636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,193300,323700840,5170,5170,5170,5170,81
|
|
20240415,193200,323700840,5170,5170,5170,5170,0
|
|
20240415,193100,323700840,5170,5170,5170,5170,0
|
|
20240415,193000,323700840,5170,5170,5170,5170,0
|
|
20240415,192900,323700840,5170,5170,5170,5170,0
|
|
20240415,192800,323700840,5170,5170,5170,5170,0
|
|
20240415,192700,323700840,5170,5170,5170,5170,0
|
|
20240415,192600,323700840,5170,5170,5170,5170,0
|
|
20240415,192500,323700840,5170,5170,5170,5170,0
|
|
20240415,192400,323700840,5170,5170,5170,5170,0
|
|
20240415,192300,323700840,5170,5170,5170,5170,0
|
|
20240415,192200,323700840,5170,5170,5170,5170,0
|
|
20240415,192100,323700840,5170,5170,5170,5170,0
|
|
20240415,192000,323700840,5170,5170,5170,5170,0
|
|
20240415,191900,323700840,5170,5170,5170,5170,0
|
|
20240415,191800,323700840,5170,5170,5170,5170,0
|
|
20240415,191700,323700840,5170,5170,5170,5170,0
|
|
20240415,191600,323700840,5170,5170,5170,5170,0
|
|
20240415,191500,323700840,5170,5170,5170,5170,0
|
|
20240415,191400,323700840,5170,5170,5170,5170,0
|
|
20240415,191300,323700840,5170,5170,5170,5170,0
|
|
20240415,191200,323700840,5170,5170,5170,5170,0
|
|
20240415,191100,323700840,5170,5170,5170,5170,0
|
|
20240415,191000,323700840,5170,5170,5170,5170,0
|
|
20240415,190900,323700840,5170,5170,5170,5170,0
|
|
20240415,190800,323700840,5170,5170,5170,5170,0
|
|
20240415,190700,323700840,5170,5170,5170,5170,0
|
|
20240415,190600,323700840,5170,5170,5170,5170,0
|
|
20240415,190500,323700840,5170,5170,5170,5170,0
|
|
20240415,190400,323700840,5170,5170,5170,5170,0
|
|
20240415,190300,323700840,5170,5170,5170,5170,81
|
|
20240415,190200,323700840,5170,5170,5170,5170,0
|
|
20240415,190100,323700840,5170,5170,5170,5170,0
|
|
20240415,190000,323700840,5170,5170,5170,5170,0
|
|
20240415,185900,323700840,5170,5170,5170,5170,0
|
|
20240415,185800,323700840,5170,5170,5170,5170,0
|
|
20240415,185700,323700840,5170,5170,5170,5170,0
|
|
20240415,185600,323700840,5170,5170,5170,5170,0
|
|
20240415,185500,323700840,5170,5170,5170,5170,0
|
|
20240415,185400,323700840,5170,5170,5170,5170,0
|
|
20240415,185300,323700840,5170,5170,5170,5170,0
|
|
20240415,185200,323700840,5170,5170,5170,5170,0
|
|
20240415,185100,323700840,5170,5170,5170,5170,0
|
|
20240415,185000,323700840,5170,5170,5170,5170,0
|
|
20240415,184900,323700840,5170,5170,5170,5170,0
|
|
20240415,184800,323700840,5170,5170,5170,5170,0
|
|
20240415,184700,323700840,5170,5170,5170,5170,0
|
|
20240415,184600,323700840,5170,5170,5170,5170,0
|
|
20240415,184500,323700840,5170,5170,5170,5170,0
|
|
20240415,184400,323700840,5170,5170,5170,5170,0
|
|
20240415,184300,323700840,5170,5170,5170,5170,0
|
|
20240415,184200,323700840,5170,5170,5170,5170,0
|
|
20240415,184100,323700840,5170,5170,5170,5170,0
|
|
20240415,184000,323700840,5170,5170,5170,5170,0
|
|
20240415,183900,323700840,5170,5170,5170,5170,0
|
|
20240415,183800,323700840,5170,5170,5170,5170,0
|
|
20240415,183700,323700840,5170,5170,5170,5170,0
|
|
20240415,183600,323700840,5170,5170,5170,5170,0
|
|
20240415,183500,323700840,5170,5170,5170,5170,0
|
|
20240415,183400,323700840,5170,5170,5170,5170,0
|
|
20240415,183300,323700840,5170,5170,5170,5170,81
|
|
20240415,183200,323700840,5170,5170,5170,5170,0
|
|
20240415,183100,323700840,5170,5170,5170,5170,0
|
|
20240415,183000,323700840,5170,5170,5170,5170,0
|
|
20240415,182900,323700840,5170,5170,5170,5170,0
|
|
20240415,182800,323700840,5170,5170,5170,5170,0
|
|
20240415,182700,323700840,5170,5170,5170,5170,0
|
|
20240415,182600,323700840,5170,5170,5170,5170,0
|
|
20240415,182500,323700840,5170,5170,5170,5170,0
|
|
20240415,182400,323700840,5170,5170,5170,5170,0
|
|
20240415,182300,323700840,5170,5170,5170,5170,0
|
|
20240415,182200,323700840,5170,5170,5170,5170,0
|
|
20240415,182100,323700840,5170,5170,5170,5170,0
|
|
20240415,182000,323700840,5170,5170,5170,5170,0
|
|
20240415,181900,323700840,5170,5170,5170,5170,0
|
|
20240415,181800,323700840,5170,5170,5170,5170,0
|
|
20240415,181700,323700840,5170,5170,5170,5170,0
|
|
20240415,181600,323700840,5170,5170,5170,5170,0
|
|
20240415,181500,323700840,5170,5170,5170,5170,0
|
|
20240415,181400,323700840,5170,5170,5170,5170,0
|
|
20240415,181300,323700840,5170,5170,5170,5170,0
|
|
20240415,181200,323700840,5170,5170,5170,5170,0
|
|
20240415,181100,323700840,5170,5170,5170,5170,0
|
|
20240415,181000,323700840,5170,5170,5170,5170,0
|
|
20240415,180900,323700840,5170,5170,5170,5170,0
|
|
20240415,180800,323700840,5170,5170,5170,5170,0
|
|
20240415,180700,323700840,5170,5170,5170,5170,0
|
|
20240415,180600,323700840,5170,5170,5170,5170,0
|
|
20240415,180500,323700840,5170,5170,5170,5170,0
|
|
20240415,180400,323700840,5170,5170,5170,5170,0
|
|
20240415,180300,323700840,5170,5170,5170,5170,81
|
|
20240415,180200,323700840,5170,5170,5170,5170,0
|
|
20240415,180100,323700840,5170,5170,5170,5170,0
|
|
20240415,180000,323700840,5170,5170,5170,5170,0
|
|
20240415,175900,323700840,5170,5170,5170,5170,0
|
|
20240415,175800,323700840,5170,5170,5170,5170,0
|
|
20240415,175700,323700840,5170,5170,5170,5170,0
|
|
20240415,175600,323700840,5170,5170,5170,5170,0
|
|
20240415,175500,323700840,5170,5170,5170,5170,0
|
|
20240415,175400,323700840,5170,5170,5170,5170,0
|
|
20240415,175300,323700840,5170,5170,5170,5170,0
|
|
20240415,175200,323700840,5170,5170,5170,5170,0
|
|
20240415,175100,323700840,5170,5170,5170,5170,0
|
|
20240415,175000,323700840,5170,5170,5170,5170,0
|
|
20240415,174900,323700840,5170,5170,5170,5170,0
|
|
20240415,174800,323700840,5170,5170,5170,5170,0
|
|
20240415,174700,323700840,5170,5170,5170,5170,0
|
|
20240415,174600,323700840,5170,5170,5170,5170,0
|
|
20240415,174500,323700840,5170,5170,5170,5170,0
|
|
20240415,174400,323700840,5170,5170,5170,5170,0
|
|
20240415,174300,323700840,5170,5170,5170,5170,0
|
|
20240415,174200,323700840,5170,5170,5170,5170,0
|
|
20240415,174100,323700840,5170,5170,5170,5170,0
|
|
20240415,174000,323700840,5170,5170,5170,5170,0
|
|
20240415,173900,323700840,5170,5170,5170,5170,0
|
|
20240415,173800,323700840,5170,5170,5170,5170,0
|
|
20240415,173700,323700840,5170,5170,5170,5170,0
|
|
20240415,173600,323700840,5170,5170,5170,5170,0
|
|
20240415,173500,323700840,5170,5170,5170,5170,0
|
|
20240415,173400,323700840,5170,5170,5170,5170,0
|
|
20240415,173300,323700840,5170,5170,5170,5170,81
|
|
20240415,173200,323700840,5170,5170,5170,5170,0
|
|
20240415,173100,323700840,5170,5170,5170,5170,0
|
|
20240415,173000,323700840,5170,5170,5170,5170,0
|
|
20240415,172900,323700840,5170,5170,5170,5170,0
|
|
20240415,172800,323700840,5170,5170,5170,5170,0
|
|
20240415,172700,323700840,5170,5170,5170,5170,0
|
|
20240415,172600,323700840,5170,5170,5170,5170,0
|
|
20240415,172500,323700840,5170,5170,5170,5170,0
|
|
20240415,172400,323700840,5170,5170,5170,5170,0
|
|
20240415,172300,323700840,5170,5170,5170,5170,0
|
|
20240415,172200,323700840,5170,5170,5170,5170,0
|
|
20240415,172100,323700840,5170,5170,5170,5170,0
|
|
20240415,172000,323700840,5170,5170,5170,5170,0
|
|
20240415,171900,323700840,5170,5170,5170,5170,0
|
|
20240415,171800,323700840,5170,5170,5170,5170,0
|
|
20240415,171700,323700840,5170,5170,5170,5170,0
|
|
20240415,171600,323700840,5170,5170,5170,5170,0
|
|
20240415,171500,323700840,5170,5170,5170,5170,0
|
|
20240415,171400,323700840,5170,5170,5170,5170,0
|
|
20240415,171300,323700840,5170,5170,5170,5170,0
|
|
20240415,171200,323700840,5170,5170,5170,5170,0
|
|
20240415,171100,323700840,5170,5170,5170,5170,0
|
|
20240415,171000,323700840,5170,5170,5170,5170,0
|
|
20240415,170900,323700840,5170,5170,5170,5170,0
|
|
20240415,170800,323700840,5170,5170,5170,5170,0
|
|
20240415,170700,323700840,5170,5170,5170,5170,0
|
|
20240415,170600,323700840,5170,5170,5170,5170,0
|
|
20240415,170500,323700840,5170,5170,5170,5170,0
|
|
20240415,170400,323700840,5170,5170,5170,5170,0
|
|
20240415,170300,323700840,5170,5170,5170,5170,81
|
|
20240415,170200,323700840,5170,5170,5170,5170,0
|
|
20240415,170100,323700840,5170,5170,5170,5170,0
|
|
20240415,170000,323700840,5170,5170,5170,5170,0
|
|
20240415,165900,323700840,5170,5170,5170,5170,0
|
|
20240415,165800,323700840,5170,5170,5170,5170,0
|
|
20240415,165700,323700840,5170,5170,5170,5170,0
|
|
20240415,165600,323700840,5170,5170,5170,5170,0
|
|
20240415,165500,323700840,5170,5170,5170,5170,0
|
|
20240415,165400,323700840,5170,5170,5170,5170,0
|
|
20240415,165300,323700840,5170,5170,5170,5170,0
|
|
20240415,165200,323700840,5170,5170,5170,5170,0
|
|
20240415,165100,323700840,5170,5170,5170,5170,0
|
|
20240415,165000,323700840,5170,5170,5170,5170,0
|
|
20240415,164900,323700840,5170,5170,5170,5170,0
|
|
20240415,164800,323700840,5170,5170,5170,5170,0
|
|
20240415,164700,323700840,5170,5170,5170,5170,0
|
|
20240415,164600,323700840,5170,5170,5170,5170,0
|
|
20240415,164500,323700840,5170,5170,5170,5170,0
|
|
20240415,164400,323700840,5170,5170,5170,5170,0
|
|
20240415,164300,323700840,5170,5170,5170,5170,0
|
|
20240415,164200,323700840,5170,5170,5170,5170,0
|
|
20240415,164100,323700840,5170,5170,5170,5170,0
|
|
20240415,164000,323700840,5170,5170,5170,5170,0
|
|
20240415,163900,323700840,5170,5170,5170,5170,0
|
|
20240415,163800,323700840,5170,5170,5170,5170,0
|
|
20240415,163700,323700840,5170,5170,5170,5170,0
|
|
20240415,163600,323700840,5170,5170,5170,5170,0
|
|
20240415,163500,323700840,5170,5170,5170,5170,0
|
|
20240415,163400,323700840,5170,5170,5170,5170,0
|
|
20240415,163300,323700840,5170,5170,5170,5170,81
|
|
20240415,163200,323700840,5170,5170,5170,5170,0
|
|
20240415,163100,323700840,5170,5170,5170,5170,0
|
|
20240415,163000,323700840,5170,5170,5170,5170,0
|
|
20240415,162900,323700840,5170,5170,5170,5170,0
|
|
20240415,162800,323700840,5170,5170,5170,5170,0
|
|
20240415,162700,323700840,5170,5170,5170,5170,0
|
|
20240415,162600,323700840,5170,5170,5170,5170,0
|
|
20240415,162500,323700840,5170,5170,5170,5170,0
|
|
20240415,162400,323700840,5170,5170,5170,5170,0
|
|
20240415,162300,323700840,5170,5170,5170,5170,0
|
|
20240415,162200,323700840,5170,5170,5170,5170,0
|
|
20240415,162100,323700840,5170,5170,5170,5170,0
|
|
20240415,162000,323700840,5170,5170,5170,5170,0
|
|
20240415,161900,323700840,5170,5170,5170,5170,0
|
|
20240415,161800,323700840,5170,5170,5170,5170,0
|
|
20240415,161700,323700840,5170,5170,5170,5170,0
|
|
20240415,161600,323700840,5170,5170,5170,5170,0
|
|
20240415,161500,323700840,5170,5170,5170,5170,0
|
|
20240415,161400,323700840,5170,5170,5170,5170,0
|
|
20240415,161300,323700840,5170,5170,5170,5170,0
|
|
20240415,161200,323700840,5170,5170,5170,5170,0
|
|
20240415,161100,323700840,5170,5170,5170,5170,0
|
|
20240415,161000,323700840,5170,5170,5170,5170,0
|
|
20240415,160900,323700840,5170,5170,5170,5170,0
|
|
20240415,160800,323700840,5170,5170,5170,5170,0
|
|
20240415,160700,323700840,5170,5170,5170,5170,0
|
|
20240415,160600,323700840,5170,5170,5170,5170,0
|
|
20240415,160500,323700840,5170,5170,5170,5170,0
|
|
20240415,160400,323700840,5170,5170,5170,5170,0
|
|
20240415,160300,323700840,5170,5170,5170,5170,81
|
|
20240415,160200,323700840,5170,5170,5170,5170,0
|
|
20240415,160100,323700840,5170,5170,5170,5170,0
|
|
20240415,160000,323700840,5170,5170,5170,5170,0
|
|
20240415,155900,323700840,5170,5170,5170,5170,0
|
|
20240415,155800,323700840,5170,5170,5170,5170,0
|
|
20240415,155700,323700840,5170,5170,5170,5170,0
|
|
20240415,155600,323700840,5170,5170,5170,5170,0
|
|
20240415,155500,323700840,5170,5170,5170,5170,0
|
|
20240415,155400,323700840,5170,5170,5170,5170,0
|
|
20240415,155300,323700840,5170,5170,5170,5170,0
|
|
20240415,155200,323700840,5170,5170,5170,5170,0
|
|
20240415,155100,323700840,5170,5170,5170,5170,0
|
|
20240415,155000,323700840,5170,5170,5170,5170,0
|
|
20240415,154900,323700840,5170,5170,5170,5170,0
|
|
20240415,154800,323700840,5170,5170,5170,5170,0
|
|
20240415,154700,323700840,5170,5170,5170,5170,0
|
|
20240415,154600,323700840,5170,5170,5170,5170,0
|
|
20240415,154500,323700840,5170,5170,5170,5170,0
|
|
20240415,154400,323700840,5170,5170,5170,5170,0
|
|
20240415,154300,323700840,5170,5170,5170,5170,0
|
|
20240415,154200,323700840,5170,5170,5170,5170,0
|
|
20240415,154100,323700840,5170,5170,5170,5170,0
|
|
20240415,154000,323700840,5170,5170,5170,5170,0
|
|
20240415,153900,323700840,5170,5170,5170,5170,0
|
|
20240415,153800,323700840,5170,5170,5170,5170,0
|
|
20240415,153700,323700840,5170,5170,5170,5170,0
|
|
20240415,153600,323700840,5170,5170,5170,5170,0
|
|
20240415,153500,323700840,5170,5170,5170,5170,0
|
|
20240415,153400,323700840,5170,5170,5170,5170,0
|
|
20240415,153300,323700840,5170,5170,5170,5170,81
|
|
20240415,153200,323700840,5170,5170,5170,5170,0
|
|
20240415,153100,323700840,5170,5170,5170,5170,0
|
|
20240415,153000,323700840,5170,5170,5170,5170,81
|
|
20240415,152900,323282070,5170,5170,5170,5170,0
|
|
20240415,152800,323282070,5170,5170,5170,5170,0
|
|
20240415,152700,323282070,5170,5170,5170,5170,0
|
|
20240415,152600,323282070,5170,5170,5170,5170,0
|
|
20240415,152500,323282070,5170,5170,5170,5170,0
|
|
20240415,152400,323282070,5170,5170,5170,5170,0
|
|
20240415,152300,323282070,5170,5170,5170,5170,0
|
|
20240415,152200,323282070,5170,5170,5170,5170,0
|
|
20240415,152100,323282070,5170,5170,5170,5170,0
|
|
20240415,152000,323282070,5170,5170,5170,5170,0
|
|
20240415,151900,323282070,5170,5190,5190,5170,227
|
|
20240415,151800,322107440,5190,5190,5200,5190,551
|
|
20240415,151700,319247740,5200,5200,5200,5200,400
|
|
20240415,151600,317167740,5200,5200,5200,5200,1
|
|
20240415,151500,317162540,5190,5200,5200,5190,400
|
|
20240415,151400,315084540,5200,5200,5200,5200,80
|
|
20240415,151300,314668540,5200,5200,5200,5200,300
|
|
20240415,151200,313108540,5200,5200,5200,5200,28
|
|
20240415,151100,312962940,5200,5200,5200,5200,24
|
|
20240415,151000,312838140,5200,5200,5200,5200,0
|
|
20240415,150900,312838140,5200,5200,5200,5200,0
|
|
20240415,150800,312838140,5200,5200,5200,5200,1
|
|
20240415,150700,312832940,5190,5190,5190,5190,2
|
|
20240415,150600,312822560,5200,5200,5200,5200,0
|
|
20240415,150500,312822560,5200,5200,5200,5200,0
|
|
20240415,150400,312822560,5200,5200,5200,5200,0
|
|
20240415,150300,312822560,5200,5200,5200,5200,0
|
|
20240415,150200,312822560,5200,5200,5200,5200,631
|
|
20240415,150100,309541360,5200,5190,5200,5190,805
|
|
20240415,150000,305363380,5190,5190,5190,5190,0
|
|
20240415,145900,305363380,5190,5190,5190,5190,0
|
|
20240415,145800,305363380,5190,5190,5190,5190,0
|
|
20240415,145700,305363380,5190,5190,5190,5190,1015
|
|
20240415,145600,300095530,5190,5190,5190,5190,10
|
|
20240415,145500,300043630,5190,5190,5190,5190,0
|
|
20240415,145400,300043630,5190,5190,5190,5190,57
|
|
20240415,145300,299747800,5190,5190,5190,5190,0
|
|
20240415,145200,299747800,5190,5190,5190,5190,1000
|
|
20240415,145100,294557800,5190,5190,5190,5190,0
|
|
20240415,145000,294557800,5190,5190,5190,5190,0
|
|
20240415,144900,294557800,5190,5190,5190,5190,0
|
|
20240415,144800,294557800,5190,5170,5190,5170,224
|
|
20240415,144700,293398000,5170,5170,5170,5170,32
|
|
20240415,144600,293232560,5150,5150,5150,5150,384
|
|
20240415,144500,291254960,5140,5140,5140,5140,5
|
|
20240415,144400,291229260,5150,5150,5150,5150,0
|
|
20240415,144300,291229260,5150,5160,5160,5150,3
|
|
20240415,144200,291213800,5160,5160,5160,5160,0
|
|
20240415,144100,291213800,5160,5160,5160,5160,1
|
|
20240415,144000,291208640,5170,5170,5170,5170,0
|
|
20240415,143900,291208640,5170,5170,5170,5170,0
|
|
20240415,143800,291208640,5170,5170,5170,5170,0
|
|
20240415,143700,291208640,5170,5170,5170,5170,0
|
|
20240415,143600,291208640,5170,5170,5170,5170,0
|
|
20240415,143500,291208640,5170,5170,5170,5170,0
|
|
20240415,143400,291208640,5170,5170,5170,5170,1
|
|
20240415,143300,291203470,5180,5180,5180,5180,0
|
|
20240415,143200,291203470,5180,5180,5180,5180,1
|
|
20240415,143100,291198290,5170,5170,5170,5170,0
|
|
20240415,143000,291198290,5170,5170,5170,5170,982
|
|
20240415,142900,286121350,5170,5170,5170,5170,0
|
|
20240415,142800,286121350,5170,5170,5170,5170,0
|
|
20240415,142700,286121350,5170,5170,5170,5170,0
|
|
20240415,142600,286121350,5170,5170,5170,5170,0
|
|
20240415,142500,286121350,5170,5170,5170,5170,0
|
|
20240415,142400,286121350,5170,5170,5170,5170,0
|
|
20240415,142300,286121350,5170,5170,5170,5170,1
|
|
20240415,142200,286116180,5150,5150,5150,5150,0
|
|
20240415,142100,286116180,5150,5150,5150,5150,0
|
|
20240415,142000,286116180,5150,5150,5150,5150,1
|
|
20240415,141900,286111030,5170,5170,5170,5170,0
|
|
20240415,141800,286111030,5170,5170,5170,5170,0
|
|
20240415,141700,286111030,5170,5170,5170,5170,0
|
|
20240415,141600,286111030,5170,5170,5170,5170,0
|
|
20240415,141500,286111030,5170,5170,5170,5170,1
|
|
20240415,141400,286105860,5140,5150,5150,5140,292
|
|
20240415,141300,284602950,5150,5150,5150,5150,0
|
|
20240415,141200,284602950,5150,5150,5150,5150,0
|
|
20240415,141100,284602950,5150,5150,5150,5150,0
|
|
20240415,141000,284602950,5150,5150,5150,5150,0
|
|
20240415,140900,284602950,5150,5150,5150,5150,0
|
|
20240415,140800,284602950,5150,5160,5160,5150,5
|
|
20240415,140700,284577170,5160,5160,5160,5160,0
|
|
20240415,140600,284577170,5160,5160,5160,5160,0
|
|
20240415,140500,284577170,5160,5160,5160,5160,0
|
|
20240415,140400,284577170,5160,5170,5170,5160,41
|
|
20240415,140300,284365230,5170,5170,5170,5170,0
|
|
20240415,140200,284365230,5170,5160,5170,5160,196
|
|
20240415,140100,283353860,5170,5170,5170,5170,0
|
|
20240415,140000,283353860,5170,5170,5170,5170,0
|
|
20240415,135900,283353860,5170,5170,5170,5170,0
|
|
20240415,135800,283353860,5170,5170,5170,5170,0
|
|
20240415,135700,283353860,5170,5170,5170,5170,0
|
|
20240415,135600,283353860,5170,5170,5170,5170,0
|
|
20240415,135500,283353860,5170,5170,5170,5170,0
|
|
20240415,135400,283353860,5170,5170,5170,5170,0
|
|
20240415,135300,283353860,5170,5170,5170,5170,200
|
|
20240415,135200,282319860,5170,5170,5170,5170,0
|
|
20240415,135100,282319860,5170,5170,5170,5170,0
|
|
20240415,135000,282319860,5170,5170,5170,5170,2
|
|
20240415,134900,282309520,5160,5160,5160,5160,5
|
|
20240415,134800,282283720,5170,5170,5170,5170,205
|
|
20240415,134700,281223870,5170,5170,5170,5170,0
|
|
20240415,134600,281223870,5170,5170,5170,5170,0
|
|
20240415,134500,281223870,5170,5170,5170,5170,0
|
|
20240415,134400,281223870,5170,5170,5170,5170,0
|
|
20240415,134300,281223870,5170,5170,5170,5170,0
|
|
20240415,134200,281223870,5170,5170,5170,5170,0
|
|
20240415,134100,281223870,5170,5170,5170,5170,7
|
|
20240415,134000,281187680,5170,5160,5170,5160,292
|
|
20240415,133900,279680950,5160,5160,5160,5160,0
|
|
20240415,133800,279680950,5160,5150,5160,5150,335
|
|
20240415,133700,277955690,5140,5140,5140,5140,0
|
|
20240415,133600,277955690,5140,5140,5140,5140,512
|
|
20240415,133500,275324010,5140,5140,5140,5140,0
|
|
20240415,133400,275324010,5140,5130,5140,5130,58
|
|
20240415,133300,275026460,5130,5130,5130,5130,2
|
|
20240415,133200,275016200,5130,5130,5130,5130,0
|
|
20240415,133100,275016200,5130,5130,5130,5130,1
|
|
20240415,133000,275011070,5130,5130,5130,5130,2
|
|
20240415,132900,275000810,5120,5120,5120,5120,0
|
|
20240415,132800,275000810,5120,5120,5120,5120,0
|
|
20240415,132700,275000810,5120,5120,5120,5120,0
|
|
20240415,132600,275000810,5120,5120,5120,5120,1
|
|
20240415,132500,274995690,5130,5130,5130,5130,0
|
|
20240415,132400,274995690,5130,5130,5130,5130,0
|
|
20240415,132300,274995690,5130,5130,5130,5130,0
|
|
20240415,132200,274995690,5130,5130,5130,5130,0
|
|
20240415,132100,274995690,5130,5130,5130,5130,0
|
|
20240415,132000,274995690,5130,5130,5130,5130,0
|
|
20240415,131900,274995690,5130,5130,5130,5130,1000
|
|
20240415,131800,269865690,5120,5120,5120,5120,23
|
|
20240415,131700,269747930,5120,5120,5120,5120,0
|
|
20240415,131600,269747930,5120,5120,5120,5120,0
|
|
20240415,131500,269747930,5120,5120,5120,5120,478
|
|
20240415,131400,267300570,5130,5130,5130,5130,0
|
|
20240415,131300,267300570,5130,5130,5130,5130,1
|
|
20240415,131200,267295440,5130,5130,5130,5130,0
|
|
20240415,131100,267295440,5130,5130,5130,5130,0
|
|
20240415,131000,267295440,5130,5130,5130,5130,0
|
|
20240415,130900,267295440,5130,5130,5130,5130,0
|
|
20240415,130800,267295440,5130,5130,5130,5130,0
|
|
20240415,130700,267295440,5130,5130,5130,5130,106
|
|
20240415,130600,266751660,5140,5140,5140,5140,0
|
|
20240415,130500,266751660,5140,5140,5140,5140,0
|
|
20240415,130400,266751660,5140,5140,5140,5140,0
|
|
20240415,130300,266751660,5140,5140,5140,5140,0
|
|
20240415,130200,266751660,5140,5140,5140,5140,0
|
|
20240415,130100,266751660,5140,5140,5140,5140,0
|
|
20240415,130000,266751660,5140,5140,5140,5140,0
|
|
20240415,125900,266751660,5140,5140,5140,5140,0
|
|
20240415,125800,266751660,5140,5140,5140,5140,0
|
|
20240415,125700,266751660,5140,5140,5140,5140,0
|
|
20240415,125600,266751660,5140,5140,5140,5140,0
|
|
20240415,125500,266751660,5140,5140,5140,5140,0
|
|
20240415,125400,266751660,5140,5140,5140,5140,0
|
|
20240415,125300,266751660,5140,5140,5140,5140,0
|
|
20240415,125200,266751660,5140,5140,5140,5140,0
|
|
20240415,125100,266751660,5140,5140,5140,5140,0
|
|
20240415,125000,266751660,5140,5140,5140,5140,0
|
|
20240415,124900,266751660,5140,5140,5140,5140,30
|
|
20240415,124800,266597460,5130,5130,5130,5130,0
|
|
20240415,124700,266597460,5130,5130,5130,5130,0
|
|
20240415,124600,266597460,5130,5130,5130,5130,0
|
|
20240415,124500,266597460,5130,5130,5130,5130,0
|
|
20240415,124400,266597460,5130,5130,5130,5130,188
|
|
20240415,124300,265633020,5130,5130,5130,5130,100
|
|
20240415,124200,265120020,5120,5120,5120,5120,0
|
|
20240415,124100,265120020,5120,5120,5120,5120,0
|
|
20240415,124000,265120020,5120,5120,5120,5120,0
|
|
20240415,123900,265120020,5120,5120,5120,5120,0
|
|
20240415,123800,265120020,5120,5120,5120,5120,0
|
|
20240415,123700,265120020,5120,5120,5120,5120,0
|
|
20240415,123600,265120020,5120,5120,5120,5120,0
|
|
20240415,123500,265120020,5120,5120,5120,5120,0
|
|
20240415,123400,265120020,5120,5120,5120,5120,105
|
|
20240415,123300,264582420,5110,5110,5110,5110,0
|
|
20240415,123200,264582420,5110,5110,5110,5110,0
|
|
20240415,123100,264582420,5110,5110,5110,5110,0
|
|
20240415,123000,264582420,5110,5110,5110,5110,836
|
|
20240415,122900,260310460,5110,5110,5110,5110,472
|
|
20240415,122800,257898540,5120,5120,5120,5120,0
|
|
20240415,122700,257898540,5120,5120,5120,5120,205
|
|
20240415,122600,256848940,5120,5120,5120,5120,0
|
|
20240415,122500,256848940,5120,5120,5120,5120,0
|
|
20240415,122400,256848940,5120,5120,5120,5120,0
|
|
20240415,122300,256848940,5120,5120,5120,5120,0
|
|
20240415,122200,256848940,5120,5120,5120,5120,0
|
|
20240415,122100,256848940,5120,5120,5120,5120,1
|
|
20240415,122000,256843820,5120,5120,5120,5120,2
|
|
20240415,121900,256833580,5120,5120,5120,5120,2
|
|
20240415,121800,256823340,5120,5120,5120,5120,3
|
|
20240415,121700,256807980,5120,5120,5120,5120,1
|
|
20240415,121600,256802860,5120,5120,5120,5120,2
|
|
20240415,121500,256792620,5120,5120,5120,5120,390
|
|
20240415,121400,254795820,5120,5120,5120,5120,0
|
|
20240415,121300,254795820,5120,5120,5120,5120,1
|
|
20240415,121200,254790700,5120,5120,5120,5120,0
|
|
20240415,121100,254790700,5120,5120,5120,5120,0
|
|
20240415,121000,254790700,5120,5120,5120,5120,0
|
|
20240415,120900,254790700,5120,5120,5120,5120,2
|
|
20240415,120800,254780460,5120,5120,5120,5120,1
|
|
20240415,120700,254775340,5110,5110,5110,5110,0
|
|
20240415,120600,254775340,5110,5110,5110,5110,2
|
|
20240415,120500,254765120,5120,5120,5120,5120,0
|
|
20240415,120400,254765120,5120,5120,5120,5120,2
|
|
20240415,120300,254754880,5120,5120,5120,5120,10
|
|
20240415,120200,254703680,5120,5120,5120,5120,1649
|
|
20240415,120100,246260800,5120,5120,5120,5120,0
|
|
20240415,120000,246260800,5120,5110,5120,5110,652
|
|
20240415,115900,242925860,5110,5110,5110,5110,0
|
|
20240415,115800,242925860,5110,5110,5110,5110,210
|
|
20240415,115700,241852760,5120,5120,5120,5120,0
|
|
20240415,115600,241852760,5120,5120,5120,5120,881
|
|
20240415,115500,237342040,5130,5130,5130,5130,3
|
|
20240415,115400,237326650,5140,5140,5140,5140,0
|
|
20240415,115300,237326650,5140,5140,5140,5140,0
|
|
20240415,115200,237326650,5140,5140,5140,5140,0
|
|
20240415,115100,237326650,5140,5140,5140,5140,0
|
|
20240415,115000,237326650,5140,5140,5140,5140,0
|
|
20240415,114900,237326650,5140,5140,5140,5140,0
|
|
20240415,114800,237326650,5140,5140,5140,5140,0
|
|
20240415,114700,237326650,5140,5140,5140,5140,1
|
|
20240415,114600,237321510,5120,5120,5120,5120,0
|
|
20240415,114500,237321510,5120,5120,5120,5120,0
|
|
20240415,114400,237321510,5120,5120,5120,5120,0
|
|
20240415,114300,237321510,5120,5120,5120,5120,99
|
|
20240415,114200,236814630,5120,5120,5120,5120,0
|
|
20240415,114100,236814630,5120,5120,5120,5120,0
|
|
20240415,114000,236814630,5120,5120,5120,5120,0
|
|
20240415,113900,236814630,5120,5120,5120,5120,0
|
|
20240415,113800,236814630,5120,5120,5120,5120,0
|
|
20240415,113700,236814630,5120,5130,5130,5120,392
|
|
20240415,113600,234806680,5120,5120,5120,5120,0
|
|
20240415,113500,234806680,5120,5120,5120,5120,0
|
|
20240415,113400,234806680,5120,5120,5120,5120,0
|
|
20240415,113300,234806680,5120,5120,5120,5120,200
|
|
20240415,113200,233782680,5120,5120,5120,5120,0
|
|
20240415,113100,233782680,5120,5120,5120,5120,2
|
|
20240415,113000,233772440,5100,5100,5100,5100,0
|
|
20240415,112900,233772440,5100,5100,5100,5100,0
|
|
20240415,112800,233772440,5100,5100,5100,5100,0
|
|
20240415,112700,233772440,5100,5100,5100,5100,0
|
|
20240415,112600,233772440,5100,5100,5100,5100,0
|
|
20240415,112500,233772440,5100,5110,5110,5100,340
|
|
20240415,112400,232036890,5100,5100,5100,5100,100
|
|
20240415,112300,231526890,5100,5100,5100,5100,0
|
|
20240415,112200,231526890,5100,5100,5100,5100,0
|
|
20240415,112100,231526890,5100,5100,5100,5100,0
|
|
20240415,112000,231526890,5100,5100,5100,5100,0
|
|
20240415,111900,231526890,5100,5100,5100,5100,0
|
|
20240415,111800,231526890,5100,5100,5100,5100,0
|
|
20240415,111700,231526890,5100,5100,5100,5100,0
|
|
20240415,111600,231526890,5100,5110,5110,5100,501
|
|
20240415,111500,228971540,5110,5110,5110,5110,0
|
|
20240415,111400,228971540,5110,5110,5110,5110,1000
|
|
20240415,111300,223861540,5100,5120,5120,5100,2000
|
|
20240415,111200,213652270,5110,5110,5110,5110,0
|
|
20240415,111100,213652270,5110,5110,5110,5110,0
|
|
20240415,111000,213652270,5110,5110,5110,5110,0
|
|
20240415,110900,213652270,5110,5110,5110,5110,0
|
|
20240415,110800,213652270,5110,5110,5110,5110,0
|
|
20240415,110700,213652270,5110,5110,5110,5110,0
|
|
20240415,110600,213652270,5110,5110,5110,5110,0
|
|
20240415,110500,213652270,5110,5150,5150,5110,5559
|
|
20240415,110400,185191950,5160,5160,5160,5160,0
|
|
20240415,110300,185191950,5160,5160,5160,5160,0
|
|
20240415,110200,185191950,5160,5160,5160,5160,100
|
|
20240415,110100,184675950,5160,5160,5160,5160,0
|
|
20240415,110000,184675950,5160,5160,5160,5160,10
|
|
20240415,105900,184624350,5150,5150,5150,5150,0
|
|
20240415,105800,184624350,5150,5150,5150,5150,0
|
|
20240415,105700,184624350,5150,5150,5150,5150,0
|
|
20240415,105600,184624350,5150,5150,5150,5150,10
|
|
20240415,105500,184572850,5160,5160,5160,5160,118
|
|
20240415,105400,183963970,5170,5170,5170,5170,0
|
|
20240415,105300,183963970,5170,5180,5180,5170,1023
|
|
20240415,105200,178671350,5180,5180,5180,5180,0
|
|
20240415,105100,178671350,5180,5180,5180,5180,330
|
|
20240415,105000,176961950,5170,5170,5170,5170,212
|
|
20240415,104900,175865910,5170,5170,5170,5170,600
|
|
20240415,104800,172763910,5170,5140,5170,5140,2862
|
|
20240415,104700,157997980,5140,5140,5140,5140,14
|
|
20240415,104600,157926020,5140,5140,5140,5140,667
|
|
20240415,104500,154497640,5140,5130,5140,5130,1328
|
|
20240415,104400,147682320,5120,5120,5120,5120,1
|
|
20240415,104300,147677200,5120,5120,5120,5120,856
|
|
20240415,104200,143294480,5120,5120,5120,5120,0
|
|
20240415,104100,143294480,5120,5120,5120,5120,1
|
|
20240415,104000,143289360,5120,5120,5120,5120,0
|
|
20240415,103900,143289360,5120,5120,5120,5120,50
|
|
20240415,103800,143033360,5120,5120,5120,5120,0
|
|
20240415,103700,143033360,5120,5120,5120,5120,0
|
|
20240415,103600,143033360,5120,5120,5120,5120,2
|
|
20240415,103500,143023120,5120,5120,5120,5120,0
|
|
20240415,103400,143023120,5120,5120,5120,5120,0
|
|
20240415,103300,143023120,5120,5120,5120,5120,57
|
|
20240415,103200,142731280,5120,5120,5120,5120,0
|
|
20240415,103100,142731280,5120,5120,5120,5120,0
|
|
20240415,103000,142731280,5120,5120,5120,5120,0
|
|
20240415,102900,142731280,5120,5120,5120,5120,8
|
|
20240415,102800,142690320,5120,5120,5120,5120,0
|
|
20240415,102700,142690320,5120,5120,5120,5120,0
|
|
20240415,102600,142690320,5120,5120,5120,5120,0
|
|
20240415,102500,142690320,5120,5120,5120,5120,0
|
|
20240415,102400,142690320,5120,5120,5120,5120,300
|
|
20240415,102300,141154320,5110,5110,5110,5110,0
|
|
20240415,102200,141154320,5110,5110,5110,5110,467
|
|
20240415,102100,138767950,5110,5110,5110,5110,87
|
|
20240415,102000,138323380,5090,5090,5090,5090,0
|
|
20240415,101900,138323380,5090,5100,5100,5090,80
|
|
20240415,101800,137915530,5100,5100,5100,5100,336
|
|
20240415,101700,136201930,5100,5100,5100,5100,10
|
|
20240415,101600,136150930,5100,5110,5110,5100,6
|
|
20240415,101500,136120320,5100,5100,5100,5100,50
|
|
20240415,101400,135865320,5100,5100,5100,5100,0
|
|
20240415,101300,135865320,5100,5100,5100,5100,133
|
|
20240415,101200,135187020,5110,5110,5110,5110,0
|
|
20240415,101100,135187020,5110,5110,5110,5110,9
|
|
20240415,101000,135141030,5110,5110,5110,5110,0
|
|
20240415,100900,135141030,5110,5110,5110,5110,8
|
|
20240415,100800,135100150,5110,5110,5110,5110,301
|
|
20240415,100700,133562040,5110,5110,5110,5110,1
|
|
20240415,100600,133556930,5110,5110,5110,5110,40
|
|
20240415,100500,133352530,5110,5110,5110,5110,6
|
|
20240415,100400,133321870,5110,5110,5110,5110,1
|
|
20240415,100300,133316760,5110,5110,5110,5110,6
|
|
20240415,100200,133286100,5110,5110,5110,5110,10
|
|
20240415,100100,133235000,5110,5110,5110,5110,11
|
|
20240415,100000,133178790,5120,5120,5120,5120,0
|
|
20240415,095900,133178790,5120,5120,5120,5120,50
|
|
20240415,095800,132922790,5120,5120,5120,5120,23
|
|
20240415,095700,132805030,5100,5100,5100,5100,1532
|
|
20240415,095600,124991830,5100,5100,5100,5100,534
|
|
20240415,095500,122268430,5090,5090,5090,5090,0
|
|
20240415,095400,122268430,5090,5090,5090,5090,0
|
|
20240415,095300,122268430,5090,5090,5090,5090,10
|
|
20240415,095200,122217530,5090,5090,5090,5090,300
|
|
20240415,095100,120690530,5100,5100,5100,5100,9
|
|
20240415,095000,120644630,5080,5080,5080,5080,0
|
|
20240415,094900,120644630,5080,5080,5080,5080,0
|
|
20240415,094800,120644630,5080,5080,5080,5080,0
|
|
20240415,094700,120644630,5080,5080,5080,5080,0
|
|
20240415,094600,120644630,5080,5080,5080,5080,0
|
|
20240415,094500,120644630,5080,5080,5080,5080,100
|
|
20240415,094400,120136630,5080,5080,5080,5080,1
|
|
20240415,094300,120131550,5080,5080,5080,5080,0
|
|
20240415,094200,120131550,5080,5080,5080,5080,0
|
|
20240415,094100,120131550,5080,5080,5080,5080,0
|
|
20240415,094000,120131550,5080,5080,5080,5080,0
|
|
20240415,093900,120131550,5080,5090,5090,5080,1895
|
|
20240415,093800,110500310,5090,5090,5090,5090,0
|
|
20240415,093700,110500310,5090,5090,5090,5090,0
|
|
20240415,093600,110500310,5090,5090,5090,5090,395
|
|
20240415,093500,108489760,5100,5100,5100,5100,12
|
|
20240415,093400,108428560,5100,5100,5100,5100,0
|
|
20240415,093300,108428560,5100,5100,5100,5100,1
|
|
20240415,093200,108423460,5130,5130,5130,5130,0
|
|
20240415,093100,108423460,5130,5130,5130,5130,30
|
|
20240415,093000,108269560,5100,5100,5100,5100,0
|
|
20240415,092900,108269560,5100,5100,5100,5100,1
|
|
20240415,092800,108264460,5100,5100,5100,5100,676
|
|
20240415,092700,104816860,5080,5080,5080,5080,0
|
|
20240415,092600,104816860,5080,5080,5080,5080,534
|
|
20240415,092500,102104140,5080,5080,5080,5080,1
|
|
20240415,092400,102099060,5040,5040,5040,5040,0
|
|
20240415,092300,102099060,5040,5050,5050,5040,944
|
|
20240415,092200,97338850,5080,5080,5080,5080,1
|
|
20240415,092100,97333770,5080,5070,5080,5040,4018
|
|
20240415,092000,77040570,5050,5060,5060,5050,982
|
|
20240415,091900,72081350,5060,5060,5060,5060,115
|
|
20240415,091800,71499450,5070,5060,5080,5060,1940
|
|
20240415,091700,61646650,5070,5080,5080,5070,2072
|
|
20240415,091600,51141510,5080,5090,5090,5080,150
|
|
20240415,091500,50379410,5070,5080,5080,5070,318
|
|
20240415,091400,48763980,5080,5080,5080,5080,48
|
|
20240415,091300,48520140,5070,5080,5080,5070,131
|
|
20240415,091200,47855660,5080,5080,5080,5080,10
|
|
20240415,091100,47804860,5080,5080,5080,5080,44
|
|
20240415,091000,47581340,5080,5080,5080,5080,10
|
|
20240415,090900,47530540,5080,5070,5080,5070,306
|
|
20240415,090800,45976120,5070,5070,5070,5070,6
|
|
20240415,090700,45945700,5080,5090,5090,5070,1524
|
|
20240415,090600,38214930,5090,5090,5090,5090,11
|
|
20240415,090500,38158940,5090,5100,5100,5090,2414
|
|
20240415,090400,25857140,5100,5110,5110,5100,1274
|
|
20240415,090300,19347500,5100,5120,5120,5100,2574
|
|
20240415,090200,6213220,5130,5130,5130,5130,10
|
|
20240415,090100,6161920,5160,5130,5160,5120,75
|
|
20240415,090000,5776810,5140,5200,5200,5140,1122
|