676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,201300,193059555,3190,3190,3190,3190,907
|
|
20240417,201200,193059555,3190,3190,3190,3190,0
|
|
20240417,201100,193059555,3190,3190,3190,3190,0
|
|
20240417,201000,193059555,3190,3190,3190,3190,0
|
|
20240417,200900,193059555,3190,3190,3190,3190,0
|
|
20240417,200800,193059555,3190,3190,3190,3190,0
|
|
20240417,200700,193059555,3190,3190,3190,3190,0
|
|
20240417,200600,193059555,3190,3190,3190,3190,0
|
|
20240417,200500,193059555,3190,3190,3190,3190,0
|
|
20240417,200400,193059555,3190,3190,3190,3190,0
|
|
20240417,200300,193059555,3190,3190,3190,3190,0
|
|
20240417,200200,193059555,3190,3190,3190,3190,0
|
|
20240417,200100,193059555,3190,3190,3190,3190,0
|
|
20240417,200000,193059555,3190,3190,3190,3190,0
|
|
20240417,195900,193059555,3190,3190,3190,3190,0
|
|
20240417,195800,193059555,3190,3190,3190,3190,0
|
|
20240417,195700,193059555,3190,3190,3190,3190,0
|
|
20240417,195600,193059555,3190,3190,3190,3190,0
|
|
20240417,195500,193059555,3190,3190,3190,3190,0
|
|
20240417,195400,193059555,3190,3190,3190,3190,0
|
|
20240417,195300,193059555,3190,3190,3190,3190,0
|
|
20240417,195200,193059555,3190,3190,3190,3190,0
|
|
20240417,195100,193059555,3190,3190,3190,3190,0
|
|
20240417,195000,193059555,3190,3190,3190,3190,0
|
|
20240417,194900,193059555,3190,3190,3190,3190,0
|
|
20240417,194800,193059555,3190,3190,3190,3190,0
|
|
20240417,194700,193059555,3190,3190,3190,3190,0
|
|
20240417,194600,193059555,3190,3190,3190,3190,0
|
|
20240417,194500,193059555,3190,3190,3190,3190,0
|
|
20240417,194400,193059555,3190,3190,3190,3190,0
|
|
20240417,194300,193059555,3190,3190,3190,3190,907
|
|
20240417,194200,193059555,3190,3190,3190,3190,0
|
|
20240417,194100,193059555,3190,3190,3190,3190,0
|
|
20240417,194000,193059555,3190,3190,3190,3190,0
|
|
20240417,193900,193059555,3190,3190,3190,3190,0
|
|
20240417,193800,193059555,3190,3190,3190,3190,0
|
|
20240417,193700,193059555,3190,3190,3190,3190,0
|
|
20240417,193600,193059555,3190,3190,3190,3190,0
|
|
20240417,193500,193059555,3190,3190,3190,3190,0
|
|
20240417,193400,193059555,3190,3190,3190,3190,0
|
|
20240417,193300,193059555,3190,3190,3190,3190,0
|
|
20240417,193200,193059555,3190,3190,3190,3190,0
|
|
20240417,193100,193059555,3190,3190,3190,3190,0
|
|
20240417,193000,193059555,3190,3190,3190,3190,0
|
|
20240417,192900,193059555,3190,3190,3190,3190,0
|
|
20240417,192800,193059555,3190,3190,3190,3190,0
|
|
20240417,192700,193059555,3190,3190,3190,3190,0
|
|
20240417,192600,193059555,3190,3190,3190,3190,0
|
|
20240417,192500,193059555,3190,3190,3190,3190,0
|
|
20240417,192400,193059555,3190,3190,3190,3190,0
|
|
20240417,192300,193059555,3190,3190,3190,3190,0
|
|
20240417,192200,193059555,3190,3190,3190,3190,0
|
|
20240417,192100,193059555,3190,3190,3190,3190,0
|
|
20240417,192000,193059555,3190,3190,3190,3190,0
|
|
20240417,191900,193059555,3190,3190,3190,3190,0
|
|
20240417,191800,193059555,3190,3190,3190,3190,0
|
|
20240417,191700,193059555,3190,3190,3190,3190,0
|
|
20240417,191600,193059555,3190,3190,3190,3190,0
|
|
20240417,191500,193059555,3190,3190,3190,3190,0
|
|
20240417,191400,193059555,3190,3190,3190,3190,0
|
|
20240417,191300,193059555,3190,3190,3190,3190,907
|
|
20240417,191200,193059555,3190,3190,3190,3190,0
|
|
20240417,191100,193059555,3190,3190,3190,3190,0
|
|
20240417,191000,193059555,3190,3190,3190,3190,0
|
|
20240417,190900,193059555,3190,3190,3190,3190,0
|
|
20240417,190800,193059555,3190,3190,3190,3190,0
|
|
20240417,190700,193059555,3190,3190,3190,3190,0
|
|
20240417,190600,193059555,3190,3190,3190,3190,0
|
|
20240417,190500,193059555,3190,3190,3190,3190,0
|
|
20240417,190400,193059555,3190,3190,3190,3190,0
|
|
20240417,190300,193059555,3190,3190,3190,3190,0
|
|
20240417,190200,193059555,3190,3190,3190,3190,0
|
|
20240417,190100,193059555,3190,3190,3190,3190,0
|
|
20240417,190000,193059555,3190,3190,3190,3190,0
|
|
20240417,185900,193059555,3190,3190,3190,3190,0
|
|
20240417,185800,193059555,3190,3190,3190,3190,0
|
|
20240417,185700,193059555,3190,3190,3190,3190,0
|
|
20240417,185600,193059555,3190,3190,3190,3190,0
|
|
20240417,185500,193059555,3190,3190,3190,3190,0
|
|
20240417,185400,193059555,3190,3190,3190,3190,0
|
|
20240417,185300,193059555,3190,3190,3190,3190,0
|
|
20240417,185200,193059555,3190,3190,3190,3190,0
|
|
20240417,185100,193059555,3190,3190,3190,3190,0
|
|
20240417,185000,193059555,3190,3190,3190,3190,0
|
|
20240417,184900,193059555,3190,3190,3190,3190,0
|
|
20240417,184800,193059555,3190,3190,3190,3190,0
|
|
20240417,184700,193059555,3190,3190,3190,3190,0
|
|
20240417,184600,193059555,3190,3190,3190,3190,0
|
|
20240417,184500,193059555,3190,3190,3190,3190,0
|
|
20240417,184400,193059555,3190,3190,3190,3190,0
|
|
20240417,184300,193059555,3190,3190,3190,3190,907
|
|
20240417,184200,193059555,3190,3190,3190,3190,0
|
|
20240417,184100,193059555,3190,3190,3190,3190,0
|
|
20240417,184000,193059555,3190,3190,3190,3190,0
|
|
20240417,183900,193059555,3190,3190,3190,3190,0
|
|
20240417,183800,193059555,3190,3190,3190,3190,0
|
|
20240417,183700,193059555,3190,3190,3190,3190,0
|
|
20240417,183600,193059555,3190,3190,3190,3190,0
|
|
20240417,183500,193059555,3190,3190,3190,3190,0
|
|
20240417,183400,193059555,3190,3190,3190,3190,0
|
|
20240417,183300,193059555,3190,3190,3190,3190,0
|
|
20240417,183200,193059555,3190,3190,3190,3190,0
|
|
20240417,183100,193059555,3190,3190,3190,3190,0
|
|
20240417,183000,193059555,3190,3190,3190,3190,0
|
|
20240417,182900,193059555,3190,3190,3190,3190,0
|
|
20240417,182800,193059555,3190,3190,3190,3190,0
|
|
20240417,182700,193059555,3190,3190,3190,3190,0
|
|
20240417,182600,193059555,3190,3190,3190,3190,0
|
|
20240417,182500,193059555,3190,3190,3190,3190,0
|
|
20240417,182400,193059555,3190,3190,3190,3190,0
|
|
20240417,182300,193059555,3190,3190,3190,3190,0
|
|
20240417,182200,193059555,3190,3190,3190,3190,0
|
|
20240417,182100,193059555,3190,3190,3190,3190,0
|
|
20240417,182000,193059555,3190,3190,3190,3190,0
|
|
20240417,181900,193059555,3190,3190,3190,3190,0
|
|
20240417,181800,193059555,3190,3190,3190,3190,0
|
|
20240417,181700,193059555,3190,3190,3190,3190,0
|
|
20240417,181600,193059555,3190,3190,3190,3190,0
|
|
20240417,181500,193059555,3190,3190,3190,3190,0
|
|
20240417,181400,193059555,3190,3190,3190,3190,0
|
|
20240417,181300,193059555,3190,3190,3190,3190,907
|
|
20240417,181200,193059555,3190,3190,3190,3190,0
|
|
20240417,181100,193059555,3190,3190,3190,3190,0
|
|
20240417,181000,193059555,3190,3190,3190,3190,0
|
|
20240417,180900,193059555,3190,3190,3190,3190,0
|
|
20240417,180800,193059555,3190,3190,3190,3190,0
|
|
20240417,180700,193059555,3190,3190,3190,3190,0
|
|
20240417,180600,193059555,3190,3190,3190,3190,0
|
|
20240417,180500,193059555,3190,3190,3190,3190,0
|
|
20240417,180400,193059555,3190,3190,3190,3190,0
|
|
20240417,180300,193059555,3190,3190,3190,3190,0
|
|
20240417,180200,193059555,3190,3190,3190,3190,0
|
|
20240417,180100,193059555,3190,3190,3190,3190,0
|
|
20240417,180000,193059555,3190,3190,3190,3190,0
|
|
20240417,175900,193059555,3190,3190,3190,3190,0
|
|
20240417,175800,193059555,3190,3190,3190,3190,0
|
|
20240417,175700,193059555,3190,3190,3190,3190,0
|
|
20240417,175600,193059555,3190,3190,3190,3190,0
|
|
20240417,175500,193059555,3190,3190,3190,3190,0
|
|
20240417,175400,193059555,3190,3190,3190,3190,0
|
|
20240417,175300,193059555,3190,3190,3190,3190,0
|
|
20240417,175200,193059555,3190,3190,3190,3190,0
|
|
20240417,175100,193059555,3190,3190,3190,3190,0
|
|
20240417,175000,193059555,3190,3190,3190,3190,0
|
|
20240417,174900,193059555,3190,3190,3190,3190,0
|
|
20240417,174800,193059555,3190,3190,3190,3190,0
|
|
20240417,174700,193059555,3190,3190,3190,3190,0
|
|
20240417,174600,193059555,3190,3190,3190,3190,0
|
|
20240417,174500,193059555,3190,3190,3190,3190,0
|
|
20240417,174400,193059555,3190,3190,3190,3190,0
|
|
20240417,174300,193059555,3190,3190,3190,3190,907
|
|
20240417,174200,193059555,3190,3190,3190,3190,0
|
|
20240417,174100,193059555,3190,3190,3190,3190,0
|
|
20240417,174000,193059555,3190,3190,3190,3190,0
|
|
20240417,173900,193059555,3190,3190,3190,3190,0
|
|
20240417,173800,193059555,3190,3190,3190,3190,0
|
|
20240417,173700,193059555,3190,3190,3190,3190,0
|
|
20240417,173600,193059555,3190,3190,3190,3190,0
|
|
20240417,173500,193059555,3190,3190,3190,3190,0
|
|
20240417,173400,193059555,3190,3190,3190,3190,0
|
|
20240417,173300,193059555,3190,3190,3190,3190,0
|
|
20240417,173200,193059555,3190,3190,3190,3190,0
|
|
20240417,173100,193059555,3190,3190,3190,3190,0
|
|
20240417,173000,193059555,3190,3190,3190,3190,0
|
|
20240417,172900,193059555,3190,3190,3190,3190,0
|
|
20240417,172800,193059555,3190,3190,3190,3190,0
|
|
20240417,172700,193059555,3190,3190,3190,3190,0
|
|
20240417,172600,193059555,3190,3190,3190,3190,0
|
|
20240417,172500,193059555,3190,3190,3190,3190,0
|
|
20240417,172400,193059555,3190,3190,3190,3190,0
|
|
20240417,172300,193059555,3190,3190,3190,3190,0
|
|
20240417,172200,193059555,3190,3190,3190,3190,0
|
|
20240417,172100,193059555,3190,3190,3190,3190,0
|
|
20240417,172000,193059555,3190,3190,3190,3190,0
|
|
20240417,171900,193059555,3190,3190,3190,3190,0
|
|
20240417,171800,193059555,3190,3190,3190,3190,0
|
|
20240417,171700,193059555,3190,3190,3190,3190,0
|
|
20240417,171600,193059555,3190,3190,3190,3190,0
|
|
20240417,171500,193059555,3190,3190,3190,3190,0
|
|
20240417,171400,193059555,3190,3190,3190,3190,0
|
|
20240417,171300,193059555,3190,3190,3190,3190,907
|
|
20240417,171200,193059555,3190,3190,3190,3190,0
|
|
20240417,171100,193059555,3190,3190,3190,3190,0
|
|
20240417,171000,193059555,3190,3190,3190,3190,0
|
|
20240417,170900,193059555,3190,3190,3190,3190,0
|
|
20240417,170800,193059555,3190,3190,3190,3190,0
|
|
20240417,170700,193059555,3190,3190,3190,3190,0
|
|
20240417,170600,193059555,3190,3190,3190,3190,0
|
|
20240417,170500,193059555,3190,3190,3190,3190,0
|
|
20240417,170400,193059555,3190,3190,3190,3190,0
|
|
20240417,170300,193059555,3190,3190,3190,3190,0
|
|
20240417,170200,193059555,3190,3190,3190,3190,0
|
|
20240417,170100,193059555,3190,3190,3190,3190,0
|
|
20240417,170000,193059555,3190,3190,3190,3190,0
|
|
20240417,165900,193059555,3190,3190,3190,3190,0
|
|
20240417,165800,193059555,3190,3190,3190,3190,0
|
|
20240417,165700,193059555,3190,3190,3190,3190,0
|
|
20240417,165600,193059555,3190,3190,3190,3190,0
|
|
20240417,165500,193059555,3190,3190,3190,3190,0
|
|
20240417,165400,193059555,3190,3190,3190,3190,0
|
|
20240417,165300,193059555,3190,3190,3190,3190,0
|
|
20240417,165200,193059555,3190,3190,3190,3190,0
|
|
20240417,165100,193059555,3190,3190,3190,3190,0
|
|
20240417,165000,193059555,3190,3190,3190,3190,0
|
|
20240417,164900,193059555,3190,3190,3190,3190,0
|
|
20240417,164800,193059555,3190,3190,3190,3190,0
|
|
20240417,164700,193059555,3190,3190,3190,3190,0
|
|
20240417,164600,193059555,3190,3190,3190,3190,0
|
|
20240417,164500,193059555,3190,3190,3190,3190,0
|
|
20240417,164400,193059555,3190,3190,3190,3190,0
|
|
20240417,164300,193059555,3190,3190,3190,3190,907
|
|
20240417,164200,193059555,3190,3190,3190,3190,0
|
|
20240417,164100,193059555,3190,3190,3190,3190,0
|
|
20240417,164000,193059555,3190,3190,3190,3190,0
|
|
20240417,163900,193059555,3190,3190,3190,3190,0
|
|
20240417,163800,193059555,3190,3190,3190,3190,0
|
|
20240417,163700,193059555,3190,3190,3190,3190,0
|
|
20240417,163600,193059555,3190,3190,3190,3190,0
|
|
20240417,163500,193059555,3190,3190,3190,3190,0
|
|
20240417,163400,193059555,3190,3190,3190,3190,0
|
|
20240417,163300,193059555,3190,3190,3190,3190,0
|
|
20240417,163200,193059555,3190,3190,3190,3190,0
|
|
20240417,163100,193059555,3190,3190,3190,3190,0
|
|
20240417,163000,193059555,3190,3190,3190,3190,0
|
|
20240417,162900,193059555,3190,3190,3190,3190,0
|
|
20240417,162800,193059555,3190,3190,3190,3190,0
|
|
20240417,162700,193059555,3190,3190,3190,3190,0
|
|
20240417,162600,193059555,3190,3190,3190,3190,0
|
|
20240417,162500,193059555,3190,3190,3190,3190,0
|
|
20240417,162400,193059555,3190,3190,3190,3190,0
|
|
20240417,162300,193059555,3190,3190,3190,3190,0
|
|
20240417,162200,193059555,3190,3190,3190,3190,0
|
|
20240417,162100,193059555,3190,3190,3190,3190,0
|
|
20240417,162000,193059555,3190,3190,3190,3190,0
|
|
20240417,161900,193059555,3190,3190,3190,3190,0
|
|
20240417,161800,193059555,3190,3190,3190,3190,0
|
|
20240417,161700,193059555,3190,3190,3190,3190,0
|
|
20240417,161600,193059555,3190,3190,3190,3190,0
|
|
20240417,161500,193059555,3190,3190,3190,3190,0
|
|
20240417,161400,193059555,3190,3190,3190,3190,0
|
|
20240417,161300,193059555,3190,3190,3190,3190,907
|
|
20240417,161200,193059555,3190,3190,3190,3190,0
|
|
20240417,161100,193059555,3190,3190,3190,3190,0
|
|
20240417,161000,193059555,3190,3190,3190,3190,0
|
|
20240417,160900,193059555,3190,3190,3190,3190,0
|
|
20240417,160800,193059555,3190,3190,3190,3190,0
|
|
20240417,160700,193059555,3190,3190,3190,3190,0
|
|
20240417,160600,193059555,3190,3190,3190,3190,0
|
|
20240417,160500,193059555,3190,3190,3190,3190,0
|
|
20240417,160400,193059555,3190,3190,3190,3190,0
|
|
20240417,160300,193059555,3190,3190,3190,3190,0
|
|
20240417,160200,193059555,3190,3190,3190,3190,0
|
|
20240417,160100,193059555,3190,3190,3190,3190,0
|
|
20240417,160000,193059555,3190,3190,3190,3190,0
|
|
20240417,155900,193059555,3190,3190,3190,3190,0
|
|
20240417,155800,193059555,3190,3190,3190,3190,0
|
|
20240417,155700,193059555,3190,3190,3190,3190,0
|
|
20240417,155600,193059555,3190,3190,3190,3190,0
|
|
20240417,155500,193059555,3190,3190,3190,3190,0
|
|
20240417,155400,193059555,3190,3190,3190,3190,0
|
|
20240417,155300,193059555,3190,3190,3190,3190,0
|
|
20240417,155200,193059555,3190,3190,3190,3190,0
|
|
20240417,155100,193059555,3190,3190,3190,3190,0
|
|
20240417,155000,193059555,3190,3190,3190,3190,0
|
|
20240417,154900,193059555,3190,3190,3190,3190,0
|
|
20240417,154800,193059555,3190,3190,3190,3190,0
|
|
20240417,154700,193059555,3190,3190,3190,3190,0
|
|
20240417,154600,193059555,3190,3190,3190,3190,0
|
|
20240417,154500,193059555,3190,3190,3190,3190,0
|
|
20240417,154400,193059555,3190,3190,3190,3190,0
|
|
20240417,154300,193059555,3190,3190,3190,3190,907
|
|
20240417,154200,193059555,3190,3190,3190,3190,0
|
|
20240417,154100,193059555,3190,3190,3190,3190,0
|
|
20240417,154000,193059555,3190,3190,3190,3190,0
|
|
20240417,153900,193059555,3190,3190,3190,3190,0
|
|
20240417,153800,193059555,3190,3190,3190,3190,0
|
|
20240417,153700,193059555,3190,3190,3190,3190,0
|
|
20240417,153600,193059555,3190,3190,3190,3190,0
|
|
20240417,153500,193059555,3190,3190,3190,3190,0
|
|
20240417,153400,193059555,3190,3190,3190,3190,0
|
|
20240417,153300,193059555,3190,3190,3190,3190,0
|
|
20240417,153200,193059555,3190,3190,3190,3190,0
|
|
20240417,153100,193059555,3190,3190,3190,3190,0
|
|
20240417,153000,193059555,3190,3190,3190,3190,907
|
|
20240417,152900,190166225,3195,3195,3195,3195,0
|
|
20240417,152800,190166225,3195,3195,3195,3195,0
|
|
20240417,152700,190166225,3195,3195,3195,3195,0
|
|
20240417,152600,190166225,3195,3195,3195,3195,0
|
|
20240417,152500,190166225,3195,3195,3195,3195,0
|
|
20240417,152400,190166225,3195,3195,3195,3195,0
|
|
20240417,152300,190166225,3195,3195,3195,3195,0
|
|
20240417,152200,190166225,3195,3195,3195,3195,0
|
|
20240417,152100,190166225,3195,3195,3195,3195,0
|
|
20240417,152000,190166225,3195,3195,3195,3195,0
|
|
20240417,151900,190166225,3195,3195,3195,3195,365
|
|
20240417,151800,189000050,3195,3195,3195,3195,311
|
|
20240417,151700,188006405,3190,3190,3190,3190,0
|
|
20240417,151600,188006405,3190,3190,3190,3190,0
|
|
20240417,151500,188006405,3190,3190,3190,3190,55
|
|
20240417,151400,187830955,3195,3195,3195,3195,0
|
|
20240417,151300,187830955,3195,3195,3195,3195,0
|
|
20240417,151200,187830955,3195,3195,3195,3195,0
|
|
20240417,151100,187830955,3195,3195,3195,3195,0
|
|
20240417,151000,187830955,3195,3195,3195,3195,0
|
|
20240417,150900,187830955,3195,3195,3195,3195,0
|
|
20240417,150800,187830955,3195,3195,3195,3195,940
|
|
20240417,150700,184827655,3195,3195,3195,3195,405
|
|
20240417,150600,183533680,3185,3185,3185,3185,27
|
|
20240417,150500,183447685,3185,3185,3185,3185,0
|
|
20240417,150400,183447685,3185,3185,3185,3185,0
|
|
20240417,150300,183447685,3185,3185,3185,3185,0
|
|
20240417,150200,183447685,3185,3185,3185,3185,0
|
|
20240417,150100,183447685,3185,3185,3185,3185,0
|
|
20240417,150000,183447685,3185,3185,3185,3185,0
|
|
20240417,145900,183447685,3185,3190,3190,3185,597
|
|
20240417,145800,181545040,3195,3195,3195,3195,0
|
|
20240417,145700,181545040,3195,3195,3195,3195,0
|
|
20240417,145600,181545040,3195,3195,3195,3195,5
|
|
20240417,145500,181529065,3200,3200,3200,3200,0
|
|
20240417,145400,181529065,3200,3200,3200,3200,0
|
|
20240417,145300,181529065,3200,3200,3200,3200,0
|
|
20240417,145200,181529065,3200,3200,3200,3200,0
|
|
20240417,145100,181529065,3200,3200,3200,3200,53
|
|
20240417,145000,181359465,3200,3200,3200,3200,0
|
|
20240417,144900,181359465,3200,3200,3200,3200,1
|
|
20240417,144800,181356265,3200,3200,3200,3200,11
|
|
20240417,144700,181321065,3200,3200,3200,3200,0
|
|
20240417,144600,181321065,3200,3200,3200,3200,0
|
|
20240417,144500,181321065,3200,3200,3200,3200,0
|
|
20240417,144400,181321065,3200,3200,3200,3200,9
|
|
20240417,144300,181292265,3200,3200,3200,3200,0
|
|
20240417,144200,181292265,3200,3200,3200,3200,8
|
|
20240417,144100,181266665,3195,3195,3195,3195,0
|
|
20240417,144000,181266665,3195,3195,3195,3195,48
|
|
20240417,143900,181113305,3185,3185,3185,3185,0
|
|
20240417,143800,181113305,3185,3185,3185,3185,0
|
|
20240417,143700,181113305,3185,3190,3190,3185,892
|
|
20240417,143600,178272280,3185,3190,3190,3185,800
|
|
20240417,143500,175723685,3200,3200,3200,3200,59
|
|
20240417,143400,175534885,3200,3195,3200,3195,8
|
|
20240417,143300,175509290,3190,3190,3190,3190,700
|
|
20240417,143200,173276290,3200,3200,3200,3200,8
|
|
20240417,143100,173250690,3200,3200,3200,3200,148
|
|
20240417,143000,172777090,3200,3200,3200,3200,0
|
|
20240417,142900,172777090,3200,3200,3200,3200,0
|
|
20240417,142800,172777090,3200,3200,3200,3200,0
|
|
20240417,142700,172777090,3200,3200,3200,3200,50
|
|
20240417,142600,172617090,3190,3190,3190,3190,13
|
|
20240417,142500,172575620,3190,3190,3190,3190,0
|
|
20240417,142400,172575620,3190,3190,3190,3190,0
|
|
20240417,142300,172575620,3190,3190,3190,3190,1000
|
|
20240417,142200,169385620,3200,3200,3200,3200,0
|
|
20240417,142100,169385620,3200,3200,3200,3200,0
|
|
20240417,142000,169385620,3200,3200,3200,3200,47
|
|
20240417,141900,169235220,3200,3200,3200,3200,0
|
|
20240417,141800,169235220,3200,3200,3200,3200,0
|
|
20240417,141700,169235220,3200,3200,3200,3200,8
|
|
20240417,141600,169209620,3200,3200,3200,3200,0
|
|
20240417,141500,169209620,3200,3200,3200,3200,29
|
|
20240417,141400,169116820,3200,3205,3205,3195,1511
|
|
20240417,141300,164281620,3205,3210,3210,3205,721
|
|
20240417,141200,161969315,3215,3215,3215,3215,1
|
|
20240417,141100,161966100,3215,3215,3215,3215,18
|
|
20240417,141000,161908230,3215,3215,3215,3215,0
|
|
20240417,140900,161908230,3215,3215,3215,3215,0
|
|
20240417,140800,161908230,3215,3215,3215,3215,186
|
|
20240417,140700,161310240,3210,3210,3210,3210,0
|
|
20240417,140600,161310240,3210,3210,3210,3210,0
|
|
20240417,140500,161310240,3210,3210,3210,3210,0
|
|
20240417,140400,161310240,3210,3210,3210,3210,0
|
|
20240417,140300,161310240,3210,3210,3210,3210,0
|
|
20240417,140200,161310240,3210,3210,3210,3210,0
|
|
20240417,140100,161310240,3210,3210,3210,3210,329
|
|
20240417,140000,160254150,3210,3210,3210,3210,114
|
|
20240417,135900,159888210,3210,3210,3210,3210,32
|
|
20240417,135800,159785490,3210,3210,3210,3210,0
|
|
20240417,135700,159785490,3210,3210,3210,3205,157
|
|
20240417,135600,159282245,3210,3210,3210,3210,100
|
|
20240417,135500,158961245,3210,3210,3210,3210,59
|
|
20240417,135400,158771855,3210,3210,3210,3210,1
|
|
20240417,135300,158768645,3205,3205,3205,3205,27
|
|
20240417,135200,158682110,3210,3210,3210,3210,0
|
|
20240417,135100,158682110,3210,3210,3210,3210,0
|
|
20240417,135000,158682110,3210,3210,3210,3210,0
|
|
20240417,134900,158682110,3210,3210,3210,3210,0
|
|
20240417,134800,158682110,3210,3210,3210,3210,1
|
|
20240417,134700,158678900,3210,3210,3210,3210,0
|
|
20240417,134600,158678900,3210,3210,3210,3210,0
|
|
20240417,134500,158678900,3210,3210,3210,3210,0
|
|
20240417,134400,158678900,3210,3210,3210,3210,0
|
|
20240417,134300,158678900,3210,3210,3210,3210,8
|
|
20240417,134200,158653220,3210,3210,3210,3210,8
|
|
20240417,134100,158627540,3210,3210,3210,3210,0
|
|
20240417,134000,158627540,3210,3205,3210,3205,42
|
|
20240417,133900,158492725,3205,3205,3205,3205,0
|
|
20240417,133800,158492725,3205,3205,3205,3205,0
|
|
20240417,133700,158492725,3205,3205,3210,3205,101
|
|
20240417,133600,158168525,3205,3205,3205,3205,0
|
|
20240417,133500,158168525,3205,3205,3205,3205,16
|
|
20240417,133400,158117245,3205,3205,3205,3205,0
|
|
20240417,133300,158117245,3205,3205,3205,3205,0
|
|
20240417,133200,158117245,3205,3205,3205,3205,0
|
|
20240417,133100,158117245,3205,3205,3205,3205,0
|
|
20240417,133000,158117245,3205,3205,3205,3205,0
|
|
20240417,132900,158117245,3205,3205,3205,3205,0
|
|
20240417,132800,158117245,3205,3205,3205,3205,0
|
|
20240417,132700,158117245,3205,3205,3205,3205,0
|
|
20240417,132600,158117245,3205,3205,3205,3205,38
|
|
20240417,132500,157995455,3205,3205,3205,3205,0
|
|
20240417,132400,157995455,3205,3205,3205,3205,0
|
|
20240417,132300,157995455,3205,3205,3205,3205,11
|
|
20240417,132200,157960200,3205,3205,3205,3205,0
|
|
20240417,132100,157960200,3205,3205,3205,3205,0
|
|
20240417,132000,157960200,3205,3205,3205,3205,47
|
|
20240417,131900,157809565,3205,3205,3205,3205,0
|
|
20240417,131800,157809565,3205,3205,3205,3205,0
|
|
20240417,131700,157809565,3205,3205,3205,3205,0
|
|
20240417,131600,157809565,3205,3205,3205,3205,0
|
|
20240417,131500,157809565,3205,3205,3205,3205,0
|
|
20240417,131400,157809565,3205,3205,3205,3205,0
|
|
20240417,131300,157809565,3205,3205,3205,3205,0
|
|
20240417,131200,157809565,3205,3205,3205,3205,0
|
|
20240417,131100,157809565,3205,3205,3205,3205,62
|
|
20240417,131000,157610855,3205,3205,3205,3205,0
|
|
20240417,130900,157610855,3205,3205,3205,3205,8
|
|
20240417,130800,157585215,3200,3200,3200,3200,73
|
|
20240417,130700,157351615,3200,3205,3205,3200,746
|
|
20240417,130600,154962820,3210,3210,3210,3210,47
|
|
20240417,130500,154811950,3210,3210,3210,3210,0
|
|
20240417,130400,154811950,3210,3210,3210,3210,0
|
|
20240417,130300,154811950,3210,3210,3210,3210,50
|
|
20240417,130200,154651450,3205,3205,3205,3205,0
|
|
20240417,130100,154651450,3205,3205,3205,3205,0
|
|
20240417,130000,154651450,3205,3205,3205,3205,419
|
|
20240417,125900,153308555,3205,3205,3205,3205,0
|
|
20240417,125800,153308555,3205,3205,3205,3205,0
|
|
20240417,125700,153308555,3205,3205,3205,3205,0
|
|
20240417,125600,153308555,3205,3205,3205,3205,0
|
|
20240417,125500,153308555,3205,3205,3205,3205,0
|
|
20240417,125400,153308555,3205,3205,3205,3205,0
|
|
20240417,125300,153308555,3205,3205,3205,3205,0
|
|
20240417,125200,153308555,3205,3205,3205,3205,8
|
|
20240417,125100,153282915,3200,3200,3200,3200,0
|
|
20240417,125000,153282915,3200,3200,3200,3200,48
|
|
20240417,124900,153129315,3200,3200,3200,3200,26
|
|
20240417,124800,153046115,3190,3190,3190,3190,0
|
|
20240417,124700,153046115,3190,3190,3190,3190,0
|
|
20240417,124600,153046115,3190,3190,3190,3190,0
|
|
20240417,124500,153046115,3190,3190,3190,3190,0
|
|
20240417,124400,153046115,3190,3190,3190,3190,0
|
|
20240417,124300,153046115,3190,3190,3190,3190,131
|
|
20240417,124200,152628225,3190,3195,3195,3190,70
|
|
20240417,124100,152404785,3205,3205,3205,3205,6
|
|
20240417,124000,152385555,3205,3205,3205,3205,47
|
|
20240417,123900,152234920,3195,3195,3195,3195,251
|
|
20240417,123800,151432975,3200,3200,3200,3200,0
|
|
20240417,123700,151432975,3200,3200,3200,3200,0
|
|
20240417,123600,151432975,3200,3200,3200,3200,3
|
|
20240417,123500,151423375,3200,3205,3205,3200,58
|
|
20240417,123400,151237735,3195,3195,3195,3195,0
|
|
20240417,123300,151237735,3195,3195,3195,3195,136
|
|
20240417,123200,150803215,3205,3205,3205,3195,276
|
|
20240417,123100,149920670,3200,3200,3200,3200,250
|
|
20240417,123000,149120670,3200,3200,3200,3200,0
|
|
20240417,122900,149120670,3200,3200,3200,3200,0
|
|
20240417,122800,149120670,3200,3200,3200,3200,538
|
|
20240417,122700,147399070,3200,3200,3200,3200,0
|
|
20240417,122600,147399070,3200,3200,3200,3200,500
|
|
20240417,122500,145799070,3200,3200,3200,3200,0
|
|
20240417,122400,145799070,3200,3200,3200,3200,0
|
|
20240417,122300,145799070,3200,3200,3200,3200,0
|
|
20240417,122200,145799070,3200,3200,3200,3200,0
|
|
20240417,122100,145799070,3200,3200,3200,3200,0
|
|
20240417,122000,145799070,3200,3200,3200,3200,48
|
|
20240417,121900,145645470,3200,3200,3200,3200,0
|
|
20240417,121800,145645470,3200,3200,3200,3200,8
|
|
20240417,121700,145619870,3200,3200,3200,3200,0
|
|
20240417,121600,145619870,3200,3200,3200,3200,0
|
|
20240417,121500,145619870,3200,3200,3200,3200,11
|
|
20240417,121400,145584670,3200,3200,3200,3200,0
|
|
20240417,121300,145584670,3200,3200,3200,3200,0
|
|
20240417,121200,145584670,3200,3200,3200,3200,0
|
|
20240417,121100,145584670,3200,3200,3200,3200,0
|
|
20240417,121000,145584670,3200,3200,3200,3200,0
|
|
20240417,120900,145584670,3200,3200,3200,3200,0
|
|
20240417,120800,145584670,3200,3200,3200,3200,0
|
|
20240417,120700,145584670,3200,3200,3200,3200,0
|
|
20240417,120600,145584670,3200,3200,3200,3200,0
|
|
20240417,120500,145584670,3200,3200,3200,3200,0
|
|
20240417,120400,145584670,3200,3200,3200,3200,0
|
|
20240417,120300,145584670,3200,3200,3200,3200,0
|
|
20240417,120200,145584670,3200,3200,3200,3200,0
|
|
20240417,120100,145584670,3200,3200,3200,3200,188
|
|
20240417,120000,144983070,3200,3200,3200,3200,48
|
|
20240417,115900,144829470,3200,3200,3200,3200,2
|
|
20240417,115800,144823070,3200,3200,3200,3200,11
|
|
20240417,115700,144787870,3200,3200,3200,3200,30
|
|
20240417,115600,144691870,3190,3190,3190,3190,0
|
|
20240417,115500,144691870,3190,3190,3190,3190,117
|
|
20240417,115400,144318640,3195,3195,3195,3195,0
|
|
20240417,115300,144318640,3195,3195,3195,3195,0
|
|
20240417,115200,144318640,3195,3195,3195,3195,0
|
|
20240417,115100,144318640,3195,3195,3195,3195,0
|
|
20240417,115000,144318640,3195,3195,3195,3195,0
|
|
20240417,114900,144318640,3195,3195,3195,3195,156
|
|
20240417,114800,143820220,3195,3195,3195,3195,262
|
|
20240417,114700,142983130,3200,3200,3200,3200,0
|
|
20240417,114600,142983130,3200,3200,3200,3200,0
|
|
20240417,114500,142983130,3200,3200,3200,3200,0
|
|
20240417,114400,142983130,3200,3200,3200,3200,8
|
|
20240417,114300,142957530,3200,3200,3200,3200,0
|
|
20240417,114200,142957530,3200,3200,3200,3200,0
|
|
20240417,114100,142957530,3200,3200,3200,3200,11
|
|
20240417,114000,142922330,3195,3195,3195,3195,770
|
|
20240417,113900,140462180,3190,3190,3190,3190,0
|
|
20240417,113800,140462180,3190,3190,3190,3190,0
|
|
20240417,113700,140462180,3190,3190,3190,3190,0
|
|
20240417,113600,140462180,3190,3190,3190,3190,0
|
|
20240417,113500,140462180,3190,3190,3190,3190,0
|
|
20240417,113400,140462180,3190,3190,3190,3190,0
|
|
20240417,113300,140462180,3190,3190,3190,3190,117
|
|
20240417,113200,140088950,3190,3190,3190,3190,8
|
|
20240417,113100,140063430,3190,3190,3190,3190,8
|
|
20240417,113000,140037910,3195,3195,3195,3195,0
|
|
20240417,112900,140037910,3195,3195,3195,3195,0
|
|
20240417,112800,140037910,3195,3195,3195,3195,0
|
|
20240417,112700,140037910,3195,3195,3195,3195,16
|
|
20240417,112600,139986790,3195,3195,3195,3195,0
|
|
20240417,112500,139986790,3195,3195,3195,3195,60
|
|
20240417,112400,139795090,3195,3195,3195,3195,11
|
|
20240417,112300,139759945,3195,3195,3195,3195,30
|
|
20240417,112200,139664095,3195,3195,3195,3195,8
|
|
20240417,112100,139638535,3195,3195,3195,3195,0
|
|
20240417,112000,139638535,3195,3195,3195,3195,48
|
|
20240417,111900,139485175,3195,3195,3195,3195,0
|
|
20240417,111800,139485175,3195,3195,3195,3195,0
|
|
20240417,111700,139485175,3195,3195,3195,3195,0
|
|
20240417,111600,139485175,3195,3195,3195,3195,0
|
|
20240417,111500,139485175,3195,3195,3195,3195,60
|
|
20240417,111400,139293475,3195,3195,3195,3195,0
|
|
20240417,111300,139293475,3195,3195,3195,3195,0
|
|
20240417,111200,139293475,3195,3195,3195,3195,8
|
|
20240417,111100,139267915,3190,3190,3190,3190,0
|
|
20240417,111000,139267915,3190,3185,3190,3185,20
|
|
20240417,110900,139204195,3185,3185,3185,3185,0
|
|
20240417,110800,139204195,3185,3185,3185,3185,0
|
|
20240417,110700,139204195,3185,3185,3185,3185,19
|
|
20240417,110600,139143680,3185,3180,3185,3180,26
|
|
20240417,110500,139060995,3180,3180,3180,3180,0
|
|
20240417,110400,139060995,3180,3180,3180,3180,0
|
|
20240417,110300,139060995,3180,3180,3180,3180,0
|
|
20240417,110200,139060995,3180,3180,3180,3180,134
|
|
20240417,110100,138634875,3185,3185,3185,3185,1
|
|
20240417,110000,138631690,3185,3185,3185,3185,165
|
|
20240417,105900,138106165,3185,3185,3185,3185,0
|
|
20240417,105800,138106165,3185,3185,3185,3185,0
|
|
20240417,105700,138106165,3185,3185,3185,3185,8
|
|
20240417,105600,138080685,3185,3185,3185,3185,0
|
|
20240417,105500,138080685,3185,3185,3185,3185,60
|
|
20240417,105400,137889585,3185,3185,3185,3185,0
|
|
20240417,105300,137889585,3185,3185,3185,3185,8
|
|
20240417,105200,137864105,3185,3185,3185,3185,8
|
|
20240417,105100,137838625,3185,3185,3185,3185,1
|
|
20240417,105000,137835440,3185,3185,3185,3185,71
|
|
20240417,104900,137609305,3185,3185,3185,3185,30
|
|
20240417,104800,137513755,3175,3175,3175,3175,0
|
|
20240417,104700,137513755,3175,3185,3185,3175,93
|
|
20240417,104600,137218400,3175,3175,3175,3175,0
|
|
20240417,104500,137218400,3175,3175,3175,3175,0
|
|
20240417,104400,137218400,3175,3175,3175,3175,0
|
|
20240417,104300,137218400,3175,3175,3175,3175,10
|
|
20240417,104200,137186650,3175,3175,3175,3175,158
|
|
20240417,104100,136685000,3170,3170,3170,3170,0
|
|
20240417,104000,136685000,3170,3170,3175,3170,292
|
|
20240417,103900,135758160,3165,3165,3165,3165,0
|
|
20240417,103800,135758160,3165,3165,3165,3165,0
|
|
20240417,103700,135758160,3165,3175,3175,3165,2624
|
|
20240417,103600,127430520,3195,3195,3195,3195,8
|
|
20240417,103500,127404960,3185,3185,3185,3185,17
|
|
20240417,103400,127350815,3185,3185,3185,3185,1
|
|
20240417,103300,127347630,3185,3185,3195,3185,17
|
|
20240417,103200,127293365,3185,3175,3185,3175,58
|
|
20240417,103100,127109195,3175,3175,3175,3175,0
|
|
20240417,103000,127109195,3175,3185,3185,3175,14
|
|
20240417,102900,127064685,3180,3180,3180,3180,0
|
|
20240417,102800,127064685,3180,3180,3180,3180,0
|
|
20240417,102700,127064685,3180,3190,3190,3180,1545
|
|
20240417,102600,122149605,3195,3195,3195,3195,0
|
|
20240417,102500,122149605,3195,3195,3195,3195,59
|
|
20240417,102400,121961100,3190,3190,3190,3190,0
|
|
20240417,102300,121961100,3190,3190,3190,3190,0
|
|
20240417,102200,121961100,3190,3190,3190,3190,0
|
|
20240417,102100,121961100,3190,3190,3190,3190,27
|
|
20240417,102000,121874970,3190,3190,3190,3190,69
|
|
20240417,101900,121654860,3195,3190,3195,3190,23
|
|
20240417,101800,121581455,3190,3180,3190,3180,2
|
|
20240417,101700,121575085,3180,3185,3185,3180,538
|
|
20240417,101600,119862250,3185,3195,3195,3185,109
|
|
20240417,101500,119514965,3195,3195,3195,3195,589
|
|
20240417,101400,117633110,3195,3195,3195,3195,0
|
|
20240417,101300,117633110,3195,3195,3195,3195,0
|
|
20240417,101200,117633110,3195,3195,3195,3195,0
|
|
20240417,101100,117633110,3195,3195,3195,3195,36
|
|
20240417,101000,117518090,3195,3195,3195,3195,59
|
|
20240417,100900,117329585,3195,3195,3195,3195,0
|
|
20240417,100800,117329585,3195,3195,3195,3195,1
|
|
20240417,100700,117326390,3195,3195,3195,3195,0
|
|
20240417,100600,117326390,3195,3195,3195,3195,0
|
|
20240417,100500,117326390,3195,3195,3195,3195,1
|
|
20240417,100400,117323195,3195,3195,3195,3195,0
|
|
20240417,100300,117323195,3195,3195,3195,3195,0
|
|
20240417,100200,117323195,3195,3195,3195,3195,8
|
|
20240417,100100,117297635,3195,3195,3195,3195,0
|
|
20240417,100000,117297635,3195,3195,3195,3195,108
|
|
20240417,095900,116952575,3190,3190,3195,3190,73
|
|
20240417,095800,116719635,3190,3190,3190,3190,0
|
|
20240417,095700,116719635,3190,3175,3190,3175,14
|
|
20240417,095600,116675040,3185,3185,3185,3185,1
|
|
20240417,095500,116671855,3185,3185,3185,3185,2
|
|
20240417,095400,116665485,3185,3185,3185,3185,1
|
|
20240417,095300,116662300,3185,3185,3185,3185,5
|
|
20240417,095200,116646375,3185,3185,3185,3175,82
|
|
20240417,095100,116385955,3185,3185,3185,3185,317
|
|
20240417,095000,115376310,3180,3205,3205,3160,6145
|
|
20240417,094900,95883010,3210,3210,3210,3210,0
|
|
20240417,094800,95883010,3210,3210,3210,3210,0
|
|
20240417,094700,95883010,3210,3210,3215,3210,28
|
|
20240417,094600,95793090,3210,3210,3210,3210,4
|
|
20240417,094500,95780250,3215,3215,3215,3215,68
|
|
20240417,094400,95561630,3210,3210,3210,3210,4
|
|
20240417,094300,95548790,3210,3210,3210,3210,20
|
|
20240417,094200,95484590,3215,3210,3215,3210,12
|
|
20240417,094100,95446015,3210,3210,3210,3210,0
|
|
20240417,094000,95446015,3210,3200,3215,3200,1003
|
|
20240417,093900,92221395,3200,3200,3215,3200,782
|
|
20240417,093800,89709840,3200,3200,3200,3200,250
|
|
20240417,093700,88909840,3200,3190,3200,3190,102
|
|
20240417,093600,88584380,3200,3200,3200,3200,5
|
|
20240417,093500,88568380,3200,3200,3200,3200,1
|
|
20240417,093400,88565180,3200,3200,3200,3200,0
|
|
20240417,093300,88565180,3200,3200,3200,3200,0
|
|
20240417,093200,88565180,3200,3200,3200,3200,2
|
|
20240417,093100,88558780,3200,3190,3200,3190,98
|
|
20240417,093000,88246150,3210,3210,3210,3210,258
|
|
20240417,092900,87417970,3200,3205,3205,3200,47
|
|
20240417,092800,87267340,3210,3190,3210,3190,722
|
|
20240417,092700,84956840,3190,3175,3200,3175,13472
|
|
20240417,092600,42148575,3175,3175,3175,3175,0
|
|
20240417,092500,42148575,3175,3175,3175,3175,72
|
|
20240417,092400,41919975,3175,3175,3175,3170,8
|
|
20240417,092300,41894580,3175,3175,3175,3175,47
|
|
20240417,092200,41745355,3175,3170,3175,3170,133
|
|
20240417,092100,41323705,3180,3180,3180,3180,0
|
|
20240417,092000,41323705,3180,3180,3180,3180,1680
|
|
20240417,091900,35981305,3180,3170,3180,3170,2
|
|
20240417,091800,35974955,3180,3180,3180,3180,362
|
|
20240417,091700,34823795,3180,3180,3180,3180,8
|
|
20240417,091600,34798355,3175,3175,3175,3175,414
|
|
20240417,091500,33483905,3175,3175,3175,3175,60
|
|
20240417,091400,33293405,3175,3175,3175,3175,0
|
|
20240417,091300,33293405,3175,3175,3175,3175,19
|
|
20240417,091200,33233080,3175,3175,3175,3175,1299
|
|
20240417,091100,29108755,3175,3175,3175,3175,224
|
|
20240417,091000,28397555,3175,3175,3175,3170,75
|
|
20240417,090900,28159450,3175,3175,3175,3175,0
|
|
20240417,090800,28159450,3175,3175,3175,3175,2
|
|
20240417,090700,28153100,3175,3175,3175,3175,8
|
|
20240417,090600,28127700,3180,3185,3185,3160,4838
|
|
20240417,090500,12755755,3185,3200,3200,3185,885
|
|
20240417,090400,9931855,3190,3190,3190,3190,0
|
|
20240417,090300,9931855,3190,3190,3190,3180,221
|
|
20240417,090200,9226875,3200,3190,3200,3190,39
|
|
20240417,090100,9102385,3190,3190,3190,3190,12
|
|
20240417,090000,9064105,3190,3185,3190,3180,2795
|