5120,0
|
|
20240423,145500,141619750,5120,5120,5120,5120,13
|
|
20240423,145400,141553190,5130,5130,5130,5130,5
|
|
20240423,145300,141527540,5120,5120,5120,5120,0
|
|
20240423,145200,141527540,5120,5120,5120,5120,13
|
|
20240423,145100,141460980,5120,5120,5120,5120,5
|
|
20240423,145000,141435380,5120,5120,5120,5120,0
|
|
20240423,144900,141435380,5120,5120,5120,5120,13
|
|
20240423,144800,141368820,5120,5120,5120,5120,0
|
|
20240423,144700,141368820,5120,5120,5120,5120,0
|
|
20240423,144600,141368820,5120,5120,5120,5120,0
|
|
20240423,144500,141368820,5120,5120,5120,5120,0
|
|
20240423,144400,141368820,5120,5120,5120,5120,0
|
|
20240423,144300,141368820,5120,5120,5120,5120,0
|
|
20240423,144200,141368820,5120,5120,5120,5120,0
|
|
20240423,144100,141368820,5120,5120,5120,5120,0
|
|
20240423,144000,141368820,5120,5120,5120,5120,20
|
|
20240423,143900,141266420,5120,5120,5120,5120,16
|
|
20240423,143800,141184500,5130,5130,5130,5130,6
|
|
20240423,143700,141153720,5120,5120,5120,5120,795
|
|
20240423,143600,137083320,5130,5130,5130,5130,0
|
|
20240423,143500,137083320,5130,5130,5130,5130,0
|
|
20240423,143400,137083320,5130,5130,5130,5130,0
|
|
20240423,143300,137083320,5130,5130,5130,5130,3
|
|
20240423,143200,137067930,5130,5130,5130,5130,0
|
|
20240423,143100,137067930,5130,5130,5130,5130,0
|
|
20240423,143000,137067930,5130,5130,5130,5130,0
|
|
20240423,142900,137067930,5130,5130,5130,5130,1
|
|
20240423,142800,137062800,5130,5130,5130,5130,2
|
|
20240423,142700,137052540,5130,5130,5130,5130,0
|
|
20240423,142600,137052540,5130,5130,5130,5130,0
|
|
20240423,142500,137052540,5130,5130,5130,5130,88
|
|
20240423,142400,136601100,5130,5130,5130,5130,0
|
|
20240423,142300,136601100,5130,5130,5130,5130,0
|
|
20240423,142200,136601100,5130,5130,5130,5130,0
|
|
20240423,142100,136601100,5130,5130,5130,5130,0
|
|
20240423,142000,136601100,5130,5130,5130,5130,0
|
|
20240423,141900,136601100,5130,5130,5130,5130,97
|
|
20240423,141800,136103490,5130,5130,5130,5130,1
|
|
20240423,141700,136098360,5130,5120,5130,5120,584
|
|
20240423,141600,133105360,5120,5120,5120,5120,0
|
|
20240423,141500,133105360,5120,5120,5120,5120,0
|
|
20240423,141400,133105360,5120,5120,5120,5120,0
|
|
20240423,141300,133105360,5120,5120,5120,5120,0
|
|
20240423,141200,133105360,5120,5120,5120,5120,1000
|
|
20240423,141100,127985360,5120,5120,5120,5120,1000
|
|
20240423,141000,122865360,5130,5130,5130,5130,6
|
|
20240423,140900,122834580,5130,5130,5130,5130,0
|
|
20240423,140800,122834580,5130,5130,5130,5130,0
|
|
20240423,140700,122834580,5130,5130,5130,5130,6
|
|
20240423,140600,122803800,5130,5130,5130,5130,0
|
|
20240423,140500,122803800,5130,5130,5130,5130,0
|
|
20240423,140400,122803800,5130,5130,5130,5130,0
|
|
20240423,140300,122803800,5130,5130,5130,5130,0
|
|
20240423,140200,122803800,5130,5130,5130,5130,1
|
|
20240423,140100,122798670,5130,5130,5130,5130,0
|
|
20240423,140000,122798670,5130,5130,5130,5130,0
|
|
20240423,135900,122798670,5130,5130,5130,5130,0
|
|
20240423,135800,122798670,5130,5130,5130,5130,63
|
|
20240423,135700,122475480,5130,5130,5130,5130,0
|
|
20240423,135600,122475480,5130,5130,5130,5130,0
|
|
20240423,135500,122475480,5130,5130,5130,5130,1
|
|
20240423,135400,122470350,5130,5130,5130,5130,0
|
|
20240423,135300,122470350,5130,5130,5130,5130,1
|
|
20240423,135200,122465220,5130,5130,5130,5130,0
|
|
20240423,135100,122465220,5130,5130,5130,5130,0
|
|
20240423,135000,122465220,5130,5130,5130,5130,0
|
|
20240423,134900,122465220,5130,5130,5130,5130,0
|
|
20240423,134800,122465220,5130,5130,5130,5130,3
|
|
20240423,134700,122449830,5130,5130,5130,5130,0
|
|
20240423,134600,122449830,5130,5130,5130,5130,4
|
|
20240423,134500,122429310,5130,5130,5130,5130,68
|
|
20240423,134400,122080470,5130,5130,5130,5130,16
|
|
20240423,134300,121998390,5130,5130,5130,5130,0
|
|
20240423,134200,121998390,5130,5130,5130,5130,0
|
|
20240423,134100,121998390,5130,5130,5130,5130,0
|
|
20240423,134000,121998390,5130,5130,5130,5130,37
|
|
20240423,133900,121808580,5130,5130,5130,5130,0
|
|
20240423,133800,121808580,5130,5130,5130,5130,0
|
|
20240423,133700,121808580,5130,5130,5130,5130,55
|
|
20240423,133600,121526430,5130,5130,5130,5130,0
|
|
20240423,133500,121526430,5130,5130,5130,5130,2
|
|
20240423,133400,121516170,5120,5120,5120,5120,0
|
|
20240423,133300,121516170,5120,5120,5120,5120,0
|
|
20240423,133200,121516170,5120,5120,5120,5120,0
|
|
20240423,133100,121516170,5120,5120,5120,5120,0
|
|
20240423,133000,121516170,5120,5120,5120,5120,0
|
|
20240423,132900,121516170,5120,5130,5130,5120,269
|
|
20240423,132800,120137920,5140,5140,5140,5140,0
|
|
20240423,132700,120137920,5140,5140,5140,5140,0
|
|
20240423,132600,120137920,5140,5140,5140,5140,32
|
|
20240423,132500,119973440,5140,5120,5140,5120,2925
|
|
20240423,132400,104990950,5120,5120,5120,5120,0
|
|
20240423,132300,104990950,5120,5120,5120,5120,0
|
|
20240423,132200,104990950,5120,5120,5120,5120,2
|
|
20240423,132100,104980710,5110,5110,5110,5110,0
|
|
20240423,132000,104980710,5110,5110,5110,5110,0
|
|
20240423,131900,104980710,5110,5120,5120,5110,45
|
|
20240423,131800,104750710,5120,5120,5120,5120,9
|
|
20240423,131700,104704630,5120,5120,5120,5120,0
|
|
20240423,131600,104704630,5120,5120,5120,5120,2
|
|
20240423,131500,104694390,5110,5110,5110,5110,1
|
|
20240423,131400,104689280,5120,5120,5120,5120,0
|
|
20240423,131300,104689280,5120,5120,5120,5120,1
|
|
20240423,131200,104684160,5120,5120,5120,5120,0
|
|
20240423,131100,104684160,5120,5120,5120,5120,0
|
|
20240423,131000,104684160,5120,5120,5120,5120,0
|
|
20240423,130900,104684160,5120,5110,5120,5110,2
|
|
20240423,130800,104673930,5120,5120,5120,5120,0
|
|
20240423,130700,104673930,5120,5120,5120,5120,0
|
|
20240423,130600,104673930,5120,5120,5120,5120,1
|
|
20240423,130500,104668810,5120,5120,5120,5120,1
|
|
20240423,130400,104663690,5110,5110,5110,5110,0
|
|
20240423,130300,104663690,5110,5110,5110,5110,20
|
|
20240423,130200,104561490,5110,5110,5110,5110,0
|
|
20240423,130100,104561490,5110,5110,5110,5110,0
|
|
20240423,130000,104561490,5110,5110,5110,5110,100
|
|
20240423,125900,104050490,5100,5100,5100,5100,100
|
|
20240423,125800,103540490,5110,5110,5110,5110,0
|
|
20240423,125700,103540490,5110,5110,5110,5110,0
|
|
20240423,125600,103540490,5110,5110,5110,5110,150
|
|
20240423,125500,102773990,5110,5110,5110,5110,0
|
|
20240423,125400,102773990,5110,5110,5110,5110,0
|
|
20240423,125300,102773990,5110,5110,5110,5110,2
|
|
20240423,125200,102763770,5110,5100,5110,5100,244
|
|
20240423,125100,101519360,5100,5090,5100,5090,81
|
|
20240423,125000,101107060,5100,5100,5100,5100,20
|
|
20240423,124900,101005060,5090,5090,5090,5090,55
|
|
20240423,124800,100725110,5100,5100,5100,5100,40
|
|
20240423,124700,100521110,5100,5100,5100,5100,90
|
|
20240423,124600,100062110,5100,5100,5100,5090,140
|
|
20240423,124500,99349110,5100,5100,5100,5100,1868
|
|
20240423,124400,89822310,5110,5110,5110,5110,0
|
|
20240423,124300,89822310,5110,5110,5110,5110,0
|
|
20240423,124200,89822310,5110,5110,5110,5110,0
|
|
20240423,124100,89822310,5110,5110,5110,5110,2
|
|
20240423,124000,89812090,5110,5110,5110,5110,0
|
|
20240423,123900,89812090,5110,5110,5110,5110,0
|
|
20240423,123800,89812090,5110,5110,5110,5110,0
|
|
20240423,123700,89812090,5110,5110,5110,5110,10
|
|
20240423,123600,89760990,5110,5110,5110,5110,1
|
|
20240423,123500,89755880,5100,5100,5100,5100,0
|
|
20240423,123400,89755880,5100,5100,5100,5100,393
|
|
20240423,123300,87751580,5110,5110,5110,5110,0
|
|
20240423,123200,87751580,5110,5110,5110,5110,0
|
|
20240423,123100,87751580,5110,5110,5110,5110,0
|
|
20240423,123000,87751580,5110,5110,5110,5110,0
|
|
20240423,122900,87751580,5110,5110,5110,5110,0
|
|
20240423,122800,87751580,5110,5110,5110,5110,2
|
|
20240423,122700,87741360,5110,5110,5110,5110,8
|
|
20240423,122600,87700480,5100,5100,5100,5100,16
|
|
20240423,122500,87618880,5110,5110,5110,5110,0
|
|
20240423,122400,87618880,5110,5110,5110,5110,0
|
|
20240423,122300,87618880,5110,5110,5110,5110,0
|
|
20240423,122200,87618880,5110,5110,5110,5110,6
|
|
20240423,122100,87588220,5110,5110,5110,5110,2
|
|
20240423,122000,87578000,5110,5110,5110,5110,5
|
|
20240423,121900,87552450,5100,5100,5100,5100,0
|
|
20240423,121800,87552450,5100,5100,5100,5100,0
|
|
20240423,121700,87552450,5100,5100,5100,5100,0
|
|
20240423,121600,87552450,5100,5110,5110,5100,404
|
|
20240423,121500,85489980,5110,5110,5110,5110,0
|
|
20240423,121400,85489980,5110,5110,5110,5110,5
|
|
20240423,121300,85464430,5110,5110,5110,5110,0
|
|
20240423,121200,85464430,5110,5110,5110,5110,1
|
|
20240423,121100,85459320,5110,5110,5110,5110,1
|
|
20240423,121000,85454210,5100,5120,5120,5100,196
|
|
20240423,120900,84450710,5100,5100,5100,5100,0
|
|
20240423,120800,84450710,5100,5100,5100,5100,0
|
|
20240423,120700,84450710,5100,5100,5100,5100,0
|
|
20240423,120600,84450710,5100,5110,5110,5100,1823
|
|
20240423,120500,75147500,5120,5120,5120,5120,1
|
|
20240423,120400,75142380,5120,5120,5120,5120,0
|
|
20240423,120300,75142380,5120,5120,5120,5120,0
|
|
20240423,120200,75142380,5120,5120,5120,5120,10
|
|
20240423,120100,75091180,5130,5130,5130,5130,0
|
|
20240423,120000,75091180,5130,5110,5130,5110,230
|
|
20240423,115900,73915740,5130,5130,5130,5130,0
|
|
20240423,115800,73915740,5130,5130,5130,5130,0
|
|
20240423,115700,73915740,5130,5130,5130,5130,1
|
|
20240423,115600,73910610,5110,5110,5110,5110,0
|
|
20240423,115500,73910610,5110,5110,5110,5110,0
|
|
20240423,115400,73910610,5110,5110,5110,5110,244
|
|
20240423,115300,72663770,5120,5120,5120,5120,84
|
|
20240423,115200,72233690,5120,5120,5120,5120,145
|
|
20240423,115100,71491290,5120,5120,5120,5120,0
|
|
20240423,115000,71491290,5120,5120,5120,5120,5
|
|
20240423,114900,71465690,5120,5120,5120,5120,12
|
|
20240423,114800,71404250,5120,5120,5120,5120,1
|
|
20240423,114700,71399130,5120,5120,5120,5120,49
|
|
20240423,114600,71148250,5120,5120,5120,5120,0
|
|
20240423,114500,71148250,5120,5120,5120,5120,6
|
|
20240423,114400,71117530,5110,5110,5110,5110,0
|
|
20240423,114300,71117530,5110,5110,5110,5110,0
|
|
20240423,114200,71117530,5110,5110,5110,5110,44
|
|
20240423,114100,70892690,5110,5110,5110,5100,186
|
|
20240423,114000,69943860,5110,5110,5110,5110,14
|
|
20240423,113900,69872320,5120,5120,5120,5120,130
|
|
20240423,113800,69206720,5120,5130,5130,5110,620
|
|
20240423,113700,66034870,5130,5130,5130,5130,0
|
|
20240423,113600,66034870,5130,5130,5130,5120,552
|
|
20240423,113500,63208610,5130,5130,5130,5130,0
|
|
20240423,113400,63208610,5130,5130,5130,5130,73
|
|
20240423,113300,62834120,5130,5130,5130,5130,100
|
|
20240423,113200,62321120,5130,5130,5130,5130,2
|
|
20240423,113100,62310860,5120,5120,5120,5120,94
|
|
20240423,113000,61829580,5120,5120,5120,5120,6
|
|
20240423,112900,61798860,5120,5120,5120,5120,76
|
|
20240423,112800,61409740,5120,5120,5120,5120,0
|
|
20240423,112700,61409740,5120,5120,5120,5120,0
|
|
20240423,112600,61409740,5120,5120,5120,5120,0
|
|
20240423,112500,61409740,5120,5120,5120,5120,20
|
|
20240423,112400,61307340,5110,5110,5110,5110,0
|
|
20240423,112300,61307340,5110,5110,5110,5110,0
|
|
20240423,112200,61307340,5110,5110,5110,5110,0
|
|
20240423,112100,61307340,5110,5110,5110,5110,0
|
|
20240423,112000,61307340,5110,5110,5110,5110,0
|
|
20240423,111900,61307340,5110,5110,5110,5110,0
|
|
20240423,111800,61307340,5110,5110,5110,5110,299
|
|
20240423,111700,59779450,5110,5110,5110,5110,1
|
|
20240423,111600,59774340,5110,5100,5110,5100,23
|
|
20240423,111500,59656940,5110,5110,5110,5110,0
|
|
20240423,111400,59656940,5110,5110,5110,5110,0
|
|
20240423,111300,59656940,5110,5110,5110,5110,0
|
|
20240423,111200,59656940,5110,5110,5110,5110,0
|
|
20240423,111100,59656940,5110,5110,5110,5110,18
|
|
20240423,111000,59564960,5110,5110,5110,5110,0
|
|
20240423,110900,59564960,5110,5110,5110,5110,0
|
|
20240423,110800,59564960,5110,5110,5110,5110,0
|
|
20240423,110700,59564960,5110,5110,5110,5110,0
|
|
20240423,110600,59564960,5110,5110,5110,5110,88
|
|
20240423,110500,59115280,5110,5110,5110,5110,150
|
|
20240423,110400,58348780,5110,5110,5110,5110,0
|
|
20240423,110300,58348780,5110,5110,5110,5110,0
|
|
20240423,110200,58348780,5110,5110,5110,5110,866
|
|
20240423,110100,53923520,5110,5110,5110,5110,0
|
|
20240423,110000,53923520,5110,5110,5110,5110,10
|
|
20240423,105900,53872420,5100,5100,5100,5100,0
|
|
20240423,105800,53872420,5100,5100,5100,5100,13
|
|
20240423,105700,53806120,5100,5100,5100,5100,0
|
|
20240423,105600,53806120,5100,5100,5100,5100,0
|
|
20240423,105500,53806120,5100,5100,5100,5100,13
|
|
20240423,105400,53739820,5110,5110,5110,5110,0
|
|
20240423,105300,53739820,5110,5110,5110,5110,0
|
|
20240423,105200,53739820,5110,5110,5110,5110,21
|
|
20240423,105100,53632510,5110,5110,5110,5110,773
|
|
20240423,105000,49682480,5110,5110,5110,5110,0
|
|
20240423,104900,49682480,5110,5110,5110,5110,0
|
|
20240423,104800,49682480,5110,5110,5110,5110,1
|
|
20240423,104700,49677370,5120,5130,5130,5120,2022
|
|
20240423,104600,39309720,5130,5130,5130,5130,13
|
|
20240423,104500,39243030,5140,5140,5140,5140,0
|
|
20240423,104400,39243030,5140,5140,5140,5140,0
|
|
20240423,104300,39243030,5140,5130,5140,5130,50
|
|
20240423,104200,38986160,5140,5140,5140,5140,7
|
|
20240423,104100,38950180,5130,5130,5130,5130,0
|
|
20240423,104000,38950180,5130,5130,5130,5130,1
|
|
20240423,103900,38945050,5140,5140,5140,5140,10
|
|
20240423,103800,38893650,5140,5140,5140,5140,0
|
|
20240423,103700,38893650,5140,5140,5140,5140,0
|
|
20240423,103600,38893650,5140,5140,5140,5140,0
|
|
20240423,103500,38893650,5140,5140,5140,5140,195
|
|
20240423,103400,37891350,5130,5130,5130,5130,0
|
|
20240423,103300,37891350,5130,5130,5130,5130,13
|
|
20240423,103200,37824660,5140,5140,5140,5140,1
|
|
20240423,103100,37819520,5140,5140,5140,5140,1
|
|
20240423,103000,37814380,5130,5130,5130,5130,13
|
|
20240423,102900,37747690,5130,5130,5130,5130,42
|
|
20240423,102800,37532230,5130,5130,5130,5130,0
|
|
20240423,102700,37532230,5130,5130,5130,5130,0
|
|
20240423,102600,37532230,5130,5130,5130,5130,13
|
|
20240423,102500,37465540,5130,5130,5130,5130,0
|
|
20240423,102400,37465540,5130,5130,5130,5130,76
|
|
20240423,102300,37075660,5140,5140,5140,5140,7
|
|
20240423,102200,37039680,5130,5130,5130,5130,0
|
|
20240423,102100,37039680,5130,5130,5130,5130,13
|
|
20240423,102000,36972990,5130,5130,5130,5130,0
|
|
20240423,101900,36972990,5130,5130,5130,5130,0
|
|
20240423,101800,36972990,5130,5140,5140,5130,213
|
|
20240423,101700,35878300,5140,5140,5140,5140,0
|
|
20240423,101600,35878300,5140,5130,5140,5130,15
|
|
20240423,101500,35801330,5130,5130,5130,5130,1
|
|
20240423,101400,35796200,5130,5130,5130,5130,0
|
|
20240423,101300,35796200,5130,5130,5130,5130,13
|
|
20240423,101200,35729510,5140,5140,5140,5140,0
|
|
20240423,101100,35729510,5140,5140,5140,5140,1
|
|
20240423,101000,35724370,5130,5140,5140,5130,14
|
|
20240423,100900,35652540,5130,5130,5130,5130,0
|
|
20240423,100800,35652540,5130,5130,5130,5130,0
|
|
20240423,100700,35652540,5130,5140,5140,5130,14
|
|
20240423,100600,35580710,5140,5140,5140,5140,0
|
|
20240423,100500,35580710,5140,5130,5140,5130,14
|
|
20240423,100400,35508880,5140,5140,5140,5140,202
|
|
20240423,100300,34470600,5140,5140,5140,5140,0
|
|
20240423,100200,34470600,5140,5130,5140,5130,16
|
|
20240423,100100,34388490,5140,5140,5140,5140,8
|
|
20240423,100000,34347370,5140,5150,5150,5140,597
|
|
20240423,095900,31278760,5140,5140,5140,5140,621
|
|
20240423,095800,28086820,5160,5160,5160,5160,0
|
|
20240423,095700,28086820,5160,5160,5160,5160,2
|
|
20240423,095600,28076500,5150,5150,5150,5150,20
|
|
20240423,095500,27973500,5150,5150,5150,5150,1
|
|
20240423,095400,27968350,5150,5150,5150,5150,1
|
|
20240423,095300,27963200,5140,5140,5140,5140,13
|
|
20240423,095200,27896380,5150,5150,5150,5150,0
|
|
20240423,095100,27896380,5150,5150,5150,5150,0
|
|
20240423,095000,27896380,5150,5150,5150,5150,200
|
|
20240423,094900,26866380,5140,5140,5140,5140,13
|
|
20240423,094800,26799560,5140,5140,5140,5140,0
|
|
20240423,094700,26799560,5140,5140,5140,5140,13
|
|
20240423,094600,26732740,5150,5150,5150,5150,0
|
|
20240423,094500,26732740,5150,5150,5150,5150,10
|
|
20240423,094400,26681240,5140,5140,5140,5140,13
|
|
20240423,094300,26614420,5140,5140,5140,5140,0
|
|
20240423,094200,26614420,5140,5140,5140,5140,13
|
|
20240423,094100,26547600,5150,5150,5150,5150,0
|
|
20240423,094000,26547600,5150,5150,5150,5150,0
|
|
20240423,093900,26547600,5150,5150,5150,5150,439
|
|
20240423,093800,24286750,5150,5150,5150,5150,51
|
|
20240423,093700,24024100,5150,5150,5150,5150,13
|
|
20240423,093600,23957150,5160,5160,5160,5160,0
|
|
20240423,093500,23957150,5160,5160,5160,5160,0
|
|
20240423,093400,23957150,5160,5160,5160,5160,352
|
|
20240423,093300,22140830,5160,5160,5160,5160,0
|
|
20240423,093200,22140830,5160,5160,5160,5160,224
|
|
20240423,093100,20984990,5180,5180,5180,5180,0
|
|
20240423,093000,20984990,5180,5180,5180,5180,800
|
|
20240423,092900,16840990,5170,5170,5170,5170,0
|
|
20240423,092800,16840990,5170,5170,5170,5170,39
|
|
20240423,092700,16639360,5170,5170,5170,5170,0
|
|
20240423,092600,16639360,5170,5170,5170,5170,0
|
|
20240423,092500,16639360,5170,5170,5170,5170,21
|
|
20240423,092400,16530790,5170,5170,5170,5170,39
|
|
20240423,092300,16329160,5180,5180,5180,5180,1
|
|
20240423,092200,16323980,5170,5170,5170,5170,20
|
|
20240423,092100,16220580,5170,5170,5170,5170,0
|
|
20240423,092000,16220580,5170,5170,5170,5170,7
|
|
20240423,091900,16184390,5170,5160,5170,5160,418
|
|
20240423,091800,14027400,5140,5150,5150,5140,172
|
|
20240423,091700,13142810,5170,5170,5170,5170,0
|
|
20240423,091600,13142810,5170,5170,5170,5170,1
|
|
20240423,091500,13137640,5180,5180,5180,5180,0
|
|
20240423,091400,13137640,5180,5180,5180,5180,0
|
|
20240423,091300,13137640,5180,5180,5180,5180,0
|
|
20240423,091200,13137640,5180,5180,5180,5180,0
|
|
20240423,091100,13137640,5180,5180,5180,5180,0
|
|
20240423,091000,13137640,5180,5180,5180,5180,0
|
|
20240423,090900,13137640,5180,5180,5180,5180,0
|
|
20240423,090800,13137640,5180,5180,5180,5180,0
|
|
20240423,090700,13137640,5180,5180,5180,5180,1
|
|
20240423,090600,13132460,5180,5180,5180,5180,0
|
|
20240423,090500,13132460,5180,5170,5180,5170,521
|
|
20240423,090400,10438670,5170,5160,5170,5160,239
|
|
20240423,090300,9205420,5170,5170,5170,5170,0
|
|
20240423,090200,9205420,5170,5170,5170,5170,54
|
|
20240423,090100,8926240,5170,5170,5170,5170,1
|
|
20240423,090000,8921070,5130,5130,5130,5130,1739
|