647 lines
31 KiB
CSV
647 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,194400,234099985,4250,4250,4250,4250,326
|
|
20240415,194300,234099985,4250,4250,4250,4250,0
|
|
20240415,194200,234099985,4250,4250,4250,4250,0
|
|
20240415,194100,234099985,4250,4250,4250,4250,0
|
|
20240415,194000,234099985,4250,4250,4250,4250,0
|
|
20240415,193900,234099985,4250,4250,4250,4250,0
|
|
20240415,193800,234099985,4250,4250,4250,4250,0
|
|
20240415,193700,234099985,4250,4250,4250,4250,0
|
|
20240415,193600,234099985,4250,4250,4250,4250,0
|
|
20240415,193500,234099985,4250,4250,4250,4250,0
|
|
20240415,193400,234099985,4250,4250,4250,4250,0
|
|
20240415,193300,234099985,4250,4250,4250,4250,0
|
|
20240415,193200,234099985,4250,4250,4250,4250,0
|
|
20240415,193100,234099985,4250,4250,4250,4250,0
|
|
20240415,193000,234099985,4250,4250,4250,4250,0
|
|
20240415,192900,234099985,4250,4250,4250,4250,0
|
|
20240415,192800,234099985,4250,4250,4250,4250,0
|
|
20240415,192700,234099985,4250,4250,4250,4250,0
|
|
20240415,192600,234099985,4250,4250,4250,4250,0
|
|
20240415,192500,234099985,4250,4250,4250,4250,0
|
|
20240415,192400,234099985,4250,4250,4250,4250,0
|
|
20240415,192300,234099985,4250,4250,4250,4250,0
|
|
20240415,192200,234099985,4250,4250,4250,4250,0
|
|
20240415,192100,234099985,4250,4250,4250,4250,0
|
|
20240415,192000,234099985,4250,4250,4250,4250,0
|
|
20240415,191900,234099985,4250,4250,4250,4250,0
|
|
20240415,191800,234099985,4250,4250,4250,4250,0
|
|
20240415,191700,234099985,4250,4250,4250,4250,0
|
|
20240415,191600,234099985,4250,4250,4250,4250,0
|
|
20240415,191500,234099985,4250,4250,4250,4250,0
|
|
20240415,191400,234099985,4250,4250,4250,4250,326
|
|
20240415,191300,234099985,4250,4250,4250,4250,0
|
|
20240415,191200,234099985,4250,4250,4250,4250,0
|
|
20240415,191100,234099985,4250,4250,4250,4250,0
|
|
20240415,191000,234099985,4250,4250,4250,4250,0
|
|
20240415,190900,234099985,4250,4250,4250,4250,0
|
|
20240415,190800,234099985,4250,4250,4250,4250,0
|
|
20240415,190700,234099985,4250,4250,4250,4250,0
|
|
20240415,190600,234099985,4250,4250,4250,4250,0
|
|
20240415,190500,234099985,4250,4250,4250,4250,0
|
|
20240415,190400,234099985,4250,4250,4250,4250,0
|
|
20240415,190300,234099985,4250,4250,4250,4250,0
|
|
20240415,190200,234099985,4250,4250,4250,4250,0
|
|
20240415,190100,234099985,4250,4250,4250,4250,0
|
|
20240415,190000,234099985,4250,4250,4250,4250,0
|
|
20240415,185900,234099985,4250,4250,4250,4250,0
|
|
20240415,185800,234099985,4250,4250,4250,4250,0
|
|
20240415,185700,234099985,4250,4250,4250,4250,0
|
|
20240415,185600,234099985,4250,4250,4250,4250,0
|
|
20240415,185500,234099985,4250,4250,4250,4250,0
|
|
20240415,185400,234099985,4250,4250,4250,4250,0
|
|
20240415,185300,234099985,4250,4250,4250,4250,0
|
|
20240415,185200,234099985,4250,4250,4250,4250,0
|
|
20240415,185100,234099985,4250,4250,4250,4250,0
|
|
20240415,185000,234099985,4250,4250,4250,4250,0
|
|
20240415,184900,234099985,4250,4250,4250,4250,0
|
|
20240415,184800,234099985,4250,4250,4250,4250,0
|
|
20240415,184700,234099985,4250,4250,4250,4250,0
|
|
20240415,184600,234099985,4250,4250,4250,4250,0
|
|
20240415,184500,234099985,4250,4250,4250,4250,0
|
|
20240415,184400,234099985,4250,4250,4250,4250,326
|
|
20240415,184300,234099985,4250,4250,4250,4250,0
|
|
20240415,184200,234099985,4250,4250,4250,4250,0
|
|
20240415,184100,234099985,4250,4250,4250,4250,0
|
|
20240415,184000,234099985,4250,4250,4250,4250,0
|
|
20240415,183900,234099985,4250,4250,4250,4250,0
|
|
20240415,183800,234099985,4250,4250,4250,4250,0
|
|
20240415,183700,234099985,4250,4250,4250,4250,0
|
|
20240415,183600,234099985,4250,4250,4250,4250,0
|
|
20240415,183500,234099985,4250,4250,4250,4250,0
|
|
20240415,183400,234099985,4250,4250,4250,4250,0
|
|
20240415,183300,234099985,4250,4250,4250,4250,0
|
|
20240415,183200,234099985,4250,4250,4250,4250,0
|
|
20240415,183100,234099985,4250,4250,4250,4250,0
|
|
20240415,183000,234099985,4250,4250,4250,4250,0
|
|
20240415,182900,234099985,4250,4250,4250,4250,0
|
|
20240415,182800,234099985,4250,4250,4250,4250,0
|
|
20240415,182700,234099985,4250,4250,4250,4250,0
|
|
20240415,182600,234099985,4250,4250,4250,4250,0
|
|
20240415,182500,234099985,4250,4250,4250,4250,0
|
|
20240415,182400,234099985,4250,4250,4250,4250,0
|
|
20240415,182300,234099985,4250,4250,4250,4250,0
|
|
20240415,182200,234099985,4250,4250,4250,4250,0
|
|
20240415,182100,234099985,4250,4250,4250,4250,0
|
|
20240415,182000,234099985,4250,4250,4250,4250,0
|
|
20240415,181900,234099985,4250,4250,4250,4250,0
|
|
20240415,181800,234099985,4250,4250,4250,4250,0
|
|
20240415,181700,234099985,4250,4250,4250,4250,0
|
|
20240415,181600,234099985,4250,4250,4250,4250,0
|
|
20240415,181500,234099985,4250,4250,4250,4250,0
|
|
20240415,181400,234099985,4250,4250,4250,4250,326
|
|
20240415,181300,234099985,4250,4250,4250,4250,0
|
|
20240415,181200,234099985,4250,4250,4250,4250,0
|
|
20240415,181100,234099985,4250,4250,4250,4250,0
|
|
20240415,181000,234099985,4250,4250,4250,4250,0
|
|
20240415,180900,234099985,4250,4250,4250,4250,0
|
|
20240415,180800,234099985,4250,4250,4250,4250,0
|
|
20240415,180700,234099985,4250,4250,4250,4250,0
|
|
20240415,180600,234099985,4250,4250,4250,4250,0
|
|
20240415,180500,234099985,4250,4250,4250,4250,0
|
|
20240415,180400,234099985,4250,4250,4250,4250,0
|
|
20240415,180300,234099985,4250,4250,4250,4250,0
|
|
20240415,180200,234099985,4250,4250,4250,4250,0
|
|
20240415,180100,234099985,4250,4250,4250,4250,0
|
|
20240415,180000,234099985,4250,4250,4250,4250,0
|
|
20240415,175900,234099985,4250,4250,4250,4250,0
|
|
20240415,175800,234099985,4250,4250,4250,4250,0
|
|
20240415,175700,234099985,4250,4250,4250,4250,0
|
|
20240415,175600,234099985,4250,4250,4250,4250,0
|
|
20240415,175500,234099985,4250,4250,4250,4250,0
|
|
20240415,175400,234099985,4250,4250,4250,4250,0
|
|
20240415,175300,234099985,4250,4250,4250,4250,0
|
|
20240415,175200,234099985,4250,4250,4250,4250,0
|
|
20240415,175100,234099985,4250,4250,4250,4250,0
|
|
20240415,175000,234099985,4250,4250,4250,4250,0
|
|
20240415,174900,234099985,4250,4250,4250,4250,0
|
|
20240415,174800,234099985,4250,4250,4250,4250,0
|
|
20240415,174700,234099985,4250,4250,4250,4250,0
|
|
20240415,174600,234099985,4250,4250,4250,4250,0
|
|
20240415,174500,234099985,4250,4250,4250,4250,0
|
|
20240415,174400,234099985,4250,4250,4250,4250,326
|
|
20240415,174300,234099985,4250,4250,4250,4250,0
|
|
20240415,174200,234099985,4250,4250,4250,4250,0
|
|
20240415,174100,234099985,4250,4250,4250,4250,0
|
|
20240415,174000,234099985,4250,4250,4250,4250,0
|
|
20240415,173900,234099985,4250,4250,4250,4250,0
|
|
20240415,173800,234099985,4250,4250,4250,4250,0
|
|
20240415,173700,234099985,4250,4250,4250,4250,0
|
|
20240415,173600,234099985,4250,4250,4250,4250,0
|
|
20240415,173500,234099985,4250,4250,4250,4250,0
|
|
20240415,173400,234099985,4250,4250,4250,4250,0
|
|
20240415,173300,234099985,4250,4250,4250,4250,0
|
|
20240415,173200,234099985,4250,4250,4250,4250,0
|
|
20240415,173100,234099985,4250,4250,4250,4250,0
|
|
20240415,173000,234099985,4250,4250,4250,4250,0
|
|
20240415,172900,234099985,4250,4250,4250,4250,0
|
|
20240415,172800,234099985,4250,4250,4250,4250,0
|
|
20240415,172700,234099985,4250,4250,4250,4250,0
|
|
20240415,172600,234099985,4250,4250,4250,4250,0
|
|
20240415,172500,234099985,4250,4250,4250,4250,0
|
|
20240415,172400,234099985,4250,4250,4250,4250,0
|
|
20240415,172300,234099985,4250,4250,4250,4250,0
|
|
20240415,172200,234099985,4250,4250,4250,4250,0
|
|
20240415,172100,234099985,4250,4250,4250,4250,0
|
|
20240415,172000,234099985,4250,4250,4250,4250,0
|
|
20240415,171900,234099985,4250,4250,4250,4250,0
|
|
20240415,171800,234099985,4250,4250,4250,4250,0
|
|
20240415,171700,234099985,4250,4250,4250,4250,0
|
|
20240415,171600,234099985,4250,4250,4250,4250,0
|
|
20240415,171500,234099985,4250,4250,4250,4250,0
|
|
20240415,171400,234099985,4250,4250,4250,4250,326
|
|
20240415,171300,234099985,4250,4250,4250,4250,0
|
|
20240415,171200,234099985,4250,4250,4250,4250,0
|
|
20240415,171100,234099985,4250,4250,4250,4250,0
|
|
20240415,171000,234099985,4250,4250,4250,4250,0
|
|
20240415,170900,234099985,4250,4250,4250,4250,0
|
|
20240415,170800,234099985,4250,4250,4250,4250,0
|
|
20240415,170700,234099985,4250,4250,4250,4250,0
|
|
20240415,170600,234099985,4250,4250,4250,4250,0
|
|
20240415,170500,234099985,4250,4250,4250,4250,0
|
|
20240415,170400,234099985,4250,4250,4250,4250,0
|
|
20240415,170300,234099985,4250,4250,4250,4250,0
|
|
20240415,170200,234099985,4250,4250,4250,4250,0
|
|
20240415,170100,234099985,4250,4250,4250,4250,0
|
|
20240415,170000,234099985,4250,4250,4250,4250,0
|
|
20240415,165900,234099985,4250,4250,4250,4250,0
|
|
20240415,165800,234099985,4250,4250,4250,4250,0
|
|
20240415,165700,234099985,4250,4250,4250,4250,0
|
|
20240415,165600,234099985,4250,4250,4250,4250,0
|
|
20240415,165500,234099985,4250,4250,4250,4250,0
|
|
20240415,165400,234099985,4250,4250,4250,4250,0
|
|
20240415,165300,234099985,4250,4250,4250,4250,0
|
|
20240415,165200,234099985,4250,4250,4250,4250,0
|
|
20240415,165100,234099985,4250,4250,4250,4250,0
|
|
20240415,165000,234099985,4250,4250,4250,4250,0
|
|
20240415,164900,234099985,4250,4250,4250,4250,0
|
|
20240415,164800,234099985,4250,4250,4250,4250,0
|
|
20240415,164700,234099985,4250,4250,4250,4250,0
|
|
20240415,164600,234099985,4250,4250,4250,4250,0
|
|
20240415,164500,234099985,4250,4250,4250,4250,0
|
|
20240415,164400,234099985,4250,4250,4250,4250,326
|
|
20240415,164300,234099985,4250,4250,4250,4250,0
|
|
20240415,164200,234099985,4250,4250,4250,4250,0
|
|
20240415,164100,234099985,4250,4250,4250,4250,0
|
|
20240415,164000,234099985,4250,4250,4250,4250,0
|
|
20240415,163900,234099985,4250,4250,4250,4250,0
|
|
20240415,163800,234099985,4250,4250,4250,4250,0
|
|
20240415,163700,234099985,4250,4250,4250,4250,0
|
|
20240415,163600,234099985,4250,4250,4250,4250,0
|
|
20240415,163500,234099985,4250,4250,4250,4250,0
|
|
20240415,163400,234099985,4250,4250,4250,4250,0
|
|
20240415,163300,234099985,4250,4250,4250,4250,0
|
|
20240415,163200,234099985,4250,4250,4250,4250,0
|
|
20240415,163100,234099985,4250,4250,4250,4250,0
|
|
20240415,163000,234099985,4250,4250,4250,4250,0
|
|
20240415,162900,234099985,4250,4250,4250,4250,0
|
|
20240415,162800,234099985,4250,4250,4250,4250,0
|
|
20240415,162700,234099985,4250,4250,4250,4250,0
|
|
20240415,162600,234099985,4250,4250,4250,4250,0
|
|
20240415,162500,234099985,4250,4250,4250,4250,0
|
|
20240415,162400,234099985,4250,4250,4250,4250,0
|
|
20240415,162300,234099985,4250,4250,4250,4250,0
|
|
20240415,162200,234099985,4250,4250,4250,4250,0
|
|
20240415,162100,234099985,4250,4250,4250,4250,0
|
|
20240415,162000,234099985,4250,4250,4250,4250,0
|
|
20240415,161900,234099985,4250,4250,4250,4250,0
|
|
20240415,161800,234099985,4250,4250,4250,4250,0
|
|
20240415,161700,234099985,4250,4250,4250,4250,0
|
|
20240415,161600,234099985,4250,4250,4250,4250,0
|
|
20240415,161500,234099985,4250,4250,4250,4250,0
|
|
20240415,161400,234099985,4250,4250,4250,4250,326
|
|
20240415,161300,234099985,4250,4250,4250,4250,0
|
|
20240415,161200,234099985,4250,4250,4250,4250,0
|
|
20240415,161100,234099985,4250,4250,4250,4250,0
|
|
20240415,161000,234099985,4250,4250,4250,4250,0
|
|
20240415,160900,234099985,4250,4250,4250,4250,0
|
|
20240415,160800,234099985,4250,4250,4250,4250,0
|
|
20240415,160700,234099985,4250,4250,4250,4250,0
|
|
20240415,160600,234099985,4250,4250,4250,4250,0
|
|
20240415,160500,234099985,4250,4250,4250,4250,0
|
|
20240415,160400,234099985,4250,4250,4250,4250,0
|
|
20240415,160300,234099985,4250,4250,4250,4250,0
|
|
20240415,160200,234099985,4250,4250,4250,4250,0
|
|
20240415,160100,234099985,4250,4250,4250,4250,0
|
|
20240415,160000,234099985,4250,4250,4250,4250,0
|
|
20240415,155900,234099985,4250,4250,4250,4250,0
|
|
20240415,155800,234099985,4250,4250,4250,4250,0
|
|
20240415,155700,234099985,4250,4250,4250,4250,0
|
|
20240415,155600,234099985,4250,4250,4250,4250,0
|
|
20240415,155500,234099985,4250,4250,4250,4250,0
|
|
20240415,155400,234099985,4250,4250,4250,4250,0
|
|
20240415,155300,234099985,4250,4250,4250,4250,0
|
|
20240415,155200,234099985,4250,4250,4250,4250,0
|
|
20240415,155100,234099985,4250,4250,4250,4250,0
|
|
20240415,155000,234099985,4250,4250,4250,4250,0
|
|
20240415,154900,234099985,4250,4250,4250,4250,0
|
|
20240415,154800,234099985,4250,4250,4250,4250,0
|
|
20240415,154700,234099985,4250,4250,4250,4250,0
|
|
20240415,154600,234099985,4250,4250,4250,4250,0
|
|
20240415,154500,234099985,4250,4250,4250,4250,0
|
|
20240415,154400,234099985,4250,4250,4250,4250,326
|
|
20240415,154300,234099985,4250,4250,4250,4250,0
|
|
20240415,154200,234099985,4250,4250,4250,4250,0
|
|
20240415,154100,234099985,4250,4250,4250,4250,0
|
|
20240415,154000,234099985,4250,4250,4250,4250,0
|
|
20240415,153900,234099985,4250,4250,4250,4250,0
|
|
20240415,153800,234099985,4250,4250,4250,4250,0
|
|
20240415,153700,234099985,4250,4250,4250,4250,0
|
|
20240415,153600,234099985,4250,4250,4250,4250,0
|
|
20240415,153500,234099985,4250,4250,4250,4250,0
|
|
20240415,153400,234099985,4250,4250,4250,4250,0
|
|
20240415,153300,234099985,4250,4250,4250,4250,0
|
|
20240415,153200,234099985,4250,4250,4250,4250,0
|
|
20240415,153100,234099985,4250,4250,4250,4250,0
|
|
20240415,153000,234099985,4250,4250,4250,4250,326
|
|
20240415,152900,232714485,4250,4250,4250,4250,0
|
|
20240415,152800,232714485,4250,4250,4250,4250,0
|
|
20240415,152700,232714485,4250,4250,4250,4250,0
|
|
20240415,152600,232714485,4250,4250,4250,4250,0
|
|
20240415,152500,232714485,4250,4250,4250,4250,0
|
|
20240415,152400,232714485,4250,4250,4250,4250,0
|
|
20240415,152300,232714485,4250,4250,4250,4250,0
|
|
20240415,152200,232714485,4250,4250,4250,4250,0
|
|
20240415,152100,232714485,4250,4250,4250,4250,0
|
|
20240415,152000,232714485,4250,4250,4250,4250,0
|
|
20240415,151900,232714485,4250,4250,4250,4250,10
|
|
20240415,151800,232671985,4250,4215,4250,4215,301
|
|
20240415,151700,231398290,4220,4220,4220,4220,50
|
|
20240415,151600,231187290,4245,4245,4245,4245,4
|
|
20240415,151500,231170310,4245,4250,4250,4245,194
|
|
20240415,151400,230346510,4250,4215,4250,4215,1271
|
|
20240415,151300,224989210,4210,4210,4210,4210,0
|
|
20240415,151200,224989210,4210,4210,4210,4210,4
|
|
20240415,151100,224972370,4215,4215,4215,4215,0
|
|
20240415,151000,224972370,4215,4215,4215,4215,0
|
|
20240415,150900,224972370,4215,4215,4215,4215,5
|
|
20240415,150800,224951295,4210,4210,4210,4210,0
|
|
20240415,150700,224951295,4210,4210,4210,4210,45
|
|
20240415,150600,224761845,4215,4215,4215,4215,11
|
|
20240415,150500,224715480,4215,4215,4215,4215,43
|
|
20240415,150400,224534235,4215,4215,4215,4215,278
|
|
20240415,150300,223362465,4215,4215,4215,4215,2
|
|
20240415,150200,223354035,4215,4215,4215,4215,0
|
|
20240415,150100,223354035,4215,4215,4215,4215,0
|
|
20240415,150000,223354035,4215,4215,4215,4215,0
|
|
20240415,145900,223354035,4215,4215,4215,4215,45
|
|
20240415,145800,223164360,4215,4215,4215,4215,70
|
|
20240415,145700,222869310,4225,4225,4225,4225,0
|
|
20240415,145600,222869310,4225,4225,4225,4225,0
|
|
20240415,145500,222869310,4225,4230,4230,4210,1047
|
|
20240415,145400,218457735,4230,4230,4230,4230,0
|
|
20240415,145300,218457735,4230,4240,4240,4230,527
|
|
20240415,145200,216227355,4250,4240,4250,4240,164
|
|
20240415,145100,215531735,4240,4240,4240,4240,0
|
|
20240415,145000,215531735,4240,4240,4240,4240,0
|
|
20240415,144900,215531735,4240,4240,4240,4240,0
|
|
20240415,144800,215531735,4240,4235,4240,4220,880
|
|
20240415,144700,211811420,4235,4235,4235,4235,0
|
|
20240415,144600,211811420,4235,4235,4235,4235,483
|
|
20240415,144500,209765915,4235,4235,4235,4235,44
|
|
20240415,144400,209579575,4240,4240,4240,4240,0
|
|
20240415,144300,209579575,4240,4240,4240,4240,0
|
|
20240415,144200,209579575,4240,4240,4240,4240,0
|
|
20240415,144100,209579575,4240,4240,4240,4240,0
|
|
20240415,144000,209579575,4240,4240,4240,4240,1
|
|
20240415,143900,209575335,4240,4240,4240,4240,0
|
|
20240415,143800,209575335,4240,4240,4240,4240,0
|
|
20240415,143700,209575335,4240,4240,4240,4240,23
|
|
20240415,143600,209477815,4240,4240,4240,4240,47
|
|
20240415,143500,209278535,4225,4225,4225,4225,0
|
|
20240415,143400,209278535,4225,4215,4225,4215,1481
|
|
20240415,143300,203029685,4210,4210,4210,4210,0
|
|
20240415,143200,203029685,4210,4210,4210,4210,0
|
|
20240415,143100,203029685,4210,4210,4210,4210,920
|
|
20240415,143000,199156485,4205,4205,4205,4205,9
|
|
20240415,142900,199118640,4215,4215,4215,4215,0
|
|
20240415,142800,199118640,4215,4215,4215,4215,0
|
|
20240415,142700,199118640,4215,4215,4215,4215,0
|
|
20240415,142600,199118640,4215,4215,4215,4215,0
|
|
20240415,142500,199118640,4215,4215,4215,4215,0
|
|
20240415,142400,199118640,4215,4215,4215,4215,11
|
|
20240415,142300,199072275,4220,4220,4220,4220,11
|
|
20240415,142200,199025855,4220,4220,4220,4220,100
|
|
20240415,142100,198603855,4220,4220,4220,4220,0
|
|
20240415,142000,198603855,4220,4220,4220,4220,0
|
|
20240415,141900,198603855,4220,4220,4220,4220,0
|
|
20240415,141800,198603855,4220,4205,4220,4205,275
|
|
20240415,141700,197447105,4205,4205,4205,4205,34
|
|
20240415,141600,197304135,4195,4195,4195,4195,0
|
|
20240415,141500,197304135,4195,4195,4195,4195,631
|
|
20240415,141400,194657090,4195,4195,4195,4195,65
|
|
20240415,141300,194384415,4195,4195,4195,4195,0
|
|
20240415,141200,194384415,4195,4195,4195,4195,2
|
|
20240415,141100,194376025,4195,4195,4195,4195,0
|
|
20240415,141000,194376025,4195,4195,4195,4195,0
|
|
20240415,140900,194376025,4195,4195,4195,4195,0
|
|
20240415,140800,194376025,4195,4195,4195,4195,10
|
|
20240415,140700,194334075,4195,4195,4195,4195,10
|
|
20240415,140600,194292125,4195,4195,4195,4195,0
|
|
20240415,140500,194292125,4195,4195,4195,4195,23
|
|
20240415,140400,194195640,4195,4195,4195,4195,0
|
|
20240415,140300,194195640,4195,4195,4195,4195,0
|
|
20240415,140200,194195640,4195,4195,4195,4195,0
|
|
20240415,140100,194195640,4195,4195,4195,4195,0
|
|
20240415,140000,194195640,4195,4195,4195,4195,57
|
|
20240415,135900,193956525,4195,4195,4195,4195,0
|
|
20240415,135800,193956525,4195,4195,4195,4195,0
|
|
20240415,135700,193956525,4195,4195,4195,4195,0
|
|
20240415,135600,193956525,4195,4195,4195,4195,1
|
|
20240415,135500,193952330,4195,4195,4195,4195,1
|
|
20240415,135400,193948135,4190,4190,4190,4190,0
|
|
20240415,135300,193948135,4190,4190,4190,4190,0
|
|
20240415,135200,193948135,4190,4190,4190,4190,0
|
|
20240415,135100,193948135,4190,4190,4190,4190,318
|
|
20240415,135000,192615715,4195,4195,4195,4195,1
|
|
20240415,134900,192611520,4200,4200,4200,4200,0
|
|
20240415,134800,192611520,4200,4200,4200,4200,0
|
|
20240415,134700,192611520,4200,4200,4200,4200,0
|
|
20240415,134600,192611520,4200,4200,4200,4200,0
|
|
20240415,134500,192611520,4200,4200,4200,4200,20
|
|
20240415,134400,192527520,4200,4210,4210,4200,1793
|
|
20240415,134300,184990285,4225,4225,4225,4225,0
|
|
20240415,134200,184990285,4225,4225,4225,4225,0
|
|
20240415,134100,184990285,4225,4225,4225,4225,0
|
|
20240415,134000,184990285,4225,4225,4225,4225,0
|
|
20240415,133900,184990285,4225,4225,4225,4225,2
|
|
20240415,133800,184981835,4225,4225,4225,4225,1
|
|
20240415,133700,184977610,4210,4210,4210,4210,0
|
|
20240415,133600,184977610,4210,4225,4225,4210,7
|
|
20240415,133500,184948110,4225,4230,4235,4205,1395
|
|
20240415,133400,179057105,4230,4230,4230,4230,70
|
|
20240415,133300,178761005,4235,4195,4235,4195,558
|
|
20240415,133200,176419075,4195,4195,4195,4195,0
|
|
20240415,133100,176419075,4195,4195,4195,4195,475
|
|
20240415,133000,174426450,4190,4190,4190,4190,0
|
|
20240415,132900,174426450,4190,4190,4190,4190,0
|
|
20240415,132800,174426450,4190,4190,4190,4190,0
|
|
20240415,132700,174426450,4190,4175,4190,4175,887
|
|
20240415,132600,170715905,4175,4175,4175,4175,3
|
|
20240415,132500,170703380,4170,4170,4170,4170,0
|
|
20240415,132400,170703380,4170,4170,4170,4170,20
|
|
20240415,132300,170619980,4170,4170,4170,4170,100
|
|
20240415,132200,170202980,4175,4175,4175,4175,0
|
|
20240415,132100,170202980,4175,4175,4175,4175,0
|
|
20240415,132000,170202980,4175,4175,4175,4175,0
|
|
20240415,131900,170202980,4175,4175,4175,4175,0
|
|
20240415,131800,170202980,4175,4175,4175,4175,8
|
|
20240415,131700,170169580,4175,4175,4175,4175,0
|
|
20240415,131600,170169580,4175,4175,4175,4175,0
|
|
20240415,131500,170169580,4175,4175,4175,4175,0
|
|
20240415,131400,170169580,4175,4175,4175,4175,0
|
|
20240415,131300,170169580,4175,4175,4175,4175,0
|
|
20240415,131200,170169580,4175,4175,4175,4175,0
|
|
20240415,131100,170169580,4175,4175,4175,4175,0
|
|
20240415,131000,170169580,4175,4175,4175,4175,0
|
|
20240415,130900,170169580,4175,4175,4175,4175,0
|
|
20240415,130800,170169580,4175,4175,4175,4175,0
|
|
20240415,130700,170169580,4175,4175,4175,4175,0
|
|
20240415,130600,170169580,4175,4175,4175,4175,0
|
|
20240415,130500,170169580,4175,4175,4175,4175,0
|
|
20240415,130400,170169580,4175,4165,4175,4165,6
|
|
20240415,130300,170144580,4170,4170,4170,4170,5
|
|
20240415,130200,170123730,4175,4175,4175,4175,0
|
|
20240415,130100,170123730,4175,4175,4175,4175,0
|
|
20240415,130000,170123730,4175,4175,4175,4175,0
|
|
20240415,125900,170123730,4175,4175,4175,4175,0
|
|
20240415,125800,170123730,4175,4175,4175,4175,0
|
|
20240415,125700,170123730,4175,4175,4175,4175,0
|
|
20240415,125600,170123730,4175,4175,4175,4175,0
|
|
20240415,125500,170123730,4175,4175,4175,4175,0
|
|
20240415,125400,170123730,4175,4175,4175,4175,1
|
|
20240415,125300,170119555,4170,4170,4170,4170,169
|
|
20240415,125200,169414825,4170,4170,4170,4170,10
|
|
20240415,125100,169373125,4160,4160,4160,4160,30
|
|
20240415,125000,169248325,4160,4160,4160,4160,0
|
|
20240415,124900,169248325,4160,4160,4160,4160,0
|
|
20240415,124800,169248325,4160,4160,4160,4160,29
|
|
20240415,124700,169127685,4160,4165,4165,4160,32
|
|
20240415,124600,168994510,4170,4170,4170,4170,0
|
|
20240415,124500,168994510,4170,4170,4170,4170,0
|
|
20240415,124400,168994510,4170,4170,4170,4170,7
|
|
20240415,124300,168965320,4165,4165,4165,4165,0
|
|
20240415,124200,168965320,4165,4165,4165,4165,0
|
|
20240415,124100,168965320,4165,4165,4165,4165,0
|
|
20240415,124000,168965320,4165,4165,4165,4165,0
|
|
20240415,123900,168965320,4165,4165,4165,4165,0
|
|
20240415,123800,168965320,4165,4165,4165,4165,480
|
|
20240415,123700,166966120,4165,4165,4165,4165,0
|
|
20240415,123600,166966120,4165,4165,4165,4165,0
|
|
20240415,123500,166966120,4165,4165,4165,4165,42
|
|
20240415,123400,166791190,4165,4165,4165,4165,0
|
|
20240415,123300,166791190,4165,4165,4165,4165,0
|
|
20240415,123200,166791190,4165,4165,4165,4165,0
|
|
20240415,123100,166791190,4165,4165,4165,4165,0
|
|
20240415,123000,166791190,4165,4165,4165,4165,0
|
|
20240415,122900,166791190,4165,4165,4165,4165,8
|
|
20240415,122800,166757870,4170,4170,4170,4170,1
|
|
20240415,122700,166753700,4170,4170,4170,4170,2
|
|
20240415,122600,166745360,4170,4170,4170,4170,0
|
|
20240415,122500,166745360,4170,4170,4170,4170,0
|
|
20240415,122400,166745360,4170,4170,4170,4170,0
|
|
20240415,122300,166745360,4170,4170,4170,4170,30
|
|
20240415,122200,166620260,4170,4170,4170,4170,0
|
|
20240415,122100,166620260,4170,4170,4170,4170,0
|
|
20240415,122000,166620260,4170,4170,4170,4170,0
|
|
20240415,121900,166620260,4170,4155,4170,4155,10
|
|
20240415,121800,166578635,4170,4170,4170,4170,0
|
|
20240415,121700,166578635,4170,4170,4170,4170,0
|
|
20240415,121600,166578635,4170,4170,4170,4170,0
|
|
20240415,121500,166578635,4170,4170,4170,4170,0
|
|
20240415,121400,166578635,4170,4170,4170,4170,0
|
|
20240415,121300,166578635,4170,4170,4170,4170,0
|
|
20240415,121200,166578635,4170,4170,4170,4170,0
|
|
20240415,121100,166578635,4170,4170,4170,4170,0
|
|
20240415,121000,166578635,4170,4170,4170,4170,0
|
|
20240415,120900,166578635,4170,4155,4170,4155,5
|
|
20240415,120800,166557815,4160,4160,4160,4160,0
|
|
20240415,120700,166557815,4160,4160,4160,4160,0
|
|
20240415,120600,166557815,4160,4160,4160,4160,0
|
|
20240415,120500,166557815,4160,4180,4180,4160,510
|
|
20240415,120400,164436015,4180,4180,4180,4180,0
|
|
20240415,120300,164436015,4180,4180,4180,4180,0
|
|
20240415,120200,164436015,4180,4180,4180,4180,0
|
|
20240415,120100,164436015,4180,4165,4180,4165,50
|
|
20240415,120000,164227525,4180,4180,4180,4180,0
|
|
20240415,115900,164227525,4180,4180,4180,4180,0
|
|
20240415,115800,164227525,4180,4180,4180,4180,0
|
|
20240415,115700,164227525,4180,4180,4180,4180,0
|
|
20240415,115600,164227525,4180,4180,4180,4180,0
|
|
20240415,115500,164227525,4180,4180,4180,4180,0
|
|
20240415,115400,164227525,4180,4180,4180,4180,0
|
|
20240415,115300,164227525,4180,4160,4180,4150,63
|
|
20240415,115200,163965645,4155,4155,4155,4155,0
|
|
20240415,115100,163965645,4155,4155,4155,4155,77
|
|
20240415,115000,163645710,4155,4155,4155,4155,7
|
|
20240415,114900,163616625,4150,4150,4150,4150,121
|
|
20240415,114800,163114475,4150,4150,4150,4150,0
|
|
20240415,114700,163114475,4150,4150,4150,4150,0
|
|
20240415,114600,163114475,4150,4150,4150,4150,5
|
|
20240415,114500,163093725,4150,4150,4150,4150,0
|
|
20240415,114400,163093725,4150,4150,4150,4150,0
|
|
20240415,114300,163093725,4150,4150,4150,4150,0
|
|
20240415,114200,163093725,4150,4150,4150,4150,50
|
|
20240415,114100,162886225,4150,4150,4150,4150,0
|
|
20240415,114000,162886225,4150,4150,4150,4150,1
|
|
20240415,113900,162882075,4150,4150,4150,4150,0
|
|
20240415,113800,162882075,4150,4150,4150,4150,5
|
|
20240415,113700,162861325,4155,4155,4155,4155,0
|
|
20240415,113600,162861325,4155,4155,4155,4155,0
|
|
20240415,113500,162861325,4155,4155,4155,4155,0
|
|
20240415,113400,162861325,4155,4155,4155,4155,0
|
|
20240415,113300,162861325,4155,4155,4155,4155,0
|
|
20240415,113200,162861325,4155,4155,4155,4155,0
|
|
20240415,113100,162861325,4155,4155,4155,4155,0
|
|
20240415,113000,162861325,4155,4155,4155,4155,0
|
|
20240415,112900,162861325,4155,4155,4155,4155,0
|
|
20240415,112800,162861325,4155,4155,4155,4155,0
|
|
20240415,112700,162861325,4155,4155,4155,4155,0
|
|
20240415,112600,162861325,4155,4155,4155,4155,0
|
|
20240415,112500,162861325,4155,4155,4155,4155,0
|
|
20240415,112400,162861325,4155,4155,4155,4155,0
|
|
20240415,112300,162861325,4155,4155,4155,4155,0
|
|
20240415,112200,162861325,4155,4155,4155,4155,0
|
|
20240415,112100,162861325,4155,4155,4155,4155,0
|
|
20240415,112000,162861325,4155,4155,4155,4155,0
|
|
20240415,111900,162861325,4155,4155,4155,4155,0
|
|
20240415,111800,162861325,4155,4155,4155,4155,10
|
|
20240415,111700,162819775,4155,4155,4155,4155,0
|
|
20240415,111600,162819775,4155,4155,4155,4155,1
|
|
20240415,111500,162815620,4140,4140,4140,4140,0
|
|
20240415,111400,162815620,4140,4140,4140,4140,0
|
|
20240415,111300,162815620,4140,4140,4140,4140,0
|
|
20240415,111200,162815620,4140,4140,4140,4140,0
|
|
20240415,111100,162815620,4140,4140,4140,4140,0
|
|
20240415,111000,162815620,4140,4140,4140,4140,0
|
|
20240415,110900,162815620,4140,4140,4140,4140,0
|
|
20240415,110800,162815620,4140,4140,4140,4140,0
|
|
20240415,110700,162815620,4140,4140,4140,4140,0
|
|
20240415,110600,162815620,4140,4140,4140,4140,452
|
|
20240415,110500,160944340,4135,4135,4135,4135,0
|
|
20240415,110400,160944340,4135,4135,4135,4135,0
|
|
20240415,110300,160944340,4135,4135,4135,4135,0
|
|
20240415,110200,160944340,4135,4135,4135,4135,152
|
|
20240415,110100,160315820,4135,4135,4135,4135,0
|
|
20240415,110000,160315820,4135,4135,4135,4135,20
|
|
20240415,105900,160233120,4135,4135,4135,4135,0
|
|
20240415,105800,160233120,4135,4135,4135,4135,0
|
|
20240415,105700,160233120,4135,4135,4135,4135,0
|
|
20240415,105600,160233120,4135,4135,4135,4135,0
|
|
20240415,105500,160233120,4135,4140,4140,4135,1000
|
|
20240415,105400,156097550,4155,4155,4155,4155,0
|
|
20240415,105300,156097550,4155,4155,4155,4155,0
|
|
20240415,105200,156097550,4155,4155,4155,4155,0
|
|
20240415,105100,156097550,4155,4155,4155,4155,0
|
|
20240415,105000,156097550,4155,4155,4155,4155,0
|
|
20240415,104900,156097550,4155,4155,4155,4155,0
|
|
20240415,104800,156097550,4155,4155,4155,4155,0
|
|
20240415,104700,156097550,4155,4155,4155,4155,0
|
|
20240415,104600,156097550,4155,4155,4155,4155,0
|
|
20240415,104500,156097550,4155,4155,4155,4155,3
|
|
20240415,104400,156085085,4150,4150,4150,4150,20
|
|
20240415,104300,156002085,4155,4155,4155,4155,0
|
|
20240415,104200,156002085,4155,4155,4155,4155,1
|
|
20240415,104100,155997930,4155,4155,4155,4155,0
|
|
20240415,104000,155997930,4155,4155,4155,4155,0
|
|
20240415,103900,155997930,4155,4155,4155,4155,0
|
|
20240415,103800,155997930,4155,4155,4155,4155,0
|
|
20240415,103700,155997930,4155,4155,4155,4155,0
|
|
20240415,103600,155997930,4155,4155,4155,4155,0
|
|
20240415,103500,155997930,4155,4155,4155,4155,0
|
|
20240415,103400,155997930,4155,4155,4155,4155,6
|
|
20240415,103300,155973000,4155,4155,4155,4155,0
|
|
20240415,103200,155973000,4155,4155,4155,4155,0
|
|
20240415,103100,155973000,4155,4155,4155,4155,0
|
|
20240415,103000,155973000,4155,4155,4155,4155,0
|
|
20240415,102900,155973000,4155,4155,4155,4155,0
|
|
20240415,102800,155973000,4155,4155,4155,4155,2
|
|
20240415,102700,155964690,4155,4155,4155,4155,0
|
|
20240415,102600,155964690,4155,4155,4155,4155,0
|
|
20240415,102500,155964690,4155,4155,4155,4155,0
|
|
20240415,102400,155964690,4155,4155,4155,4155,0
|
|
20240415,102300,155964690,4155,4155,4155,4155,3
|
|
20240415,102200,155952225,4130,4130,4130,4130,0
|
|
20240415,102100,155952225,4130,4130,4130,4130,0
|
|
20240415,102000,155952225,4130,4130,4130,4130,410
|
|
20240415,101900,154258925,4125,4125,4125,4125,0
|
|
20240415,101800,154258925,4125,4120,4125,4120,67
|
|
20240415,101700,153982555,4125,4125,4125,4125,0
|
|
20240415,101600,153982555,4125,4125,4125,4125,0
|
|
20240415,101500,153982555,4125,4125,4125,4125,7
|
|
20240415,101400,153953680,4120,4120,4120,4120,0
|
|
20240415,101300,153953680,4120,4120,4120,4120,250
|
|
20240415,101200,152923680,4125,4125,4125,4125,0
|
|
20240415,101100,152923680,4125,4125,4125,4125,2
|
|
20240415,101000,152915430,4125,4125,4125,4125,6
|
|
20240415,100900,152890680,4125,4125,4125,4125,0
|
|
20240415,100800,152890680,4125,4125,4125,4125,2
|
|
20240415,100700,152882430,4125,4125,4125,4125,20
|
|
20240415,100600,152799930,4125,4125,4125,4125,0
|
|
20240415,100500,152799930,4125,4125,4125,4125,1
|
|
20240415,100400,152795805,4125,4125,4125,4125,0
|
|
20240415,100300,152795805,4125,4120,4125,4120,957
|
|
20240415,100200,148848235,4120,4120,4120,4120,10
|
|
20240415,100100,148807035,4120,4120,4120,4120,53
|
|
20240415,100000,148588675,4120,4120,4120,4120,0
|
|
20240415,095900,148588675,4120,4120,4120,4120,0
|
|
20240415,095800,148588675,4120,4120,4120,4120,0
|
|
20240415,095700,148588675,4120,4120,4120,4120,0
|
|
20240415,095600,148588675,4120,4120,4120,4120,1
|
|
20240415,095500,148584555,4095,4095,4095,4095,2
|
|
20240415,095400,148576365,4120,4120,4120,4120,0
|
|
20240415,095300,148576365,4120,4115,4120,4115,565
|
|
20240415,095200,146248925,4090,4090,4090,4090,0
|
|
20240415,095100,146248925,4090,4090,4090,4090,0
|
|
20240415,095000,146248925,4090,4100,4100,4080,844
|
|
20240415,094900,142798365,4105,4105,4105,4105,10
|
|
20240415,094800,142757315,4110,4110,4110,4110,263
|
|
20240415,094700,141676385,4115,4115,4115,4115,3
|
|
20240415,094600,141664040,4115,4115,4115,4115,4
|
|
20240415,094500,141647580,4115,4115,4115,4115,0
|
|
20240415,094400,141647580,4115,4115,4115,4115,0
|
|
20240415,094300,141647580,4115,4115,4115,4115,132
|
|
20240415,094200,141104400,4110,4110,4110,4110,20
|
|
20240415,094100,141022200,4115,4115,4115,4115,0
|
|
20240415,094000,141022200,4115,4115,4115,4115,6
|
|
20240415,093900,140997510,4115,4115,4115,4115,4
|
|
20240415,093800,140981050,4115,4115,4115,4115,763
|
|
20240415,093700,137841305,4120,4120,4120,4115,308
|
|
20240415,093600,136572385,4120,4120,4120,4120,254
|
|
20240415,093500,135525905,4120,4120,4120,4120,10
|
|
20240415,093400,135484705,4110,4110,4110,4110,605
|
|
20240415,093300,132998155,4110,4110,4110,4110,0
|
|
20240415,093200,132998155,4110,4100,4110,4100,578
|
|
20240415,093100,130628335,4100,4100,4100,4100,0
|
|
20240415,093000,130628335,4100,4090,4100,4090,23
|
|
20240415,092900,130534115,4090,4090,4090,4090,50
|
|
20240415,092800,130329615,4090,4090,4090,4090,146
|
|
20240415,092700,129732475,4080,4075,4080,4075,1918
|
|
20240415,092600,121909535,4070,4075,4075,4070,802
|
|
20240415,092500,118642635,4055,4050,4065,4050,2170
|
|
20240415,092400,109842485,4055,4105,4105,4055,10002
|
|
20240415,092300,69036010,4110,4110,4110,4105,670
|
|
20240415,092200,66282390,4110,4110,4110,4110,539
|
|
20240415,092100,64067100,4120,4115,4120,4115,212
|
|
20240415,092000,63194695,4115,4120,4120,4115,1293
|
|
20240415,091900,57869665,4120,4120,4120,4120,100
|
|
20240415,091800,57457665,4120,4125,4125,4120,302
|
|
20240415,091700,56212435,4130,4125,4130,4125,421
|
|
20240415,091600,54475805,4125,4125,4125,4125,795
|
|
20240415,091500,51196430,4125,4125,4125,4125,36
|
|
20240415,091400,51047930,4130,4140,4140,4130,141
|
|
20240415,091300,50465565,4140,4140,4140,4140,98
|
|
20240415,091200,50059845,4140,4140,4140,4140,0
|
|
20240415,091100,50059845,4140,4130,4140,4130,8
|
|
20240415,091000,50026780,4130,4130,4130,4130,0
|
|
20240415,090900,50026780,4130,4120,4130,4120,1305
|
|
20240415,090800,44639630,4120,4120,4120,4120,250
|
|
20240415,090700,43609630,4120,4125,4125,4120,22
|
|
20240415,090600,43518935,4130,4130,4130,4130,5
|
|
20240415,090500,43498285,4130,4135,4135,4130,1339
|
|
20240415,090400,37962220,4140,4145,4145,4140,1119
|
|
20240415,090300,33328540,4140,4140,4140,4140,0
|
|
20240415,090200,33328540,4140,4160,4160,4135,4537
|
|
20240415,090100,14538135,4160,4160,4160,4160,568
|
|
20240415,090000,12175255,4160,4140,4160,4140,2938
|