649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,194600,266964690,5170,5170,5170,5170,2448
|
|
20240423,194500,266964690,5170,5170,5170,5170,0
|
|
20240423,194400,266964690,5170,5170,5170,5170,0
|
|
20240423,194300,266964690,5170,5170,5170,5170,0
|
|
20240423,194200,266964690,5170,5170,5170,5170,0
|
|
20240423,194100,266964690,5170,5170,5170,5170,0
|
|
20240423,194000,266964690,5170,5170,5170,5170,0
|
|
20240423,193900,266964690,5170,5170,5170,5170,0
|
|
20240423,193800,266964690,5170,5170,5170,5170,0
|
|
20240423,193700,266964690,5170,5170,5170,5170,0
|
|
20240423,193600,266964690,5170,5170,5170,5170,0
|
|
20240423,193500,266964690,5170,5170,5170,5170,0
|
|
20240423,193400,266964690,5170,5170,5170,5170,0
|
|
20240423,193300,266964690,5170,5170,5170,5170,0
|
|
20240423,193200,266964690,5170,5170,5170,5170,0
|
|
20240423,193100,266964690,5170,5170,5170,5170,0
|
|
20240423,193000,266964690,5170,5170,5170,5170,0
|
|
20240423,192900,266964690,5170,5170,5170,5170,0
|
|
20240423,192800,266964690,5170,5170,5170,5170,0
|
|
20240423,192700,266964690,5170,5170,5170,5170,0
|
|
20240423,192600,266964690,5170,5170,5170,5170,0
|
|
20240423,192500,266964690,5170,5170,5170,5170,0
|
|
20240423,192400,266964690,5170,5170,5170,5170,0
|
|
20240423,192300,266964690,5170,5170,5170,5170,0
|
|
20240423,192200,266964690,5170,5170,5170,5170,0
|
|
20240423,192100,266964690,5170,5170,5170,5170,0
|
|
20240423,192000,266964690,5170,5170,5170,5170,0
|
|
20240423,191900,266964690,5170,5170,5170,5170,0
|
|
20240423,191800,266964690,5170,5170,5170,5170,0
|
|
20240423,191700,266964690,5170,5170,5170,5170,0
|
|
20240423,191600,266964690,5170,5170,5170,5170,2448
|
|
20240423,191500,266964690,5170,5170,5170,5170,0
|
|
20240423,191400,266964690,5170,5170,5170,5170,0
|
|
20240423,191300,266964690,5170,5170,5170,5170,0
|
|
20240423,191200,266964690,5170,5170,5170,5170,0
|
|
20240423,191100,266964690,5170,5170,5170,5170,0
|
|
20240423,191000,266964690,5170,5170,5170,5170,0
|
|
20240423,190900,266964690,5170,5170,5170,5170,0
|
|
20240423,190800,266964690,5170,5170,5170,5170,0
|
|
20240423,190700,266964690,5170,5170,5170,5170,0
|
|
20240423,190600,266964690,5170,5170,5170,5170,0
|
|
20240423,190500,266964690,5170,5170,5170,5170,0
|
|
20240423,190400,266964690,5170,5170,5170,5170,0
|
|
20240423,190300,266964690,5170,5170,5170,5170,0
|
|
20240423,190200,266964690,5170,5170,5170,5170,0
|
|
20240423,190100,266964690,5170,5170,5170,5170,0
|
|
20240423,190000,266964690,5170,5170,5170,5170,0
|
|
20240423,185900,266964690,5170,5170,5170,5170,0
|
|
20240423,185800,266964690,5170,5170,5170,5170,0
|
|
20240423,185700,266964690,5170,5170,5170,5170,0
|
|
20240423,185600,266964690,5170,5170,5170,5170,0
|
|
20240423,185500,266964690,5170,5170,5170,5170,0
|
|
20240423,185400,266964690,5170,5170,5170,5170,0
|
|
20240423,185300,266964690,5170,5170,5170,5170,0
|
|
20240423,185200,266964690,5170,5170,5170,5170,0
|
|
20240423,185100,266964690,5170,5170,5170,5170,0
|
|
20240423,185000,266964690,5170,5170,5170,5170,0
|
|
20240423,184900,266964690,5170,5170,5170,5170,0
|
|
20240423,184800,266964690,5170,5170,5170,5170,0
|
|
20240423,184700,266964690,5170,5170,5170,5170,0
|
|
20240423,184600,266964690,5170,5170,5170,5170,2448
|
|
20240423,184500,266964690,5170,5170,5170,5170,0
|
|
20240423,184400,266964690,5170,5170,5170,5170,0
|
|
20240423,184300,266964690,5170,5170,5170,5170,0
|
|
20240423,184200,266964690,5170,5170,5170,5170,0
|
|
20240423,184100,266964690,5170,5170,5170,5170,0
|
|
20240423,184000,266964690,5170,5170,5170,5170,0
|
|
20240423,183900,266964690,5170,5170,5170,5170,0
|
|
20240423,183800,266964690,5170,5170,5170,5170,0
|
|
20240423,183700,266964690,5170,5170,5170,5170,0
|
|
20240423,183600,266964690,5170,5170,5170,5170,0
|
|
20240423,183500,266964690,5170,5170,5170,5170,0
|
|
20240423,183400,266964690,5170,5170,5170,5170,0
|
|
20240423,183300,266964690,5170,5170,5170,5170,0
|
|
20240423,183200,266964690,5170,5170,5170,5170,0
|
|
20240423,183100,266964690,5170,5170,5170,5170,0
|
|
20240423,183000,266964690,5170,5170,5170,5170,0
|
|
20240423,182900,266964690,5170,5170,5170,5170,0
|
|
20240423,182800,266964690,5170,5170,5170,5170,0
|
|
20240423,182700,266964690,5170,5170,5170,5170,0
|
|
20240423,182600,266964690,5170,5170,5170,5170,0
|
|
20240423,182500,266964690,5170,5170,5170,5170,0
|
|
20240423,182400,266964690,5170,5170,5170,5170,0
|
|
20240423,182300,266964690,5170,5170,5170,5170,0
|
|
20240423,182200,266964690,5170,5170,5170,5170,0
|
|
20240423,182100,266964690,5170,5170,5170,5170,0
|
|
20240423,182000,266964690,5170,5170,5170,5170,0
|
|
20240423,181900,266964690,5170,5170,5170,5170,0
|
|
20240423,181800,266964690,5170,5170,5170,5170,0
|
|
20240423,181700,266964690,5170,5170,5170,5170,0
|
|
20240423,181600,266964690,5170,5170,5170,5170,2448
|
|
20240423,181500,266964690,5170,5170,5170,5170,0
|
|
20240423,181400,266964690,5170,5170,5170,5170,0
|
|
20240423,181300,266964690,5170,5170,5170,5170,0
|
|
20240423,181200,266964690,5170,5170,5170,5170,0
|
|
20240423,181100,266964690,5170,5170,5170,5170,0
|
|
20240423,181000,266964690,5170,5170,5170,5170,0
|
|
20240423,180900,266964690,5170,5170,5170,5170,0
|
|
20240423,180800,266964690,5170,5170,5170,5170,0
|
|
20240423,180700,266964690,5170,5170,5170,5170,0
|
|
20240423,180600,266964690,5170,5170,5170,5170,0
|
|
20240423,180500,266964690,5170,5170,5170,5170,0
|
|
20240423,180400,266964690,5170,5170,5170,5170,0
|
|
20240423,180300,266964690,5170,5170,5170,5170,0
|
|
20240423,180200,266964690,5170,5170,5170,5170,0
|
|
20240423,180100,266964690,5170,5170,5170,5170,0
|
|
20240423,180000,266964690,5170,5170,5170,5170,0
|
|
20240423,175900,266964690,5170,5170,5170,5170,0
|
|
20240423,175800,266964690,5170,5170,5170,5170,0
|
|
20240423,175700,266964690,5170,5170,5170,5170,0
|
|
20240423,175600,266964690,5170,5170,5170,5170,0
|
|
20240423,175500,266964690,5170,5170,5170,5170,0
|
|
20240423,175400,266964690,5170,5170,5170,5170,0
|
|
20240423,175300,266964690,5170,5170,5170,5170,0
|
|
20240423,175200,266964690,5170,5170,5170,5170,0
|
|
20240423,175100,266964690,5170,5170,5170,5170,0
|
|
20240423,175000,266964690,5170,5170,5170,5170,0
|
|
20240423,174900,266964690,5170,5170,5170,5170,0
|
|
20240423,174800,266964690,5170,5170,5170,5170,0
|
|
20240423,174700,266964690,5170,5170,5170,5170,0
|
|
20240423,174600,266964690,5170,5170,5170,5170,2448
|
|
20240423,174500,266964690,5170,5170,5170,5170,0
|
|
20240423,174400,266964690,5170,5170,5170,5170,0
|
|
20240423,174300,266964690,5170,5170,5170,5170,0
|
|
20240423,174200,266964690,5170,5170,5170,5170,0
|
|
20240423,174100,266964690,5170,5170,5170,5170,0
|
|
20240423,174000,266964690,5170,5170,5170,5170,0
|
|
20240423,173900,266964690,5170,5170,5170,5170,0
|
|
20240423,173800,266964690,5170,5170,5170,5170,0
|
|
20240423,173700,266964690,5170,5170,5170,5170,0
|
|
20240423,173600,266964690,5170,5170,5170,5170,0
|
|
20240423,173500,266964690,5170,5170,5170,5170,0
|
|
20240423,173400,266964690,5170,5170,5170,5170,0
|
|
20240423,173300,266964690,5170,5170,5170,5170,0
|
|
20240423,173200,266964690,5170,5170,5170,5170,0
|
|
20240423,173100,266964690,5170,5170,5170,5170,0
|
|
20240423,173000,266964690,5170,5170,5170,5170,0
|
|
20240423,172900,266964690,5170,5170,5170,5170,0
|
|
20240423,172800,266964690,5170,5170,5170,5170,0
|
|
20240423,172700,266964690,5170,5170,5170,5170,0
|
|
20240423,172600,266964690,5170,5170,5170,5170,0
|
|
20240423,172500,266964690,5170,5170,5170,5170,0
|
|
20240423,172400,266964690,5170,5170,5170,5170,0
|
|
20240423,172300,266964690,5170,5170,5170,5170,0
|
|
20240423,172200,266964690,5170,5170,5170,5170,0
|
|
20240423,172100,266964690,5170,5170,5170,5170,0
|
|
20240423,172000,266964690,5170,5170,5170,5170,0
|
|
20240423,171900,266964690,5170,5170,5170,5170,0
|
|
20240423,171800,266964690,5170,5170,5170,5170,0
|
|
20240423,171700,266964690,5170,5170,5170,5170,0
|
|
20240423,171600,266964690,5170,5170,5170,5170,2448
|
|
20240423,171500,266964690,5170,5170,5170,5170,0
|
|
20240423,171400,266964690,5170,5170,5170,5170,0
|
|
20240423,171300,266964690,5170,5170,5170,5170,0
|
|
20240423,171200,266964690,5170,5170,5170,5170,0
|
|
20240423,171100,266964690,5170,5170,5170,5170,0
|
|
20240423,171000,266964690,5170,5170,5170,5170,0
|
|
20240423,170900,266964690,5170,5170,5170,5170,0
|
|
20240423,170800,266964690,5170,5170,5170,5170,0
|
|
20240423,170700,266964690,5170,5170,5170,5170,0
|
|
20240423,170600,266964690,5170,5170,5170,5170,0
|
|
20240423,170500,266964690,5170,5170,5170,5170,0
|
|
20240423,170400,266964690,5170,5170,5170,5170,0
|
|
20240423,170300,266964690,5170,5170,5170,5170,0
|
|
20240423,170200,266964690,5170,5170,5170,5170,0
|
|
20240423,170100,266964690,5170,5170,5170,5170,0
|
|
20240423,170000,266964690,5170,5170,5170,5170,0
|
|
20240423,165900,266964690,5170,5170,5170,5170,0
|
|
20240423,165800,266964690,5170,5170,5170,5170,0
|
|
20240423,165700,266964690,5170,5170,5170,5170,0
|
|
20240423,165600,266964690,5170,5170,5170,5170,0
|
|
20240423,165500,266964690,5170,5170,5170,5170,0
|
|
20240423,165400,266964690,5170,5170,5170,5170,0
|
|
20240423,165300,266964690,5170,5170,5170,5170,0
|
|
20240423,165200,266964690,5170,5170,5170,5170,0
|
|
20240423,165100,266964690,5170,5170,5170,5170,0
|
|
20240423,165000,266964690,5170,5170,5170,5170,0
|
|
20240423,164900,266964690,5170,5170,5170,5170,0
|
|
20240423,164800,266964690,5170,5170,5170,5170,0
|
|
20240423,164700,266964690,5170,5170,5170,5170,0
|
|
20240423,164600,266964690,5170,5170,5170,5170,2448
|
|
20240423,164500,266964690,5170,5170,5170,5170,0
|
|
20240423,164400,266964690,5170,5170,5170,5170,0
|
|
20240423,164300,266964690,5170,5170,5170,5170,0
|
|
20240423,164200,266964690,5170,5170,5170,5170,0
|
|
20240423,164100,266964690,5170,5170,5170,5170,0
|
|
20240423,164000,266964690,5170,5170,5170,5170,0
|
|
20240423,163900,266964690,5170,5170,5170,5170,0
|
|
20240423,163800,266964690,5170,5170,5170,5170,0
|
|
20240423,163700,266964690,5170,5170,5170,5170,0
|
|
20240423,163600,266964690,5170,5170,5170,5170,0
|
|
20240423,163500,266964690,5170,5170,5170,5170,0
|
|
20240423,163400,266964690,5170,5170,5170,5170,0
|
|
20240423,163300,266964690,5170,5170,5170,5170,0
|
|
20240423,163200,266964690,5170,5170,5170,5170,0
|
|
20240423,163100,266964690,5170,5170,5170,5170,0
|
|
20240423,163000,266964690,5170,5170,5170,5170,0
|
|
20240423,162900,266964690,5170,5170,5170,5170,0
|
|
20240423,162800,266964690,5170,5170,5170,5170,0
|
|
20240423,162700,266964690,5170,5170,5170,5170,0
|
|
20240423,162600,266964690,5170,5170,5170,5170,0
|
|
20240423,162500,266964690,5170,5170,5170,5170,0
|
|
20240423,162400,266964690,5170,5170,5170,5170,0
|
|
20240423,162300,266964690,5170,5170,5170,5170,0
|
|
20240423,162200,266964690,5170,5170,5170,5170,0
|
|
20240423,162100,266964690,5170,5170,5170,5170,0
|
|
20240423,162000,266964690,5170,5170,5170,5170,0
|
|
20240423,161900,266964690,5170,5170,5170,5170,0
|
|
20240423,161800,266964690,5170,5170,5170,5170,0
|
|
20240423,161700,266964690,5170,5170,5170,5170,0
|
|
20240423,161600,266964690,5170,5170,5170,5170,2448
|
|
20240423,161500,266964690,5170,5170,5170,5170,0
|
|
20240423,161400,266964690,5170,5170,5170,5170,0
|
|
20240423,161300,266964690,5170,5170,5170,5170,0
|
|
20240423,161200,266964690,5170,5170,5170,5170,0
|
|
20240423,161100,266964690,5170,5170,5170,5170,0
|
|
20240423,161000,266964690,5170,5170,5170,5170,0
|
|
20240423,160900,266964690,5170,5170,5170,5170,0
|
|
20240423,160800,266964690,5170,5170,5170,5170,0
|
|
20240423,160700,266964690,5170,5170,5170,5170,0
|
|
20240423,160600,266964690,5170,5170,5170,5170,0
|
|
20240423,160500,266964690,5170,5170,5170,5170,0
|
|
20240423,160400,266964690,5170,5170,5170,5170,0
|
|
20240423,160300,266964690,5170,5170,5170,5170,0
|
|
20240423,160200,266964690,5170,5170,5170,5170,0
|
|
20240423,160100,266964690,5170,5170,5170,5170,0
|
|
20240423,160000,266964690,5170,5170,5170,5170,0
|
|
20240423,155900,266964690,5170,5170,5170,5170,0
|
|
20240423,155800,266964690,5170,5170,5170,5170,0
|
|
20240423,155700,266964690,5170,5170,5170,5170,0
|
|
20240423,155600,266964690,5170,5170,5170,5170,0
|
|
20240423,155500,266964690,5170,5170,5170,5170,0
|
|
20240423,155400,266964690,5170,5170,5170,5170,0
|
|
20240423,155300,266964690,5170,5170,5170,5170,0
|
|
20240423,155200,266964690,5170,5170,5170,5170,0
|
|
20240423,155100,266964690,5170,5170,5170,5170,0
|
|
20240423,155000,266964690,5170,5170,5170,5170,0
|
|
20240423,154900,266964690,5170,5170,5170,5170,0
|
|
20240423,154800,266964690,5170,5170,5170,5170,0
|
|
20240423,154700,266964690,5170,5170,5170,5170,0
|
|
20240423,154600,266964690,5170,5170,5170,5170,2448
|
|
20240423,154500,266964690,5170,5170,5170,5170,0
|
|
20240423,154400,266964690,5170,5170,5170,5170,0
|
|
20240423,154300,266964690,5170,5170,5170,5170,0
|
|
20240423,154200,266964690,5170,5170,5170,5170,0
|
|
20240423,154100,266964690,5170,5170,5170,5170,0
|
|
20240423,154000,266964690,5170,5170,5170,5170,0
|
|
20240423,153900,266964690,5170,5170,5170,5170,0
|
|
20240423,153800,266964690,5170,5170,5170,5170,0
|
|
20240423,153700,266964690,5170,5170,5170,5170,0
|
|
20240423,153600,266964690,5170,5170,5170,5170,0
|
|
20240423,153500,266964690,5170,5170,5170,5170,0
|
|
20240423,153400,266964690,5170,5170,5170,5170,0
|
|
20240423,153300,266964690,5170,5170,5170,5170,0
|
|
20240423,153200,266964690,5170,5170,5170,5170,0
|
|
20240423,153100,266964690,5170,5170,5170,5170,0
|
|
20240423,153000,266964690,5170,5170,5170,5170,2448
|
|
20240423,152900,254308530,5170,5170,5170,5170,0
|
|
20240423,152800,254308530,5170,5170,5170,5170,0
|
|
20240423,152700,254308530,5170,5170,5170,5170,0
|
|
20240423,152600,254308530,5170,5170,5170,5170,0
|
|
20240423,152500,254308530,5170,5170,5170,5170,0
|
|
20240423,152400,254308530,5170,5170,5170,5170,0
|
|
20240423,152300,254308530,5170,5170,5170,5170,0
|
|
20240423,152200,254308530,5170,5170,5170,5170,0
|
|
20240423,152100,254308530,5170,5170,5170,5170,0
|
|
20240423,152000,254308530,5170,5170,5170,5170,0
|
|
20240423,151900,254308530,5170,5170,5170,5170,0
|
|
20240423,151800,254308530,5170,5170,5170,5170,0
|
|
20240423,151700,254308530,5170,5170,5170,5170,1002
|
|
20240423,151600,249128190,5160,5160,5160,5160,3
|
|
20240423,151500,249112710,5170,5170,5170,5170,0
|
|
20240423,151400,249112710,5170,5170,5170,5170,0
|
|
20240423,151300,249112710,5170,5170,5170,5170,0
|
|
20240423,151200,249112710,5170,5170,5170,5170,2
|
|
20240423,151100,249102370,5160,5160,5160,5160,137
|
|
20240423,151000,248395450,5170,5170,5170,5170,0
|
|
20240423,150900,248395450,5170,5170,5170,5170,0
|
|
20240423,150800,248395450,5170,5170,5170,5170,0
|
|
20240423,150700,248395450,5170,5170,5170,5170,0
|
|
20240423,150600,248395450,5170,5170,5170,5170,0
|
|
20240423,150500,248395450,5170,5170,5170,5170,62
|
|
20240423,150400,248074910,5170,5170,5170,5170,0
|
|
20240423,150300,248074910,5170,5170,5170,5170,2
|
|
20240423,150200,248064570,5180,5180,5180,5180,0
|
|
20240423,150100,248064570,5180,5180,5180,5180,1
|
|
20240423,150000,248059390,5160,5160,5160,5160,0
|
|
20240423,145900,248059390,5160,5160,5160,5160,2
|
|
20240423,145800,248049070,5180,5180,5180,5180,0
|
|
20240423,145700,248049070,5180,5170,5180,5160,1133
|
|
20240423,145600,242202250,5160,5160,5160,5160,2
|
|
20240423,145500,242191930,5180,5180,5180,5180,0
|
|
20240423,145400,242191930,5180,5170,5180,5170,51
|
|
20240423,145300,241928250,5180,5180,5180,5180,1
|
|
20240423,145200,241923070,5170,5160,5170,5160,2482
|
|
20240423,145100,229115930,5150,5150,5150,5150,0
|
|
20240423,145000,229115930,5150,5150,5150,5150,0
|
|
20240423,144900,229115930,5150,5150,5150,5150,0
|
|
20240423,144800,229115930,5150,5160,5160,5150,104
|
|
20240423,144700,228580230,5160,5160,5160,5160,0
|
|
20240423,144600,228580230,5160,5160,5160,5160,0
|
|
20240423,144500,228580230,5160,5160,5160,5160,10
|
|
20240423,144400,228528630,5160,5160,5160,5160,0
|
|
20240423,144300,228528630,5160,5160,5160,5160,76
|
|
20240423,144200,228136470,5160,5160,5160,5160,10
|
|
20240423,144100,228084870,5160,5160,5160,5160,0
|
|
20240423,144000,228084870,5160,5160,5160,5160,0
|
|
20240423,143900,228084870,5160,5160,5160,5160,51
|
|
20240423,143800,227821710,5160,5160,5160,5160,0
|
|
20240423,143700,227821710,5160,5160,5160,5160,7
|
|
20240423,143600,227785590,5160,5160,5160,5160,21
|
|
20240423,143500,227677230,5140,5140,5140,5140,0
|
|
20240423,143400,227677230,5140,5140,5140,5140,580
|
|
20240423,143300,224696030,5140,5140,5140,5140,300
|
|
20240423,143200,223154030,5160,5160,5160,5160,0
|
|
20240423,143100,223154030,5160,5160,5160,5160,0
|
|
20240423,143000,223154030,5160,5160,5160,5160,0
|
|
20240423,142900,223154030,5160,5160,5160,5160,0
|
|
20240423,142800,223154030,5160,5160,5160,5160,0
|
|
20240423,142700,223154030,5160,5160,5160,5160,0
|
|
20240423,142600,223154030,5160,5160,5160,5160,0
|
|
20240423,142500,223154030,5160,5160,5160,5160,0
|
|
20240423,142400,223154030,5160,5160,5160,5160,0
|
|
20240423,142300,223154030,5160,5160,5160,5160,0
|
|
20240423,142200,223154030,5160,5160,5160,5160,1
|
|
20240423,142100,223148870,5140,5140,5140,5140,0
|
|
20240423,142000,223148870,5140,5150,5150,5140,3381
|
|
20240423,141900,205763480,5160,5160,5160,5160,0
|
|
20240423,141800,205763480,5160,5150,5160,5150,2
|
|
20240423,141700,205753170,5160,5160,5160,5160,0
|
|
20240423,141600,205753170,5160,5160,5160,5160,200
|
|
20240423,141500,204721170,5160,5160,5160,5160,0
|
|
20240423,141400,204721170,5160,5160,5160,5160,757
|
|
20240423,141300,200815050,5170,5170,5170,5170,0
|
|
20240423,141200,200815050,5170,5170,5170,5170,116
|
|
20240423,141100,200215330,5170,5170,5170,5170,0
|
|
20240423,141000,200215330,5170,5160,5170,5160,269
|
|
20240423,140900,198827270,5170,5170,5170,5170,0
|
|
20240423,140800,198827270,5170,5160,5170,5160,536
|
|
20240423,140700,196061490,5170,5170,5170,5170,0
|
|
20240423,140600,196061490,5170,5170,5170,5170,5
|
|
20240423,140500,196035640,5170,5160,5170,5160,2
|
|
20240423,140400,196025310,5170,5170,5170,5170,0
|
|
20240423,140300,196025310,5170,5170,5170,5170,24
|
|
20240423,140200,195901230,5170,5170,5170,5170,2
|
|
20240423,140100,195890890,5180,5170,5180,5170,14
|
|
20240423,140000,195818500,5170,5170,5170,5170,184
|
|
20240423,135900,194867220,5170,5170,5170,5170,0
|
|
20240423,135800,194867220,5170,5170,5170,5170,0
|
|
20240423,135700,194867220,5170,5170,5170,5170,1
|
|
20240423,135600,194862050,5160,5160,5160,5160,90
|
|
20240423,135500,194397650,5180,5180,5180,5180,0
|
|
20240423,135400,194397650,5180,5160,5180,5160,3
|
|
20240423,135300,194382150,5180,5180,5180,5180,100
|
|
20240423,135200,193864150,5180,5180,5180,5180,2
|
|
20240423,135100,193853790,5180,5180,5180,5180,0
|
|
20240423,135000,193853790,5180,5170,5180,5170,12
|
|
20240423,134900,193791740,5160,5160,5160,5160,7351
|
|
20240423,134800,155860580,5160,5160,5160,5160,0
|
|
20240423,134700,155860580,5160,5160,5160,5160,0
|
|
20240423,134600,155860580,5160,5160,5160,5160,1
|
|
20240423,134500,155855420,5150,5150,5150,5150,1036
|
|
20240423,134400,150520020,5150,5150,5150,5150,1200
|
|
20240423,134300,144340020,5140,5140,5140,5140,0
|
|
20240423,134200,144340020,5140,5140,5140,5140,6
|
|
20240423,134100,144309180,5150,5150,5150,5150,0
|
|
20240423,134000,144309180,5150,5150,5150,5150,0
|
|
20240423,133900,144309180,5150,5150,5150,5150,207
|
|
20240423,133800,143243130,5150,5150,5150,5150,0
|
|
20240423,133700,143243130,5150,5150,5150,5150,2
|
|
20240423,133600,143232830,5150,5150,5150,5150,1
|
|
20240423,133500,143227680,5150,5150,5150,5150,0
|
|
20240423,133400,143227680,5150,5150,5150,5150,0
|
|
20240423,133300,143227680,5150,5150,5150,5150,0
|
|
20240423,133200,143227680,5150,5150,5150,5150,0
|
|
20240423,133100,143227680,5150,5150,5150,5150,0
|
|
20240423,133000,143227680,5150,5150,5150,5150,10
|
|
20240423,132900,143176180,5150,5150,5150,5150,236
|
|
20240423,132800,141960780,5140,5140,5140,5140,0
|
|
20240423,132700,141960780,5140,5140,5140,5140,268
|
|
20240423,132600,140583260,5140,5140,5140,5140,268
|
|
20240423,132500,139205740,5150,5150,5150,5150,0
|
|
20240423,132400,139205740,5150,5150,5150,5150,0
|
|
20240423,132300,139205740,5150,5150,5150,5150,0
|
|
20240423,132200,139205740,5150,5150,5150,5150,0
|
|
20240423,132100,139205740,5150,5150,5150,5150,0
|
|
20240423,132000,139205740,5150,5150,5150,5150,0
|
|
20240423,131900,139205740,5150,5150,5150,5150,0
|
|
20240423,131800,139205740,5150,5140,5150,5140,82
|
|
20240423,131700,138784240,5150,5150,5150,5150,0
|
|
20240423,131600,138784240,5150,5150,5150,5150,0
|
|
20240423,131500,138784240,5150,5150,5150,5150,0
|
|
20240423,131400,138784240,5150,5150,5150,5150,0
|
|
20240423,131300,138784240,5150,5150,5150,5150,0
|
|
20240423,131200,138784240,5150,5150,5150,5150,0
|
|
20240423,131100,138784240,5150,5140,5150,5140,1939
|
|
20240423,131000,128810330,5130,5130,5130,5130,0
|
|
20240423,130900,128810330,5130,5130,5130,5130,0
|
|
20240423,130800,128810330,5130,5130,5130,5130,0
|
|
20240423,130700,128810330,5130,5130,5130,5130,0
|
|
20240423,130600,128810330,5130,5130,5130,5130,0
|
|
20240423,130500,128810330,5130,5130,5130,5130,0
|
|
20240423,130400,128810330,5130,5130,5130,5130,0
|
|
20240423,130300,128810330,5130,5130,5130,5130,0
|
|
20240423,130200,128810330,5130,5130,5130,5130,0
|
|
20240423,130100,128810330,5130,5130,5130,5130,0
|
|
20240423,130000,128810330,5130,5130,5130,5130,0
|
|
20240423,125900,128810330,5130,5130,5130,5130,0
|
|
20240423,125800,128810330,5130,5130,5130,5130,269
|
|
20240423,125700,127430360,5120,5120,5120,5120,0
|
|
20240423,125600,127430360,5120,5120,5120,5120,2
|
|
20240423,125500,127420120,5140,5140,5140,5140,0
|
|
20240423,125400,127420120,5140,5140,5140,5140,0
|
|
20240423,125300,127420120,5140,5140,5140,5140,0
|
|
20240423,125200,127420120,5140,5140,5140,5140,0
|
|
20240423,125100,127420120,5140,5140,5140,5140,0
|
|
20240423,125000,127420120,5140,5140,5140,5140,3
|
|
20240423,124900,127404700,5140,5140,5140,5140,3
|
|
20240423,124800,127389280,5150,5150,5150,5150,0
|
|
20240423,124700,127389280,5150,5150,5150,5150,0
|
|
20240423,124600,127389280,5150,5150,5150,5150,0
|
|
20240423,124500,127389280,5150,5150,5150,5150,0
|
|
20240423,124400,127389280,5150,5150,5150,5150,0
|
|
20240423,124300,127389280,5150,5150,5150,5150,0
|
|
20240423,124200,127389280,5150,5150,5150,5150,0
|
|
20240423,124100,127389280,5150,5150,5150,5150,0
|
|
20240423,124000,127389280,5150,5150,5150,5150,0
|
|
20240423,123900,127389280,5150,5150,5150,5150,0
|
|
20240423,123800,127389280,5150,5150,5150,5150,0
|
|
20240423,123700,127389280,5150,5150,5150,5150,1
|
|
20240423,123600,127384130,5150,5150,5150,5150,0
|
|
20240423,123500,127384130,5150,5150,5150,5150,0
|
|
20240423,123400,127384130,5150,5150,5150,5150,0
|
|
20240423,123300,127384130,5150,5150,5150,5150,1
|
|
20240423,123200,127378980,5130,5130,5130,5130,132
|
|
20240423,123100,126701820,5150,5150,5150,5150,0
|
|
20240423,123000,126701820,5150,5150,5150,5150,0
|
|
20240423,122900,126701820,5150,5150,5150,5150,0
|
|
20240423,122800,126701820,5150,5150,5150,5150,0
|
|
20240423,122700,126701820,5150,5150,5150,5150,0
|
|
20240423,122600,126701820,5150,5150,5150,5150,0
|
|
20240423,122500,126701820,5150,5150,5150,5150,0
|
|
20240423,122400,126701820,5150,5150,5150,5150,0
|
|
20240423,122300,126701820,5150,5150,5150,5150,0
|
|
20240423,122200,126701820,5150,5150,5150,5150,4
|
|
20240423,122100,126681220,5150,5150,5150,5150,0
|
|
20240423,122000,126681220,5150,5150,5150,5150,0
|
|
20240423,121900,126681220,5150,5150,5150,5150,0
|
|
20240423,121800,126681220,5150,5150,5150,5150,0
|
|
20240423,121700,126681220,5150,5140,5150,5140,31
|
|
20240423,121600,126521870,5140,5130,5140,5130,2
|
|
20240423,121500,126511600,5130,5130,5130,5130,0
|
|
20240423,121400,126511600,5130,5130,5130,5130,1
|
|
20240423,121300,126506470,5120,5120,5120,5120,0
|
|
20240423,121200,126506470,5120,5120,5120,5120,0
|
|
20240423,121100,126506470,5120,5120,5120,5120,0
|
|
20240423,121000,126506470,5120,5120,5120,5120,0
|
|
20240423,120900,126506470,5120,5120,5120,5120,366
|
|
20240423,120800,124632550,5120,5130,5130,5120,351
|
|
20240423,120700,122835250,5140,5140,5140,5140,0
|
|
20240423,120600,122835250,5140,5140,5140,5140,0
|
|
20240423,120500,122835250,5140,5140,5140,5140,0
|
|
20240423,120400,122835250,5140,5140,5140,5140,100
|
|
20240423,120300,122321250,5140,5140,5140,5140,0
|
|
20240423,120200,122321250,5140,5140,5140,5140,2
|
|
20240423,120100,122310970,5140,5140,5140,5140,0
|
|
20240423,120000,122310970,5140,5140,5140,5140,0
|
|
20240423,115900,122310970,5140,5140,5140,5140,1
|
|
20240423,115800,122305830,5130,5130,5130,5130,0
|
|
20240423,115700,122305830,5130,5130,5130,5130,0
|
|
20240423,115600,122305830,5130,5130,5130,5130,0
|
|
20240423,115500,122305830,5130,5130,5130,5130,1
|
|
20240423,115400,122300700,5140,5140,5140,5140,0
|
|
20240423,115300,122300700,5140,5140,5140,5140,0
|
|
20240423,115200,122300700,5140,5140,5140,5140,0
|
|
20240423,115100,122300700,5140,5140,5140,5140,0
|
|
20240423,115000,122300700,5140,5140,5140,5140,0
|
|
20240423,114900,122300700,5140,5140,5140,5140,0
|
|
20240423,114800,122300700,5140,5140,5140,5140,0
|
|
20240423,114700,122300700,5140,5140,5140,5140,10
|
|
20240423,114600,122249300,5130,5130,5130,5130,0
|
|
20240423,114500,122249300,5130,5130,5130,5130,0
|
|
20240423,114400,122249300,5130,5130,5130,5130,0
|
|
20240423,114300,122249300,5130,5130,5130,5130,0
|
|
20240423,114200,122249300,5130,5130,5130,5130,0
|
|
20240423,114100,122249300,5130,5130,5130,5130,0
|
|
20240423,114000,122249300,5130,5130,5130,5130,0
|
|
20240423,113900,122249300,5130,5130,5130,5130,0
|
|
20240423,113800,122249300,5130,5130,5130,5130,0
|
|
20240423,113700,122249300,5130,5130,5130,5130,0
|
|
20240423,113600,122249300,5130,5130,5130,5130,0
|
|
20240423,113500,122249300,5130,5130,5130,5130,0
|
|
20240423,113400,122249300,5130,5130,5130,5130,799
|
|
20240423,113300,118150430,5130,5130,5130,5130,0
|
|
20240423,113200,118150430,5130,5130,5130,5130,0
|
|
20240423,113100,118150430,5130,5130,5130,5130,4
|
|
20240423,113000,118129910,5130,5130,5130,5130,0
|
|
20240423,112900,118129910,5130,5130,5130,5130,0
|
|
20240423,112800,118129910,5130,5130,5130,5130,0
|
|
20240423,112700,118129910,5130,5130,5130,5130,0
|
|
20240423,112600,118129910,5130,5130,5130,5130,0
|
|
20240423,112500,118129910,5130,5130,5130,5130,0
|
|
20240423,112400,118129910,5130,5130,5130,5130,0
|
|
20240423,112300,118129910,5130,5130,5130,5130,0
|
|
20240423,112200,118129910,5130,5130,5130,5130,0
|
|
20240423,112100,118129910,5130,5130,5130,5130,0
|
|
20240423,112000,118129910,5130,5130,5130,5130,0
|
|
20240423,111900,118129910,5130,5130,5130,5130,0
|
|
20240423,111800,118129910,5130,5130,5130,5130,3
|
|
20240423,111700,118114520,5130,5130,5130,5130,0
|
|
20240423,111600,118114520,5130,5120,5130,5120,92
|
|
20240423,111500,117643470,5130,5130,5130,5130,0
|
|
20240423,111400,117643470,5130,5130,5130,5130,0
|
|
20240423,111300,117643470,5130,5130,5130,5130,0
|
|
20240423,111200,117643470,5130,5120,5130,5120,279
|
|
20240423,111100,116214890,5130,5130,5130,5130,101
|
|
20240423,111000,115696760,5140,5140,5140,5140,0
|
|
20240423,110900,115696760,5140,5140,5140,5140,0
|
|
20240423,110800,115696760,5140,5140,5140,5140,0
|
|
20240423,110700,115696760,5140,5140,5140,5140,0
|
|
20240423,110600,115696760,5140,5140,5140,5140,3
|
|
20240423,110500,115681340,5140,5140,5140,5140,0
|
|
20240423,110400,115681340,5140,5140,5140,5140,4
|
|
20240423,110300,115660780,5140,5140,5140,5140,0
|
|
20240423,110200,115660780,5140,5140,5140,5140,10
|
|
20240423,110100,115609380,5140,5140,5140,5140,0
|
|
20240423,110000,115609380,5140,5140,5140,5140,10
|
|
20240423,105900,115557980,5130,5130,5130,5130,0
|
|
20240423,105800,115557980,5130,5140,5140,5130,11
|
|
20240423,105700,115501450,5140,5140,5140,5140,0
|
|
20240423,105600,115501450,5140,5120,5140,5110,518
|
|
20240423,105500,112849160,5150,5150,5150,5150,0
|
|
20240423,105400,112849160,5150,5150,5150,5150,3
|
|
20240423,105300,112833710,5150,5150,5150,5150,0
|
|
20240423,105200,112833710,5150,5150,5150,5150,0
|
|
20240423,105100,112833710,5150,5130,5150,5130,2599
|
|
20240423,105000,99500820,5150,5150,5150,5150,0
|
|
20240423,104900,99500820,5150,5150,5150,5150,0
|
|
20240423,104800,99500820,5150,5150,5150,5150,0
|
|
20240423,104700,99500820,5150,5150,5150,5150,0
|
|
20240423,104600,99500820,5150,5150,5150,5150,0
|
|
20240423,104500,99500820,5150,5150,5150,5150,10
|
|
20240423,104400,99449320,5140,5140,5140,5140,0
|
|
20240423,104300,99449320,5140,5140,5140,5140,2500
|
|
20240423,104200,86599320,5160,5160,5160,5150,14
|
|
20240423,104100,86527180,5160,5160,5160,5160,10
|
|
20240423,104000,86475580,5160,5120,5160,5120,4800
|
|
20240423,103900,61758810,5120,5120,5120,5120,0
|
|
20240423,103800,61758810,5120,5120,5120,5120,0
|
|
20240423,103700,61758810,5120,5120,5120,5120,0
|
|
20240423,103600,61758810,5120,5120,5120,5120,0
|
|
20240423,103500,61758810,5120,5120,5120,5120,10
|
|
20240423,103400,61707610,5120,5120,5120,5120,0
|
|
20240423,103300,61707610,5120,5120,5120,5120,0
|
|
20240423,103200,61707610,5120,5120,5120,5120,4
|
|
20240423,103100,61687130,5110,5110,5110,5110,0
|
|
20240423,103000,61687130,5110,5120,5120,5110,361
|
|
20240423,102900,59842410,5120,5120,5120,5120,0
|
|
20240423,102800,59842410,5120,5120,5120,5120,0
|
|
20240423,102700,59842410,5120,5120,5120,5120,0
|
|
20240423,102600,59842410,5120,5120,5120,5120,7
|
|
20240423,102500,59806570,5120,5120,5120,5120,5
|
|
20240423,102400,59780970,5120,5120,5120,5120,0
|
|
20240423,102300,59780970,5120,5120,5120,5120,79
|
|
20240423,102200,59376490,5140,5140,5140,5140,3
|
|
20240423,102100,59361070,5140,5140,5140,5140,0
|
|
20240423,102000,59361070,5140,5120,5140,5120,24
|
|
20240423,101900,59238040,5120,5120,5120,5120,700
|
|
20240423,101800,55654040,5120,5120,5120,5120,3
|
|
20240423,101700,55638680,5120,5120,5120,5120,0
|
|
20240423,101600,55638680,5120,5120,5120,5120,0
|
|
20240423,101500,55638680,5120,5120,5120,5120,3
|
|
20240423,101400,55623320,5120,5120,5120,5120,0
|
|
20240423,101300,55623320,5120,5120,5120,5120,0
|
|
20240423,101200,55623320,5120,5120,5120,5120,111
|
|
20240423,101100,55055000,5110,5110,5120,5110,2939
|
|
20240423,101000,40036660,5110,5110,5110,5110,0
|
|
20240423,100900,40036660,5110,5110,5110,5110,0
|
|
20240423,100800,40036660,5110,5110,5110,5110,0
|
|
20240423,100700,40036660,5110,5110,5110,5110,3
|
|
20240423,100600,40021330,5110,5110,5110,5110,1100
|
|
20240423,100500,34400330,5110,5110,5110,5110,5
|
|
20240423,100400,34374780,5110,5110,5110,5110,100
|
|
20240423,100300,33863780,5110,5110,5110,5110,7
|
|
20240423,100200,33828010,5110,5110,5110,5110,6
|
|
20240423,100100,33797350,5100,5100,5100,5100,0
|
|
20240423,100000,33797350,5100,5100,5100,5100,3361
|
|
20240423,095900,16656250,5100,5100,5100,5100,54
|
|
20240423,095800,16380850,5100,5110,5110,5100,243
|
|
20240423,095700,15141450,5110,5110,5110,5110,153
|
|
20240423,095600,14359620,5110,5110,5110,5110,504
|
|
20240423,095500,11784180,5110,5110,5110,5110,0
|
|
20240423,095400,11784180,5110,5110,5110,5110,0
|
|
20240423,095300,11784180,5110,5110,5110,5110,10
|
|
20240423,095200,11733080,5110,5110,5110,5110,5
|
|
20240423,095100,11707530,5110,5110,5110,5110,0
|
|
20240423,095000,11707530,5110,5110,5110,5110,0
|
|
20240423,094900,11707530,5110,5110,5110,5110,0
|
|
20240423,094800,11707530,5110,5110,5110,5110,3
|
|
20240423,094700,11692200,5110,5110,5110,5110,36
|
|
20240423,094600,11508240,5110,5110,5110,5110,18
|
|
20240423,094500,11416260,5110,5110,5110,5110,1
|
|
20240423,094400,11411150,5110,5110,5110,5110,0
|
|
20240423,094300,11411150,5110,5110,5110,5110,0
|
|
20240423,094200,11411150,5110,5110,5110,5110,22
|
|
20240423,094100,11298730,5110,5110,5110,5110,3
|
|
20240423,094000,11283400,5110,5110,5110,5110,0
|
|
20240423,093900,11283400,5110,5110,5110,5110,0
|
|
20240423,093800,11283400,5110,5110,5110,5110,0
|
|
20240423,093700,11283400,5110,5110,5110,5110,3
|
|
20240423,093600,11268070,5110,5110,5110,5110,0
|
|
20240423,093500,11268070,5110,5110,5110,5110,40
|
|
20240423,093400,11063670,5110,5110,5110,5110,0
|
|
20240423,093300,11063670,5110,5110,5110,5110,3
|
|
20240423,093200,11048340,5110,5110,5110,5110,1
|
|
20240423,093100,11043230,5100,5120,5120,5100,281
|
|
20240423,093000,9610020,5120,5120,5120,5120,3
|
|
20240423,092900,9594660,5120,5120,5120,5120,0
|
|
20240423,092800,9594660,5120,5120,5120,5120,0
|
|
20240423,092700,9594660,5120,5120,5120,5120,100
|
|
20240423,092600,9082660,5120,5120,5120,5120,0
|
|
20240423,092500,9082660,5120,5120,5120,5120,0
|
|
20240423,092400,9082660,5120,5120,5120,5120,20
|
|
20240423,092300,8980260,5120,5120,5120,5120,1
|
|
20240423,092200,8975140,5120,5120,5120,5120,0
|
|
20240423,092100,8975140,5120,5120,5120,5120,0
|
|
20240423,092000,8975140,5120,5120,5120,5120,1
|
|
20240423,091900,8970020,5120,5100,5120,5100,6
|
|
20240423,091800,8939400,5120,5120,5120,5120,0
|
|
20240423,091700,8939400,5120,5120,5120,5120,152
|
|
20240423,091600,8161160,5120,5120,5120,5120,1
|
|
20240423,091500,8156040,5100,5100,5100,5100,500
|
|
20240423,091400,5606040,5120,5120,5120,5120,95
|
|
20240423,091300,5119640,5110,5110,5110,5110,368
|
|
20240423,091200,3239160,5110,5110,5110,5110,100
|
|
20240423,091100,2728160,5110,5110,5110,5110,0
|
|
20240423,091000,2728160,5110,5110,5110,5110,0
|
|
20240423,090900,2728160,5110,5110,5110,5110,0
|
|
20240423,090800,2728160,5110,5110,5110,5110,0
|
|
20240423,090700,2728160,5110,5110,5110,5110,6
|
|
20240423,090600,2697500,5110,5110,5110,5110,0
|
|
20240423,090500,2697500,5110,5110,5110,5110,40
|
|
20240423,090400,2493100,5110,5110,5110,5110,0
|
|
20240423,090300,2493100,5110,5110,5110,5110,2
|
|
20240423,090200,2482880,5080,5100,5100,5080,400
|
|
20240423,090100,448320,5110,5110,5110,5110,10
|
|
20240423,090000,397220,5110,5090,5110,5090,78
|