636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,193300,360825090,5250,5250,5250,5250,2312
|
|
20240408,193200,360825090,5250,5250,5250,5250,0
|
|
20240408,193100,360825090,5250,5250,5250,5250,0
|
|
20240408,193000,360825090,5250,5250,5250,5250,0
|
|
20240408,192900,360825090,5250,5250,5250,5250,0
|
|
20240408,192800,360825090,5250,5250,5250,5250,0
|
|
20240408,192700,360825090,5250,5250,5250,5250,0
|
|
20240408,192600,360825090,5250,5250,5250,5250,0
|
|
20240408,192500,360825090,5250,5250,5250,5250,0
|
|
20240408,192400,360825090,5250,5250,5250,5250,0
|
|
20240408,192300,360825090,5250,5250,5250,5250,0
|
|
20240408,192200,360825090,5250,5250,5250,5250,0
|
|
20240408,192100,360825090,5250,5250,5250,5250,0
|
|
20240408,192000,360825090,5250,5250,5250,5250,0
|
|
20240408,191900,360825090,5250,5250,5250,5250,0
|
|
20240408,191800,360825090,5250,5250,5250,5250,0
|
|
20240408,191700,360825090,5250,5250,5250,5250,0
|
|
20240408,191600,360825090,5250,5250,5250,5250,0
|
|
20240408,191500,360825090,5250,5250,5250,5250,0
|
|
20240408,191400,360825090,5250,5250,5250,5250,0
|
|
20240408,191300,360825090,5250,5250,5250,5250,0
|
|
20240408,191200,360825090,5250,5250,5250,5250,0
|
|
20240408,191100,360825090,5250,5250,5250,5250,0
|
|
20240408,191000,360825090,5250,5250,5250,5250,0
|
|
20240408,190900,360825090,5250,5250,5250,5250,0
|
|
20240408,190800,360825090,5250,5250,5250,5250,0
|
|
20240408,190700,360825090,5250,5250,5250,5250,0
|
|
20240408,190600,360825090,5250,5250,5250,5250,0
|
|
20240408,190500,360825090,5250,5250,5250,5250,0
|
|
20240408,190400,360825090,5250,5250,5250,5250,0
|
|
20240408,190300,360825090,5250,5250,5250,5250,2312
|
|
20240408,190200,360825090,5250,5250,5250,5250,0
|
|
20240408,190100,360825090,5250,5250,5250,5250,0
|
|
20240408,190000,360825090,5250,5250,5250,5250,0
|
|
20240408,185900,360825090,5250,5250,5250,5250,0
|
|
20240408,185800,360825090,5250,5250,5250,5250,0
|
|
20240408,185700,360825090,5250,5250,5250,5250,0
|
|
20240408,185600,360825090,5250,5250,5250,5250,0
|
|
20240408,185500,360825090,5250,5250,5250,5250,0
|
|
20240408,185400,360825090,5250,5250,5250,5250,0
|
|
20240408,185300,360825090,5250,5250,5250,5250,0
|
|
20240408,185200,360825090,5250,5250,5250,5250,0
|
|
20240408,185100,360825090,5250,5250,5250,5250,0
|
|
20240408,185000,360825090,5250,5250,5250,5250,0
|
|
20240408,184900,360825090,5250,5250,5250,5250,0
|
|
20240408,184800,360825090,5250,5250,5250,5250,0
|
|
20240408,184700,360825090,5250,5250,5250,5250,0
|
|
20240408,184600,360825090,5250,5250,5250,5250,0
|
|
20240408,184500,360825090,5250,5250,5250,5250,0
|
|
20240408,184400,360825090,5250,5250,5250,5250,0
|
|
20240408,184300,360825090,5250,5250,5250,5250,0
|
|
20240408,184200,360825090,5250,5250,5250,5250,0
|
|
20240408,184100,360825090,5250,5250,5250,5250,0
|
|
20240408,184000,360825090,5250,5250,5250,5250,0
|
|
20240408,183900,360825090,5250,5250,5250,5250,0
|
|
20240408,183800,360825090,5250,5250,5250,5250,0
|
|
20240408,183700,360825090,5250,5250,5250,5250,0
|
|
20240408,183600,360825090,5250,5250,5250,5250,0
|
|
20240408,183500,360825090,5250,5250,5250,5250,0
|
|
20240408,183400,360825090,5250,5250,5250,5250,0
|
|
20240408,183300,360825090,5250,5250,5250,5250,2312
|
|
20240408,183200,360825090,5250,5250,5250,5250,0
|
|
20240408,183100,360825090,5250,5250,5250,5250,0
|
|
20240408,183000,360825090,5250,5250,5250,5250,0
|
|
20240408,182900,360825090,5250,5250,5250,5250,0
|
|
20240408,182800,360825090,5250,5250,5250,5250,0
|
|
20240408,182700,360825090,5250,5250,5250,5250,0
|
|
20240408,182600,360825090,5250,5250,5250,5250,0
|
|
20240408,182500,360825090,5250,5250,5250,5250,0
|
|
20240408,182400,360825090,5250,5250,5250,5250,0
|
|
20240408,182300,360825090,5250,5250,5250,5250,0
|
|
20240408,182200,360825090,5250,5250,5250,5250,0
|
|
20240408,182100,360825090,5250,5250,5250,5250,0
|
|
20240408,182000,360825090,5250,5250,5250,5250,0
|
|
20240408,181900,360825090,5250,5250,5250,5250,0
|
|
20240408,181800,360825090,5250,5250,5250,5250,0
|
|
20240408,181700,360825090,5250,5250,5250,5250,0
|
|
20240408,181600,360825090,5250,5250,5250,5250,0
|
|
20240408,181500,360825090,5250,5250,5250,5250,0
|
|
20240408,181400,360825090,5250,5250,5250,5250,0
|
|
20240408,181300,360825090,5250,5250,5250,5250,0
|
|
20240408,181200,360825090,5250,5250,5250,5250,0
|
|
20240408,181100,360825090,5250,5250,5250,5250,0
|
|
20240408,181000,360825090,5250,5250,5250,5250,0
|
|
20240408,180900,360825090,5250,5250,5250,5250,0
|
|
20240408,180800,360825090,5250,5250,5250,5250,0
|
|
20240408,180700,360825090,5250,5250,5250,5250,0
|
|
20240408,180600,360825090,5250,5250,5250,5250,0
|
|
20240408,180500,360825090,5250,5250,5250,5250,0
|
|
20240408,180400,360825090,5250,5250,5250,5250,0
|
|
20240408,180300,360825090,5250,5250,5250,5250,2312
|
|
20240408,180200,360825090,5250,5250,5250,5250,0
|
|
20240408,180100,360825090,5250,5250,5250,5250,0
|
|
20240408,180000,360825090,5250,5250,5250,5250,0
|
|
20240408,175900,360825090,5250,5250,5250,5250,0
|
|
20240408,175800,360825090,5250,5250,5250,5250,0
|
|
20240408,175700,360825090,5250,5250,5250,5250,0
|
|
20240408,175600,360825090,5250,5250,5250,5250,0
|
|
20240408,175500,360825090,5250,5250,5250,5250,0
|
|
20240408,175400,360825090,5250,5250,5250,5250,0
|
|
20240408,175300,360825090,5250,5250,5250,5250,0
|
|
20240408,175200,360825090,5250,5250,5250,5250,0
|
|
20240408,175100,360825090,5250,5250,5250,5250,0
|
|
20240408,175000,360825090,5250,5250,5250,5250,0
|
|
20240408,174900,360825090,5250,5250,5250,5250,0
|
|
20240408,174800,360825090,5250,5250,5250,5250,0
|
|
20240408,174700,360825090,5250,5250,5250,5250,0
|
|
20240408,174600,360825090,5250,5250,5250,5250,0
|
|
20240408,174500,360825090,5250,5250,5250,5250,0
|
|
20240408,174400,360825090,5250,5250,5250,5250,0
|
|
20240408,174300,360825090,5250,5250,5250,5250,0
|
|
20240408,174200,360825090,5250,5250,5250,5250,0
|
|
20240408,174100,360825090,5250,5250,5250,5250,0
|
|
20240408,174000,360825090,5250,5250,5250,5250,0
|
|
20240408,173900,360825090,5250,5250,5250,5250,0
|
|
20240408,173800,360825090,5250,5250,5250,5250,0
|
|
20240408,173700,360825090,5250,5250,5250,5250,0
|
|
20240408,173600,360825090,5250,5250,5250,5250,0
|
|
20240408,173500,360825090,5250,5250,5250,5250,0
|
|
20240408,173400,360825090,5250,5250,5250,5250,0
|
|
20240408,173300,360825090,5250,5250,5250,5250,2312
|
|
20240408,173200,360825090,5250,5250,5250,5250,0
|
|
20240408,173100,360825090,5250,5250,5250,5250,0
|
|
20240408,173000,360825090,5250,5250,5250,5250,0
|
|
20240408,172900,360825090,5250,5250,5250,5250,0
|
|
20240408,172800,360825090,5250,5250,5250,5250,0
|
|
20240408,172700,360825090,5250,5250,5250,5250,0
|
|
20240408,172600,360825090,5250,5250,5250,5250,0
|
|
20240408,172500,360825090,5250,5250,5250,5250,0
|
|
20240408,172400,360825090,5250,5250,5250,5250,0
|
|
20240408,172300,360825090,5250,5250,5250,5250,0
|
|
20240408,172200,360825090,5250,5250,5250,5250,0
|
|
20240408,172100,360825090,5250,5250,5250,5250,0
|
|
20240408,172000,360825090,5250,5250,5250,5250,0
|
|
20240408,171900,360825090,5250,5250,5250,5250,0
|
|
20240408,171800,360825090,5250,5250,5250,5250,0
|
|
20240408,171700,360825090,5250,5250,5250,5250,0
|
|
20240408,171600,360825090,5250,5250,5250,5250,0
|
|
20240408,171500,360825090,5250,5250,5250,5250,0
|
|
20240408,171400,360825090,5250,5250,5250,5250,0
|
|
20240408,171300,360825090,5250,5250,5250,5250,0
|
|
20240408,171200,360825090,5250,5250,5250,5250,0
|
|
20240408,171100,360825090,5250,5250,5250,5250,0
|
|
20240408,171000,360825090,5250,5250,5250,5250,0
|
|
20240408,170900,360825090,5250,5250,5250,5250,0
|
|
20240408,170800,360825090,5250,5250,5250,5250,0
|
|
20240408,170700,360825090,5250,5250,5250,5250,0
|
|
20240408,170600,360825090,5250,5250,5250,5250,0
|
|
20240408,170500,360825090,5250,5250,5250,5250,0
|
|
20240408,170400,360825090,5250,5250,5250,5250,0
|
|
20240408,170300,360825090,5250,5250,5250,5250,2312
|
|
20240408,170200,360825090,5250,5250,5250,5250,0
|
|
20240408,170100,360825090,5250,5250,5250,5250,0
|
|
20240408,170000,360825090,5250,5250,5250,5250,0
|
|
20240408,165900,360825090,5250,5250,5250,5250,0
|
|
20240408,165800,360825090,5250,5250,5250,5250,0
|
|
20240408,165700,360825090,5250,5250,5250,5250,0
|
|
20240408,165600,360825090,5250,5250,5250,5250,0
|
|
20240408,165500,360825090,5250,5250,5250,5250,0
|
|
20240408,165400,360825090,5250,5250,5250,5250,0
|
|
20240408,165300,360825090,5250,5250,5250,5250,0
|
|
20240408,165200,360825090,5250,5250,5250,5250,0
|
|
20240408,165100,360825090,5250,5250,5250,5250,0
|
|
20240408,165000,360825090,5250,5250,5250,5250,0
|
|
20240408,164900,360825090,5250,5250,5250,5250,0
|
|
20240408,164800,360825090,5250,5250,5250,5250,0
|
|
20240408,164700,360825090,5250,5250,5250,5250,0
|
|
20240408,164600,360825090,5250,5250,5250,5250,0
|
|
20240408,164500,360825090,5250,5250,5250,5250,0
|
|
20240408,164400,360825090,5250,5250,5250,5250,0
|
|
20240408,164300,360825090,5250,5250,5250,5250,0
|
|
20240408,164200,360825090,5250,5250,5250,5250,0
|
|
20240408,164100,360825090,5250,5250,5250,5250,0
|
|
20240408,164000,360825090,5250,5250,5250,5250,0
|
|
20240408,163900,360825090,5250,5250,5250,5250,0
|
|
20240408,163800,360825090,5250,5250,5250,5250,0
|
|
20240408,163700,360825090,5250,5250,5250,5250,0
|
|
20240408,163600,360825090,5250,5250,5250,5250,0
|
|
20240408,163500,360825090,5250,5250,5250,5250,0
|
|
20240408,163400,360825090,5250,5250,5250,5250,0
|
|
20240408,163300,360825090,5250,5250,5250,5250,2312
|
|
20240408,163200,360825090,5250,5250,5250,5250,0
|
|
20240408,163100,360825090,5250,5250,5250,5250,0
|
|
20240408,163000,360825090,5250,5250,5250,5250,0
|
|
20240408,162900,360825090,5250,5250,5250,5250,0
|
|
20240408,162800,360825090,5250,5250,5250,5250,0
|
|
20240408,162700,360825090,5250,5250,5250,5250,0
|
|
20240408,162600,360825090,5250,5250,5250,5250,0
|
|
20240408,162500,360825090,5250,5250,5250,5250,0
|
|
20240408,162400,360825090,5250,5250,5250,5250,0
|
|
20240408,162300,360825090,5250,5250,5250,5250,0
|
|
20240408,162200,360825090,5250,5250,5250,5250,0
|
|
20240408,162100,360825090,5250,5250,5250,5250,0
|
|
20240408,162000,360825090,5250,5250,5250,5250,0
|
|
20240408,161900,360825090,5250,5250,5250,5250,0
|
|
20240408,161800,360825090,5250,5250,5250,5250,0
|
|
20240408,161700,360825090,5250,5250,5250,5250,0
|
|
20240408,161600,360825090,5250,5250,5250,5250,0
|
|
20240408,161500,360825090,5250,5250,5250,5250,0
|
|
20240408,161400,360825090,5250,5250,5250,5250,0
|
|
20240408,161300,360825090,5250,5250,5250,5250,0
|
|
20240408,161200,360825090,5250,5250,5250,5250,0
|
|
20240408,161100,360825090,5250,5250,5250,5250,0
|
|
20240408,161000,360825090,5250,5250,5250,5250,0
|
|
20240408,160900,360825090,5250,5250,5250,5250,0
|
|
20240408,160800,360825090,5250,5250,5250,5250,0
|
|
20240408,160700,360825090,5250,5250,5250,5250,0
|
|
20240408,160600,360825090,5250,5250,5250,5250,0
|
|
20240408,160500,360825090,5250,5250,5250,5250,0
|
|
20240408,160400,360825090,5250,5250,5250,5250,0
|
|
20240408,160300,360825090,5250,5250,5250,5250,2312
|
|
20240408,160200,360825090,5250,5250,5250,5250,0
|
|
20240408,160100,360825090,5250,5250,5250,5250,0
|
|
20240408,160000,360825090,5250,5250,5250,5250,0
|
|
20240408,155900,360825090,5250,5250,5250,5250,0
|
|
20240408,155800,360825090,5250,5250,5250,5250,0
|
|
20240408,155700,360825090,5250,5250,5250,5250,0
|
|
20240408,155600,360825090,5250,5250,5250,5250,0
|
|
20240408,155500,360825090,5250,5250,5250,5250,0
|
|
20240408,155400,360825090,5250,5250,5250,5250,0
|
|
20240408,155300,360825090,5250,5250,5250,5250,0
|
|
20240408,155200,360825090,5250,5250,5250,5250,0
|
|
20240408,155100,360825090,5250,5250,5250,5250,0
|
|
20240408,155000,360825090,5250,5250,5250,5250,0
|
|
20240408,154900,360825090,5250,5250,5250,5250,0
|
|
20240408,154800,360825090,5250,5250,5250,5250,0
|
|
20240408,154700,360825090,5250,5250,5250,5250,0
|
|
20240408,154600,360825090,5250,5250,5250,5250,0
|
|
20240408,154500,360825090,5250,5250,5250,5250,0
|
|
20240408,154400,360825090,5250,5250,5250,5250,0
|
|
20240408,154300,360825090,5250,5250,5250,5250,0
|
|
20240408,154200,360825090,5250,5250,5250,5250,0
|
|
20240408,154100,360825090,5250,5250,5250,5250,0
|
|
20240408,154000,360825090,5250,5250,5250,5250,0
|
|
20240408,153900,360825090,5250,5250,5250,5250,0
|
|
20240408,153800,360825090,5250,5250,5250,5250,0
|
|
20240408,153700,360825090,5250,5250,5250,5250,0
|
|
20240408,153600,360825090,5250,5250,5250,5250,0
|
|
20240408,153500,360825090,5250,5250,5250,5250,0
|
|
20240408,153400,360825090,5250,5250,5250,5250,0
|
|
20240408,153300,360825090,5250,5250,5250,5250,2312
|
|
20240408,153200,360825090,5250,5250,5250,5250,0
|
|
20240408,153100,360825090,5250,5250,5250,5250,0
|
|
20240408,153000,360825090,5250,5250,5250,5250,2312
|
|
20240408,152900,348687090,5260,5260,5260,5260,0
|
|
20240408,152800,348687090,5260,5260,5260,5260,0
|
|
20240408,152700,348687090,5260,5260,5260,5260,0
|
|
20240408,152600,348687090,5260,5260,5260,5260,0
|
|
20240408,152500,348687090,5260,5260,5260,5260,0
|
|
20240408,152400,348687090,5260,5260,5260,5260,0
|
|
20240408,152300,348687090,5260,5260,5260,5260,0
|
|
20240408,152200,348687090,5260,5260,5260,5260,0
|
|
20240408,152100,348687090,5260,5260,5260,5260,0
|
|
20240408,152000,348687090,5260,5260,5260,5260,0
|
|
20240408,151900,348687090,5260,5240,5260,5240,129
|
|
20240408,151800,348010390,5240,5240,5240,5240,0
|
|
20240408,151700,348010390,5240,5270,5270,5240,28
|
|
20240408,151600,347863640,5240,5240,5240,5240,0
|
|
20240408,151500,347863640,5240,5250,5250,5240,54
|
|
20240408,151400,347580670,5250,5250,5250,5250,0
|
|
20240408,151300,347580670,5250,5250,5250,5250,36
|
|
20240408,151200,347391670,5250,5250,5250,5250,0
|
|
20240408,151100,347391670,5250,5250,5250,5250,0
|
|
20240408,151000,347391670,5250,5250,5250,5250,0
|
|
20240408,150900,347391670,5250,5250,5250,5250,56
|
|
20240408,150800,347097670,5250,5250,5250,5250,89
|
|
20240408,150700,346630420,5260,5260,5260,5260,23
|
|
20240408,150600,346509440,5270,5270,5270,5270,0
|
|
20240408,150500,346509440,5270,5270,5270,5270,0
|
|
20240408,150400,346509440,5270,5270,5270,5270,0
|
|
20240408,150300,346509440,5270,5270,5270,5270,0
|
|
20240408,150200,346509440,5270,5270,5270,5270,0
|
|
20240408,150100,346509440,5270,5270,5270,5270,0
|
|
20240408,150000,346509440,5270,5270,5270,5270,0
|
|
20240408,145900,346509440,5270,5270,5270,5270,0
|
|
20240408,145800,346509440,5270,5270,5270,5270,1
|
|
20240408,145700,346504170,5260,5260,5260,5260,1
|
|
20240408,145600,346498910,5260,5260,5260,5260,1020
|
|
20240408,145500,341133710,5270,5270,5270,5270,0
|
|
20240408,145400,341133710,5270,5270,5270,5270,0
|
|
20240408,145300,341133710,5270,5270,5270,5270,1035
|
|
20240408,145200,335679260,5280,5280,5280,5280,4
|
|
20240408,145100,335658140,5280,5280,5280,5280,0
|
|
20240408,145000,335658140,5280,5280,5280,5280,0
|
|
20240408,144900,335658140,5280,5280,5280,5280,0
|
|
20240408,144800,335658140,5280,5270,5280,5270,321
|
|
20240408,144700,333966460,5270,5270,5270,5270,0
|
|
20240408,144600,333966460,5270,5270,5270,5270,3
|
|
20240408,144500,333950650,5270,5270,5270,5270,0
|
|
20240408,144400,333950650,5270,5270,5270,5270,0
|
|
20240408,144300,333950650,5270,5270,5270,5270,0
|
|
20240408,144200,333950650,5270,5270,5270,5270,0
|
|
20240408,144100,333950650,5270,5270,5270,5270,3
|
|
20240408,144000,333934840,5270,5270,5270,5270,0
|
|
20240408,143900,333934840,5270,5270,5270,5270,0
|
|
20240408,143800,333934840,5270,5260,5270,5260,7
|
|
20240408,143700,333898010,5260,5260,5260,5260,10
|
|
20240408,143600,333845410,5260,5260,5260,5260,300
|
|
20240408,143500,332267410,5250,5250,5250,5250,499
|
|
20240408,143400,329647660,5260,5260,5260,5260,0
|
|
20240408,143300,329647660,5260,5260,5260,5260,556
|
|
20240408,143200,326723100,5270,5270,5270,5270,0
|
|
20240408,143100,326723100,5270,5270,5270,5270,1
|
|
20240408,143000,326717830,5280,5280,5280,5280,16
|
|
20240408,142900,326633350,5300,5300,5300,5300,0
|
|
20240408,142800,326633350,5300,5300,5300,5300,0
|
|
20240408,142700,326633350,5300,5300,5300,5300,0
|
|
20240408,142600,326633350,5300,5300,5300,5300,0
|
|
20240408,142500,326633350,5300,5300,5300,5300,0
|
|
20240408,142400,326633350,5300,5270,5300,5270,112
|
|
20240408,142300,326043080,5270,5270,5270,5270,2
|
|
20240408,142200,326032540,5270,5270,5270,5270,528
|
|
20240408,142100,323249980,5270,5270,5270,5270,0
|
|
20240408,142000,323249980,5270,5270,5270,5270,0
|
|
20240408,141900,323249980,5270,5270,5270,5270,100
|
|
20240408,141800,322722980,5270,5270,5270,5270,1
|
|
20240408,141700,322717710,5270,5270,5270,5270,7
|
|
20240408,141600,322680820,5260,5260,5260,5260,0
|
|
20240408,141500,322680820,5260,5260,5260,5260,0
|
|
20240408,141400,322680820,5260,5260,5260,5260,0
|
|
20240408,141300,322680820,5260,5260,5260,5260,0
|
|
20240408,141200,322680820,5260,5260,5260,5260,0
|
|
20240408,141100,322680820,5260,5260,5260,5260,7
|
|
20240408,141000,322644000,5260,5260,5260,5260,798
|
|
20240408,140900,318446520,5260,5260,5260,5260,370
|
|
20240408,140800,316500320,5260,5260,5260,5260,10
|
|
20240408,140700,316447720,5250,5250,5250,5250,1
|
|
20240408,140600,316442470,5250,5250,5250,5250,0
|
|
20240408,140500,316442470,5250,5250,5250,5250,0
|
|
20240408,140400,316442470,5250,5250,5250,5250,0
|
|
20240408,140300,316442470,5250,5250,5250,5250,0
|
|
20240408,140200,316442470,5250,5250,5250,5250,40
|
|
20240408,140100,316232470,5250,5250,5250,5250,0
|
|
20240408,140000,316232470,5250,5250,5250,5240,155
|
|
20240408,135900,315419720,5260,5260,5260,5260,0
|
|
20240408,135800,315419720,5260,5260,5260,5260,0
|
|
20240408,135700,315419720,5260,5260,5260,5260,0
|
|
20240408,135600,315419720,5260,5260,5260,5260,15
|
|
20240408,135500,315340820,5250,5250,5250,5250,1
|
|
20240408,135400,315335570,5250,5250,5250,5250,0
|
|
20240408,135300,315335570,5250,5250,5250,5250,0
|
|
20240408,135200,315335570,5250,5250,5250,5250,173
|
|
20240408,135100,314427320,5250,5250,5250,5250,38
|
|
20240408,135000,314227820,5240,5240,5240,5240,50
|
|
20240408,134900,313965820,5240,5240,5240,5240,638
|
|
20240408,134800,310622700,5260,5260,5260,5260,0
|
|
20240408,134700,310622700,5260,5260,5260,5260,0
|
|
20240408,134600,310622700,5260,5260,5260,5260,0
|
|
20240408,134500,310622700,5260,5260,5260,5260,0
|
|
20240408,134400,310622700,5260,5260,5260,5260,0
|
|
20240408,134300,310622700,5260,5260,5260,5260,0
|
|
20240408,134200,310622700,5260,5260,5260,5260,0
|
|
20240408,134100,310622700,5260,5260,5260,5260,0
|
|
20240408,134000,310622700,5260,5260,5260,5260,0
|
|
20240408,133900,310622700,5260,5260,5260,5260,0
|
|
20240408,133800,310622700,5260,5260,5260,5260,0
|
|
20240408,133700,310622700,5260,5260,5260,5260,0
|
|
20240408,133600,310622700,5260,5260,5260,5260,0
|
|
20240408,133500,310622700,5260,5260,5260,5260,0
|
|
20240408,133400,310622700,5260,5260,5260,5260,0
|
|
20240408,133300,310622700,5260,5250,5260,5250,36
|
|
20240408,133200,310433640,5250,5250,5250,5250,0
|
|
20240408,133100,310433640,5250,5250,5250,5250,0
|
|
20240408,133000,310433640,5250,5250,5250,5250,195
|
|
20240408,132900,309409890,5240,5240,5240,5240,200
|
|
20240408,132800,308361890,5220,5220,5220,5220,0
|
|
20240408,132700,308361890,5220,5220,5220,5220,24
|
|
20240408,132600,308236610,5220,5220,5220,5220,0
|
|
20240408,132500,308236610,5220,5220,5220,5220,85
|
|
20240408,132400,307792910,5220,5220,5220,5220,0
|
|
20240408,132300,307792910,5220,5220,5220,5220,0
|
|
20240408,132200,307792910,5220,5220,5220,5220,0
|
|
20240408,132100,307792910,5220,5220,5220,5220,568
|
|
20240408,132000,304827950,5220,5220,5220,5220,0
|
|
20240408,131900,304827950,5220,5220,5220,5220,0
|
|
20240408,131800,304827950,5220,5220,5220,5220,0
|
|
20240408,131700,304827950,5220,5220,5220,5220,0
|
|
20240408,131600,304827950,5220,5220,5220,5220,0
|
|
20240408,131500,304827950,5220,5220,5220,5220,0
|
|
20240408,131400,304827950,5220,5220,5220,5220,0
|
|
20240408,131300,304827950,5220,5220,5220,5220,0
|
|
20240408,131200,304827950,5220,5220,5220,5220,0
|
|
20240408,131100,304827950,5220,5220,5220,5220,0
|
|
20240408,131000,304827950,5220,5220,5220,5220,20
|
|
20240408,130900,304723550,5240,5240,5240,5240,0
|
|
20240408,130800,304723550,5240,5240,5240,5240,0
|
|
20240408,130700,304723550,5240,5240,5250,5240,976
|
|
20240408,130600,299604560,5240,5240,5240,5240,0
|
|
20240408,130500,299604560,5240,5240,5240,5240,0
|
|
20240408,130400,299604560,5240,5240,5240,5240,0
|
|
20240408,130300,299604560,5240,5240,5240,5240,0
|
|
20240408,130200,299604560,5240,5240,5240,5240,2
|
|
20240408,130100,299594080,5220,5220,5220,5220,0
|
|
20240408,130000,299594080,5220,5220,5220,5220,0
|
|
20240408,125900,299594080,5220,5220,5220,5220,0
|
|
20240408,125800,299594080,5220,5220,5220,5220,100
|
|
20240408,125700,299072080,5220,5220,5220,5220,0
|
|
20240408,125600,299072080,5220,5220,5220,5220,0
|
|
20240408,125500,299072080,5220,5220,5220,5220,0
|
|
20240408,125400,299072080,5220,5220,5220,5220,0
|
|
20240408,125300,299072080,5220,5220,5220,5220,0
|
|
20240408,125200,299072080,5220,5220,5220,5220,165
|
|
20240408,125100,298210780,5220,5220,5220,5220,0
|
|
20240408,125000,298210780,5220,5220,5220,5220,0
|
|
20240408,124900,298210780,5220,5220,5220,5220,2
|
|
20240408,124800,298200340,5220,5220,5220,5220,0
|
|
20240408,124700,298200340,5220,5220,5220,5220,0
|
|
20240408,124600,298200340,5220,5220,5220,5220,0
|
|
20240408,124500,298200340,5220,5220,5220,5220,0
|
|
20240408,124400,298200340,5220,5220,5220,5220,97
|
|
20240408,124300,297694000,5220,5220,5220,5220,0
|
|
20240408,124200,297694000,5220,5220,5220,5220,0
|
|
20240408,124100,297694000,5220,5220,5220,5220,0
|
|
20240408,124000,297694000,5220,5220,5220,5220,0
|
|
20240408,123900,297694000,5220,5220,5220,5220,0
|
|
20240408,123800,297694000,5220,5220,5220,5220,0
|
|
20240408,123700,297694000,5220,5220,5220,5220,0
|
|
20240408,123600,297694000,5220,5220,5220,5220,0
|
|
20240408,123500,297694000,5220,5220,5220,5220,0
|
|
20240408,123400,297694000,5220,5220,5220,5220,0
|
|
20240408,123300,297694000,5220,5220,5220,5220,0
|
|
20240408,123200,297694000,5220,5240,5240,5220,287
|
|
20240408,123100,296191860,5220,5220,5220,5220,0
|
|
20240408,123000,296191860,5220,5220,5220,5220,0
|
|
20240408,122900,296191860,5220,5220,5220,5220,0
|
|
20240408,122800,296191860,5220,5220,5220,5220,0
|
|
20240408,122700,296191860,5220,5220,5220,5220,0
|
|
20240408,122600,296191860,5220,5220,5220,5220,0
|
|
20240408,122500,296191860,5220,5220,5220,5220,158
|
|
20240408,122400,295367100,5200,5210,5210,5200,3185
|
|
20240408,122300,278794240,5220,5220,5220,5220,0
|
|
20240408,122200,278794240,5220,5220,5220,5220,0
|
|
20240408,122100,278794240,5220,5230,5230,5220,1077
|
|
20240408,122000,273172200,5230,5230,5230,5230,0
|
|
20240408,121900,273172200,5230,5230,5230,5230,200
|
|
20240408,121800,272126200,5240,5240,5240,5240,277
|
|
20240408,121700,270674720,5240,5240,5240,5240,1
|
|
20240408,121600,270669480,5230,5230,5230,5230,0
|
|
20240408,121500,270669480,5230,5230,5230,5230,129
|
|
20240408,121400,269994810,5200,5200,5200,5200,0
|
|
20240408,121300,269994810,5200,5200,5200,5200,203
|
|
20240408,121200,268939210,5200,5240,5240,5200,3408
|
|
20240408,121100,251203770,5210,5210,5210,5210,300
|
|
20240408,121000,249640770,5210,5210,5210,5210,0
|
|
20240408,120900,249640770,5210,5210,5210,5210,0
|
|
20240408,120800,249640770,5210,5210,5210,5210,680
|
|
20240408,120700,246097970,5220,5220,5220,5220,164
|
|
20240408,120600,245241890,5220,5220,5230,5220,140
|
|
20240408,120500,244509740,5220,5220,5220,5200,1001
|
|
20240408,120400,239299900,5270,5270,5270,5270,0
|
|
20240408,120300,239299900,5270,5230,5270,5210,2677
|
|
20240408,120200,225341240,5250,5250,5280,5230,4653
|
|
20240408,120100,200972180,5250,5250,5250,5250,0
|
|
20240408,120000,200972180,5250,5250,5250,5250,99
|
|
20240408,115900,200452430,5250,5250,5250,5250,0
|
|
20240408,115800,200452430,5250,5250,5250,5250,0
|
|
20240408,115700,200452430,5250,5250,5250,5250,0
|
|
20240408,115600,200452430,5250,5250,5250,5250,0
|
|
20240408,115500,200452430,5250,5250,5250,5250,3275
|
|
20240408,115400,183258680,5260,5260,5260,5260,2558
|
|
20240408,115300,169803600,5260,5260,5260,5260,0
|
|
20240408,115200,169803600,5260,5260,5260,5260,0
|
|
20240408,115100,169803600,5260,5260,5260,5260,0
|
|
20240408,115000,169803600,5260,5270,5270,5260,2
|
|
20240408,114900,169793070,5270,5270,5270,5270,2548
|
|
20240408,114800,156365110,5280,5280,5280,5280,0
|
|
20240408,114700,156365110,5280,5280,5280,5280,0
|
|
20240408,114600,156365110,5280,5280,5280,5280,0
|
|
20240408,114500,156365110,5280,5280,5280,5280,2
|
|
20240408,114400,156354550,5280,5280,5280,5280,385
|
|
20240408,114300,154321750,5300,5300,5300,5300,47
|
|
20240408,114200,154072650,5280,5280,5280,5280,1531
|
|
20240408,114100,145988970,5280,5280,5280,5280,101
|
|
20240408,114000,145455690,5290,5290,5290,5290,3451
|
|
20240408,113900,127199900,5300,5300,5300,5300,1371
|
|
20240408,113800,119933600,5300,5300,5300,5300,0
|
|
20240408,113700,119933600,5300,5300,5300,5300,500
|
|
20240408,113600,117283600,5300,5300,5300,5300,0
|
|
20240408,113500,117283600,5300,5300,5300,5300,48
|
|
20240408,113400,117029200,5310,5310,5310,5310,0
|
|
20240408,113300,117029200,5310,5310,5310,5310,0
|
|
20240408,113200,117029200,5310,5310,5310,5310,42
|
|
20240408,113100,116806180,5310,5310,5310,5310,458
|
|
20240408,113000,114374200,5320,5320,5320,5320,1
|
|
20240408,112900,114368880,5320,5320,5320,5320,0
|
|
20240408,112800,114368880,5320,5320,5320,5320,0
|
|
20240408,112700,114368880,5320,5320,5320,5320,0
|
|
20240408,112600,114368880,5320,5320,5320,5320,0
|
|
20240408,112500,114368880,5320,5320,5320,5320,0
|
|
20240408,112400,114368880,5320,5320,5320,5320,27
|
|
20240408,112300,114225240,5310,5310,5310,5310,0
|
|
20240408,112200,114225240,5310,5320,5330,5310,698
|
|
20240408,112100,110516930,5320,5320,5320,5320,0
|
|
20240408,112000,110516930,5320,5320,5320,5320,0
|
|
20240408,111900,110516930,5320,5320,5320,5320,19
|
|
20240408,111800,110415850,5310,5310,5310,5310,0
|
|
20240408,111700,110415850,5310,5310,5310,5310,0
|
|
20240408,111600,110415850,5310,5310,5310,5310,0
|
|
20240408,111500,110415850,5310,5310,5310,5310,0
|
|
20240408,111400,110415850,5310,5310,5310,5310,28
|
|
20240408,111300,110267170,5300,5300,5300,5300,0
|
|
20240408,111200,110267170,5300,5300,5300,5300,103
|
|
20240408,111100,109721270,5300,5300,5300,5300,0
|
|
20240408,111000,109721270,5300,5300,5300,5300,0
|
|
20240408,110900,109721270,5300,5300,5300,5300,0
|
|
20240408,110800,109721270,5300,5300,5300,5300,0
|
|
20240408,110700,109721270,5300,5300,5300,5300,0
|
|
20240408,110600,109721270,5300,5300,5300,5300,0
|
|
20240408,110500,109721270,5300,5300,5300,5300,2
|
|
20240408,110400,109710670,5310,5310,5310,5310,0
|
|
20240408,110300,109710670,5310,5310,5310,5310,0
|
|
20240408,110200,109710670,5310,5300,5310,5300,118
|
|
20240408,110100,109085000,5320,5320,5320,5320,0
|
|
20240408,110000,109085000,5320,5320,5320,5320,0
|
|
20240408,105900,109085000,5320,5320,5320,5320,0
|
|
20240408,105800,109085000,5320,5320,5320,5320,0
|
|
20240408,105700,109085000,5320,5320,5320,5320,27
|
|
20240408,105600,108941360,5310,5310,5310,5310,0
|
|
20240408,105500,108941360,5310,5310,5310,5310,37
|
|
20240408,105400,108744890,5330,5330,5330,5330,0
|
|
20240408,105300,108744890,5330,5330,5330,5330,0
|
|
20240408,105200,108744890,5330,5330,5330,5330,0
|
|
20240408,105100,108744890,5330,5330,5330,5330,27
|
|
20240408,105000,108600980,5330,5330,5330,5330,0
|
|
20240408,104900,108600980,5330,5310,5330,5310,19
|
|
20240408,104800,108500070,5300,5300,5300,5300,0
|
|
20240408,104700,108500070,5300,5300,5300,5300,0
|
|
20240408,104600,108500070,5300,5300,5300,5300,1029
|
|
20240408,104500,103046370,5300,5310,5310,5300,185
|
|
20240408,104400,102065860,5300,5300,5300,5280,5254
|
|
20240408,104300,74244740,5300,5300,5300,5300,1
|
|
20240408,104200,74239440,5280,5280,5280,5280,0
|
|
20240408,104100,74239440,5280,5280,5280,5280,98
|
|
20240408,104000,73722000,5300,5290,5300,5290,79
|
|
20240408,103900,73303820,5300,5300,5300,5300,0
|
|
20240408,103800,73303820,5300,5300,5300,5300,2
|
|
20240408,103700,73293220,5300,5300,5300,5300,0
|
|
20240408,103600,73293220,5300,5300,5300,5300,0
|
|
20240408,103500,73293220,5300,5300,5300,5300,28
|
|
20240408,103400,73144820,5300,5300,5300,5300,0
|
|
20240408,103300,73144820,5300,5300,5300,5300,0
|
|
20240408,103200,73144820,5300,5300,5300,5300,0
|
|
20240408,103100,73144820,5300,5300,5300,5300,40
|
|
20240408,103000,72932820,5300,5300,5300,5300,27
|
|
20240408,102900,72789720,5300,5300,5300,5300,0
|
|
20240408,102800,72789720,5300,5300,5300,5300,0
|
|
20240408,102700,72789720,5300,5300,5300,5300,0
|
|
20240408,102600,72789720,5300,5300,5300,5300,0
|
|
20240408,102500,72789720,5300,5300,5300,5300,0
|
|
20240408,102400,72789720,5300,5300,5300,5300,180
|
|
20240408,102300,71835720,5300,5300,5300,5300,0
|
|
20240408,102200,71835720,5300,5300,5300,5300,5
|
|
20240408,102100,71809220,5270,5280,5280,5270,1091
|
|
20240408,102000,66059490,5280,5280,5280,5280,1
|
|
20240408,101900,66054210,5280,5280,5280,5280,11
|
|
20240408,101800,65996130,5300,5300,5300,5300,1
|
|
20240408,101700,65990830,5300,5300,5300,5300,1
|
|
20240408,101600,65985530,5300,5300,5300,5300,1
|
|
20240408,101500,65980230,5260,5260,5260,5260,0
|
|
20240408,101400,65980230,5260,5260,5260,5260,0
|
|
20240408,101300,65980230,5260,5260,5260,5260,0
|
|
20240408,101200,65980230,5260,5300,5300,5260,170
|
|
20240408,101100,65082030,5300,5300,5300,5300,0
|
|
20240408,101000,65082030,5300,5300,5300,5300,1
|
|
20240408,100900,65076730,5300,5300,5300,5300,2
|
|
20240408,100800,65066130,5300,5300,5300,5300,0
|
|
20240408,100700,65066130,5300,5290,5300,5290,5
|
|
20240408,100600,65039660,5280,5280,5280,5270,447
|
|
20240408,100500,62683570,5300,5300,5300,5300,2
|
|
20240408,100400,62672970,5300,5300,5300,5300,2
|
|
20240408,100300,62662370,5300,5300,5300,5300,1
|
|
20240408,100200,62657070,5300,5300,5300,5300,1
|
|
20240408,100100,62651770,5300,5300,5300,5300,49
|
|
20240408,100000,62392070,5300,5300,5300,5300,14
|
|
20240408,095900,62317870,5300,5300,5300,5300,1
|
|
20240408,095800,62312570,5260,5260,5260,5260,0
|
|
20240408,095700,62312570,5260,5260,5260,5260,0
|
|
20240408,095600,62312570,5260,5260,5260,5260,0
|
|
20240408,095500,62312570,5260,5260,5260,5260,0
|
|
20240408,095400,62312570,5260,5260,5260,5260,0
|
|
20240408,095300,62312570,5260,5260,5260,5260,0
|
|
20240408,095200,62312570,5260,5260,5260,5260,0
|
|
20240408,095100,62312570,5260,5260,5260,5260,0
|
|
20240408,095000,62312570,5260,5260,5260,5260,0
|
|
20240408,094900,62312570,5260,5260,5260,5260,0
|
|
20240408,094800,62312570,5260,5260,5260,5260,0
|
|
20240408,094700,62312570,5260,5270,5270,5260,471
|
|
20240408,094600,59835030,5270,5270,5270,5270,0
|
|
20240408,094500,59835030,5270,5290,5290,5270,592
|
|
20240408,094400,56715130,5280,5280,5280,5280,463
|
|
20240408,094300,54270490,5280,5280,5280,5280,0
|
|
20240408,094200,54270490,5280,5280,5280,5280,0
|
|
20240408,094100,54270490,5280,5280,5280,5280,0
|
|
20240408,094000,54270490,5280,5280,5280,5280,20
|
|
20240408,093900,54164890,5280,5290,5290,5280,2
|
|
20240408,093800,54154320,5290,5290,5290,5290,1
|
|
20240408,093700,54149030,5290,5290,5290,5290,3
|
|
20240408,093600,54133160,5280,5280,5280,5280,135
|
|
20240408,093500,53420360,5290,5290,5290,5290,108
|
|
20240408,093400,52849040,5300,5300,5300,5300,0
|
|
20240408,093300,52849040,5300,5300,5300,5300,0
|
|
20240408,093200,52849040,5300,5300,5300,5300,0
|
|
20240408,093100,52849040,5300,5300,5300,5300,0
|
|
20240408,093000,52849040,5300,5300,5300,5300,2
|
|
20240408,092900,52838440,5290,5290,5290,5290,0
|
|
20240408,092800,52838440,5290,5290,5290,5290,40
|
|
20240408,092700,52626840,5300,5310,5310,5300,80
|
|
20240408,092600,52202440,5270,5270,5270,5270,0
|
|
20240408,092500,52202440,5270,5270,5270,5270,0
|
|
20240408,092400,52202440,5270,5270,5270,5270,0
|
|
20240408,092300,52202440,5270,5270,5270,5270,5
|
|
20240408,092200,52176090,5270,5280,5280,5270,95
|
|
20240408,092100,51675020,5300,5300,5300,5300,1500
|
|
20240408,092000,43725020,5300,5300,5300,5300,5
|
|
20240408,091900,43698520,5280,5280,5280,5280,0
|
|
20240408,091800,43698520,5280,5280,5280,5280,0
|
|
20240408,091700,43698520,5280,5290,5290,5280,201
|
|
20240408,091600,42636840,5300,5300,5300,5300,0
|
|
20240408,091500,42636840,5300,5300,5300,5300,99
|
|
20240408,091400,42112140,5290,5290,5290,5290,3
|
|
20240408,091300,42096270,5290,5290,5290,5290,11
|
|
20240408,091200,42038080,5290,5290,5290,5290,5
|
|
20240408,091100,42011630,5280,5280,5280,5280,40
|
|
20240408,091000,41800430,5280,5280,5280,5280,2
|
|
20240408,090900,41789870,5280,5280,5280,5280,10
|
|
20240408,090800,41737070,5280,5280,5280,5280,7
|
|
20240408,090700,41700110,5280,5280,5280,5280,15
|
|
20240408,090600,41620910,5280,5280,5280,5280,0
|
|
20240408,090500,41620910,5280,5280,5280,5280,0
|
|
20240408,090400,41620910,5280,5290,5290,5280,206
|
|
20240408,090300,40533020,5290,5280,5290,5280,708
|
|
20240408,090200,36788730,5280,5300,5300,5280,2850
|
|
20240408,090100,21696860,5300,5320,5320,5300,336
|
|
20240408,090000,19914740,5370,5280,5400,5280,3771
|