637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,193400,133487450,4100,4100,4100,4100,797
|
|
20240402,193300,133487450,4100,4100,4100,4100,0
|
|
20240402,193200,133487450,4100,4100,4100,4100,0
|
|
20240402,193100,133487450,4100,4100,4100,4100,0
|
|
20240402,193000,133487450,4100,4100,4100,4100,0
|
|
20240402,192900,133487450,4100,4100,4100,4100,0
|
|
20240402,192800,133487450,4100,4100,4100,4100,0
|
|
20240402,192700,133487450,4100,4100,4100,4100,0
|
|
20240402,192600,133487450,4100,4100,4100,4100,0
|
|
20240402,192500,133487450,4100,4100,4100,4100,0
|
|
20240402,192400,133487450,4100,4100,4100,4100,0
|
|
20240402,192300,133487450,4100,4100,4100,4100,0
|
|
20240402,192200,133487450,4100,4100,4100,4100,0
|
|
20240402,192100,133487450,4100,4100,4100,4100,0
|
|
20240402,192000,133487450,4100,4100,4100,4100,0
|
|
20240402,191900,133487450,4100,4100,4100,4100,0
|
|
20240402,191800,133487450,4100,4100,4100,4100,0
|
|
20240402,191700,133487450,4100,4100,4100,4100,0
|
|
20240402,191600,133487450,4100,4100,4100,4100,0
|
|
20240402,191500,133487450,4100,4100,4100,4100,0
|
|
20240402,191400,133487450,4100,4100,4100,4100,0
|
|
20240402,191300,133487450,4100,4100,4100,4100,0
|
|
20240402,191200,133487450,4100,4100,4100,4100,0
|
|
20240402,191100,133487450,4100,4100,4100,4100,0
|
|
20240402,191000,133487450,4100,4100,4100,4100,0
|
|
20240402,190900,133487450,4100,4100,4100,4100,0
|
|
20240402,190800,133487450,4100,4100,4100,4100,0
|
|
20240402,190700,133487450,4100,4100,4100,4100,0
|
|
20240402,190600,133487450,4100,4100,4100,4100,0
|
|
20240402,190500,133487450,4100,4100,4100,4100,0
|
|
20240402,190400,133487450,4100,4100,4100,4100,797
|
|
20240402,190300,133487450,4100,4100,4100,4100,0
|
|
20240402,190200,133487450,4100,4100,4100,4100,0
|
|
20240402,190100,133487450,4100,4100,4100,4100,0
|
|
20240402,190000,133487450,4100,4100,4100,4100,0
|
|
20240402,185900,133487450,4100,4100,4100,4100,0
|
|
20240402,185800,133487450,4100,4100,4100,4100,0
|
|
20240402,185700,133487450,4100,4100,4100,4100,0
|
|
20240402,185600,133487450,4100,4100,4100,4100,0
|
|
20240402,185500,133487450,4100,4100,4100,4100,0
|
|
20240402,185400,133487450,4100,4100,4100,4100,0
|
|
20240402,185300,133487450,4100,4100,4100,4100,0
|
|
20240402,185200,133487450,4100,4100,4100,4100,0
|
|
20240402,185100,133487450,4100,4100,4100,4100,0
|
|
20240402,185000,133487450,4100,4100,4100,4100,0
|
|
20240402,184900,133487450,4100,4100,4100,4100,0
|
|
20240402,184800,133487450,4100,4100,4100,4100,0
|
|
20240402,184700,133487450,4100,4100,4100,4100,0
|
|
20240402,184600,133487450,4100,4100,4100,4100,0
|
|
20240402,184500,133487450,4100,4100,4100,4100,0
|
|
20240402,184400,133487450,4100,4100,4100,4100,0
|
|
20240402,184300,133487450,4100,4100,4100,4100,0
|
|
20240402,184200,133487450,4100,4100,4100,4100,0
|
|
20240402,184100,133487450,4100,4100,4100,4100,0
|
|
20240402,184000,133487450,4100,4100,4100,4100,0
|
|
20240402,183900,133487450,4100,4100,4100,4100,0
|
|
20240402,183800,133487450,4100,4100,4100,4100,0
|
|
20240402,183700,133487450,4100,4100,4100,4100,0
|
|
20240402,183600,133487450,4100,4100,4100,4100,0
|
|
20240402,183500,133487450,4100,4100,4100,4100,0
|
|
20240402,183400,133487450,4100,4100,4100,4100,797
|
|
20240402,183300,133487450,4100,4100,4100,4100,0
|
|
20240402,183200,133487450,4100,4100,4100,4100,0
|
|
20240402,183100,133487450,4100,4100,4100,4100,0
|
|
20240402,183000,133487450,4100,4100,4100,4100,0
|
|
20240402,182900,133487450,4100,4100,4100,4100,0
|
|
20240402,182800,133487450,4100,4100,4100,4100,0
|
|
20240402,182700,133487450,4100,4100,4100,4100,0
|
|
20240402,182600,133487450,4100,4100,4100,4100,0
|
|
20240402,182500,133487450,4100,4100,4100,4100,0
|
|
20240402,182400,133487450,4100,4100,4100,4100,0
|
|
20240402,182300,133487450,4100,4100,4100,4100,0
|
|
20240402,182200,133487450,4100,4100,4100,4100,0
|
|
20240402,182100,133487450,4100,4100,4100,4100,0
|
|
20240402,182000,133487450,4100,4100,4100,4100,0
|
|
20240402,181900,133487450,4100,4100,4100,4100,0
|
|
20240402,181800,133487450,4100,4100,4100,4100,0
|
|
20240402,181700,133487450,4100,4100,4100,4100,0
|
|
20240402,181600,133487450,4100,4100,4100,4100,0
|
|
20240402,181500,133487450,4100,4100,4100,4100,0
|
|
20240402,181400,133487450,4100,4100,4100,4100,0
|
|
20240402,181300,133487450,4100,4100,4100,4100,0
|
|
20240402,181200,133487450,4100,4100,4100,4100,0
|
|
20240402,181100,133487450,4100,4100,4100,4100,0
|
|
20240402,181000,133487450,4100,4100,4100,4100,0
|
|
20240402,180900,133487450,4100,4100,4100,4100,0
|
|
20240402,180800,133487450,4100,4100,4100,4100,0
|
|
20240402,180700,133487450,4100,4100,4100,4100,0
|
|
20240402,180600,133487450,4100,4100,4100,4100,0
|
|
20240402,180500,133487450,4100,4100,4100,4100,0
|
|
20240402,180400,133487450,4100,4100,4100,4100,797
|
|
20240402,180300,133487450,4100,4100,4100,4100,0
|
|
20240402,180200,133487450,4100,4100,4100,4100,0
|
|
20240402,180100,133487450,4100,4100,4100,4100,0
|
|
20240402,180000,133487450,4100,4100,4100,4100,0
|
|
20240402,175900,133487450,4100,4100,4100,4100,0
|
|
20240402,175800,133487450,4100,4100,4100,4100,0
|
|
20240402,175700,133487450,4100,4100,4100,4100,0
|
|
20240402,175600,133487450,4100,4100,4100,4100,0
|
|
20240402,175500,133487450,4100,4100,4100,4100,0
|
|
20240402,175400,133487450,4100,4100,4100,4100,0
|
|
20240402,175300,133487450,4100,4100,4100,4100,0
|
|
20240402,175200,133487450,4100,4100,4100,4100,0
|
|
20240402,175100,133487450,4100,4100,4100,4100,0
|
|
20240402,175000,133487450,4100,4100,4100,4100,0
|
|
20240402,174900,133487450,4100,4100,4100,4100,0
|
|
20240402,174800,133487450,4100,4100,4100,4100,0
|
|
20240402,174700,133487450,4100,4100,4100,4100,0
|
|
20240402,174600,133487450,4100,4100,4100,4100,0
|
|
20240402,174500,133487450,4100,4100,4100,4100,0
|
|
20240402,174400,133487450,4100,4100,4100,4100,0
|
|
20240402,174300,133487450,4100,4100,4100,4100,0
|
|
20240402,174200,133487450,4100,4100,4100,4100,0
|
|
20240402,174100,133487450,4100,4100,4100,4100,0
|
|
20240402,174000,133487450,4100,4100,4100,4100,0
|
|
20240402,173900,133487450,4100,4100,4100,4100,0
|
|
20240402,173800,133487450,4100,4100,4100,4100,0
|
|
20240402,173700,133487450,4100,4100,4100,4100,0
|
|
20240402,173600,133487450,4100,4100,4100,4100,0
|
|
20240402,173500,133487450,4100,4100,4100,4100,0
|
|
20240402,173400,133487450,4100,4100,4100,4100,797
|
|
20240402,173300,133487450,4100,4100,4100,4100,0
|
|
20240402,173200,133487450,4100,4100,4100,4100,0
|
|
20240402,173100,133487450,4100,4100,4100,4100,0
|
|
20240402,173000,133487450,4100,4100,4100,4100,0
|
|
20240402,172900,133487450,4100,4100,4100,4100,0
|
|
20240402,172800,133487450,4100,4100,4100,4100,0
|
|
20240402,172700,133487450,4100,4100,4100,4100,0
|
|
20240402,172600,133487450,4100,4100,4100,4100,0
|
|
20240402,172500,133487450,4100,4100,4100,4100,0
|
|
20240402,172400,133487450,4100,4100,4100,4100,0
|
|
20240402,172300,133487450,4100,4100,4100,4100,0
|
|
20240402,172200,133487450,4100,4100,4100,4100,0
|
|
20240402,172100,133487450,4100,4100,4100,4100,0
|
|
20240402,172000,133487450,4100,4100,4100,4100,0
|
|
20240402,171900,133487450,4100,4100,4100,4100,0
|
|
20240402,171800,133487450,4100,4100,4100,4100,0
|
|
20240402,171700,133487450,4100,4100,4100,4100,0
|
|
20240402,171600,133487450,4100,4100,4100,4100,0
|
|
20240402,171500,133487450,4100,4100,4100,4100,0
|
|
20240402,171400,133487450,4100,4100,4100,4100,0
|
|
20240402,171300,133487450,4100,4100,4100,4100,0
|
|
20240402,171200,133487450,4100,4100,4100,4100,0
|
|
20240402,171100,133487450,4100,4100,4100,4100,0
|
|
20240402,171000,133487450,4100,4100,4100,4100,0
|
|
20240402,170900,133487450,4100,4100,4100,4100,0
|
|
20240402,170800,133487450,4100,4100,4100,4100,0
|
|
20240402,170700,133487450,4100,4100,4100,4100,0
|
|
20240402,170600,133487450,4100,4100,4100,4100,0
|
|
20240402,170500,133487450,4100,4100,4100,4100,0
|
|
20240402,170400,133487450,4100,4100,4100,4100,797
|
|
20240402,170300,133487450,4100,4100,4100,4100,0
|
|
20240402,170200,133487450,4100,4100,4100,4100,0
|
|
20240402,170100,133487450,4100,4100,4100,4100,0
|
|
20240402,170000,133487450,4100,4100,4100,4100,0
|
|
20240402,165900,133487450,4100,4100,4100,4100,0
|
|
20240402,165800,133487450,4100,4100,4100,4100,0
|
|
20240402,165700,133487450,4100,4100,4100,4100,0
|
|
20240402,165600,133487450,4100,4100,4100,4100,0
|
|
20240402,165500,133487450,4100,4100,4100,4100,0
|
|
20240402,165400,133487450,4100,4100,4100,4100,0
|
|
20240402,165300,133487450,4100,4100,4100,4100,0
|
|
20240402,165200,133487450,4100,4100,4100,4100,0
|
|
20240402,165100,133487450,4100,4100,4100,4100,0
|
|
20240402,165000,133487450,4100,4100,4100,4100,0
|
|
20240402,164900,133487450,4100,4100,4100,4100,0
|
|
20240402,164800,133487450,4100,4100,4100,4100,0
|
|
20240402,164700,133487450,4100,4100,4100,4100,0
|
|
20240402,164600,133487450,4100,4100,4100,4100,0
|
|
20240402,164500,133487450,4100,4100,4100,4100,0
|
|
20240402,164400,133487450,4100,4100,4100,4100,0
|
|
20240402,164300,133487450,4100,4100,4100,4100,0
|
|
20240402,164200,133487450,4100,4100,4100,4100,0
|
|
20240402,164100,133487450,4100,4100,4100,4100,0
|
|
20240402,164000,133487450,4100,4100,4100,4100,0
|
|
20240402,163900,133487450,4100,4100,4100,4100,0
|
|
20240402,163800,133487450,4100,4100,4100,4100,0
|
|
20240402,163700,133487450,4100,4100,4100,4100,0
|
|
20240402,163600,133487450,4100,4100,4100,4100,0
|
|
20240402,163500,133487450,4100,4100,4100,4100,0
|
|
20240402,163400,133487450,4100,4100,4100,4100,797
|
|
20240402,163300,133487450,4100,4100,4100,4100,0
|
|
20240402,163200,133487450,4100,4100,4100,4100,0
|
|
20240402,163100,133487450,4100,4100,4100,4100,0
|
|
20240402,163000,133487450,4100,4100,4100,4100,0
|
|
20240402,162900,133487450,4100,4100,4100,4100,0
|
|
20240402,162800,133487450,4100,4100,4100,4100,0
|
|
20240402,162700,133487450,4100,4100,4100,4100,0
|
|
20240402,162600,133487450,4100,4100,4100,4100,0
|
|
20240402,162500,133487450,4100,4100,4100,4100,0
|
|
20240402,162400,133487450,4100,4100,4100,4100,0
|
|
20240402,162300,133487450,4100,4100,4100,4100,0
|
|
20240402,162200,133487450,4100,4100,4100,4100,0
|
|
20240402,162100,133487450,4100,4100,4100,4100,0
|
|
20240402,162000,133487450,4100,4100,4100,4100,0
|
|
20240402,161900,133487450,4100,4100,4100,4100,0
|
|
20240402,161800,133487450,4100,4100,4100,4100,0
|
|
20240402,161700,133487450,4100,4100,4100,4100,0
|
|
20240402,161600,133487450,4100,4100,4100,4100,0
|
|
20240402,161500,133487450,4100,4100,4100,4100,0
|
|
20240402,161400,133487450,4100,4100,4100,4100,0
|
|
20240402,161300,133487450,4100,4100,4100,4100,0
|
|
20240402,161200,133487450,4100,4100,4100,4100,0
|
|
20240402,161100,133487450,4100,4100,4100,4100,0
|
|
20240402,161000,133487450,4100,4100,4100,4100,0
|
|
20240402,160900,133487450,4100,4100,4100,4100,0
|
|
20240402,160800,133487450,4100,4100,4100,4100,0
|
|
20240402,160700,133487450,4100,4100,4100,4100,0
|
|
20240402,160600,133487450,4100,4100,4100,4100,0
|
|
20240402,160500,133487450,4100,4100,4100,4100,0
|
|
20240402,160400,133487450,4100,4100,4100,4100,797
|
|
20240402,160300,133487450,4100,4100,4100,4100,0
|
|
20240402,160200,133487450,4100,4100,4100,4100,0
|
|
20240402,160100,133487450,4100,4100,4100,4100,0
|
|
20240402,160000,133487450,4100,4100,4100,4100,0
|
|
20240402,155900,133487450,4100,4100,4100,4100,0
|
|
20240402,155800,133487450,4100,4100,4100,4100,0
|
|
20240402,155700,133487450,4100,4100,4100,4100,0
|
|
20240402,155600,133487450,4100,4100,4100,4100,0
|
|
20240402,155500,133487450,4100,4100,4100,4100,0
|
|
20240402,155400,133487450,4100,4100,4100,4100,0
|
|
20240402,155300,133487450,4100,4100,4100,4100,0
|
|
20240402,155200,133487450,4100,4100,4100,4100,0
|
|
20240402,155100,133487450,4100,4100,4100,4100,0
|
|
20240402,155000,133487450,4100,4100,4100,4100,0
|
|
20240402,154900,133487450,4100,4100,4100,4100,0
|
|
20240402,154800,133487450,4100,4100,4100,4100,0
|
|
20240402,154700,133487450,4100,4100,4100,4100,0
|
|
20240402,154600,133487450,4100,4100,4100,4100,0
|
|
20240402,154500,133487450,4100,4100,4100,4100,0
|
|
20240402,154400,133487450,4100,4100,4100,4100,0
|
|
20240402,154300,133487450,4100,4100,4100,4100,0
|
|
20240402,154200,133487450,4100,4100,4100,4100,0
|
|
20240402,154100,133487450,4100,4100,4100,4100,0
|
|
20240402,154000,133487450,4100,4100,4100,4100,0
|
|
20240402,153900,133487450,4100,4100,4100,4100,0
|
|
20240402,153800,133487450,4100,4100,4100,4100,0
|
|
20240402,153700,133487450,4100,4100,4100,4100,0
|
|
20240402,153600,133487450,4100,4100,4100,4100,0
|
|
20240402,153500,133487450,4100,4100,4100,4100,0
|
|
20240402,153400,133487450,4100,4100,4100,4100,797
|
|
20240402,153300,133487450,4100,4100,4100,4100,0
|
|
20240402,153200,133487450,4100,4100,4100,4100,0
|
|
20240402,153100,133487450,4100,4100,4100,4100,0
|
|
20240402,153000,133487450,4100,4100,4100,4100,797
|
|
20240402,152900,130219750,4110,4110,4110,4110,0
|
|
20240402,152800,130219750,4110,4110,4110,4110,0
|
|
20240402,152700,130219750,4110,4110,4110,4110,0
|
|
20240402,152600,130219750,4110,4110,4110,4110,0
|
|
20240402,152500,130219750,4110,4110,4110,4110,0
|
|
20240402,152400,130219750,4110,4110,4110,4110,0
|
|
20240402,152300,130219750,4110,4110,4110,4110,0
|
|
20240402,152200,130219750,4110,4110,4110,4110,0
|
|
20240402,152100,130219750,4110,4110,4110,4110,0
|
|
20240402,152000,130219750,4110,4110,4110,4110,0
|
|
20240402,151900,130219750,4110,4110,4110,4110,0
|
|
20240402,151800,130219750,4110,4110,4110,4110,43
|
|
20240402,151700,130043020,4115,4115,4115,4115,0
|
|
20240402,151600,130043020,4115,4115,4115,4115,0
|
|
20240402,151500,130043020,4115,4115,4115,4115,0
|
|
20240402,151400,130043020,4115,4115,4115,4115,208
|
|
20240402,151300,129187100,4115,4115,4115,4115,0
|
|
20240402,151200,129187100,4115,4115,4115,4115,242
|
|
20240402,151100,128191270,4120,4110,4120,4110,400
|
|
20240402,151000,126544800,4105,4105,4105,4105,0
|
|
20240402,150900,126544800,4105,4105,4105,4105,0
|
|
20240402,150800,126544800,4105,4105,4105,4105,0
|
|
20240402,150700,126544800,4105,4105,4105,4105,0
|
|
20240402,150600,126544800,4105,4105,4105,4105,0
|
|
20240402,150500,126544800,4105,4105,4105,4105,0
|
|
20240402,150400,126544800,4105,4110,4110,4105,147
|
|
20240402,150300,125941075,4100,4100,4100,4100,0
|
|
20240402,150200,125941075,4100,4100,4100,4100,0
|
|
20240402,150100,125941075,4100,4100,4100,4100,0
|
|
20240402,150000,125941075,4100,4100,4100,4100,0
|
|
20240402,145900,125941075,4100,4100,4100,4100,0
|
|
20240402,145800,125941075,4100,4100,4100,4100,0
|
|
20240402,145700,125941075,4100,4100,4100,4100,0
|
|
20240402,145600,125941075,4100,4100,4100,4100,0
|
|
20240402,145500,125941075,4100,4100,4100,4100,0
|
|
20240402,145400,125941075,4100,4100,4100,4100,0
|
|
20240402,145300,125941075,4100,4100,4100,4100,0
|
|
20240402,145200,125941075,4100,4100,4100,4100,0
|
|
20240402,145100,125941075,4100,4100,4100,4100,0
|
|
20240402,145000,125941075,4100,4100,4100,4100,0
|
|
20240402,144900,125941075,4100,4100,4100,4100,0
|
|
20240402,144800,125941075,4100,4100,4100,4100,0
|
|
20240402,144700,125941075,4100,4100,4100,4100,0
|
|
20240402,144600,125941075,4100,4100,4100,4100,0
|
|
20240402,144500,125941075,4100,4115,4115,4100,5000
|
|
20240402,144400,105428285,4110,4110,4110,4110,0
|
|
20240402,144300,105428285,4110,4110,4110,4110,0
|
|
20240402,144200,105428285,4110,4110,4110,4110,0
|
|
20240402,144100,105428285,4110,4110,4110,4110,0
|
|
20240402,144000,105428285,4110,4110,4110,4110,0
|
|
20240402,143900,105428285,4110,4110,4110,4110,0
|
|
20240402,143800,105428285,4110,4110,4110,4110,0
|
|
20240402,143700,105428285,4110,4110,4110,4110,0
|
|
20240402,143600,105428285,4110,4110,4110,4110,0
|
|
20240402,143500,105428285,4110,4110,4110,4110,0
|
|
20240402,143400,105428285,4110,4110,4110,4110,0
|
|
20240402,143300,105428285,4110,4115,4115,4110,500
|
|
20240402,143200,103372515,4130,4130,4130,4130,0
|
|
20240402,143100,103372515,4130,4130,4130,4130,0
|
|
20240402,143000,103372515,4130,4130,4130,4130,0
|
|
20240402,142900,103372515,4130,4130,4130,4130,10
|
|
20240402,142800,103331215,4130,4130,4130,4130,0
|
|
20240402,142700,103331215,4130,4130,4130,4130,1
|
|
20240402,142600,103327085,4115,4120,4120,4115,2135
|
|
20240402,142500,94541345,4120,4120,4120,4120,58
|
|
20240402,142400,94302385,4120,4125,4125,4120,442
|
|
20240402,142300,92481280,4130,4130,4130,4130,0
|
|
20240402,142200,92481280,4130,4130,4130,4130,0
|
|
20240402,142100,92481280,4130,4130,4130,4130,47
|
|
20240402,142000,92287170,4120,4120,4120,4120,0
|
|
20240402,141900,92287170,4120,4120,4120,4120,0
|
|
20240402,141800,92287170,4120,4120,4120,4120,0
|
|
20240402,141700,92287170,4120,4120,4120,4120,0
|
|
20240402,141600,92287170,4120,4120,4120,4120,0
|
|
20240402,141500,92287170,4120,4120,4120,4120,0
|
|
20240402,141400,92287170,4120,4120,4120,4120,0
|
|
20240402,141300,92287170,4120,4120,4120,4120,0
|
|
20240402,141200,92287170,4120,4120,4120,4120,0
|
|
20240402,141100,92287170,4120,4120,4120,4120,0
|
|
20240402,141000,92287170,4120,4120,4120,4120,0
|
|
20240402,140900,92287170,4120,4120,4120,4120,0
|
|
20240402,140800,92287170,4120,4120,4120,4120,0
|
|
20240402,140700,92287170,4120,4120,4120,4120,0
|
|
20240402,140600,92287170,4120,4120,4120,4120,0
|
|
20240402,140500,92287170,4120,4120,4120,4120,0
|
|
20240402,140400,92287170,4120,4120,4120,4120,0
|
|
20240402,140300,92287170,4120,4120,4120,4120,0
|
|
20240402,140200,92287170,4120,4120,4120,4120,0
|
|
20240402,140100,92287170,4120,4120,4120,4120,1200
|
|
20240402,140000,87343170,4120,4120,4120,4120,0
|
|
20240402,135900,87343170,4120,4120,4120,4120,17
|
|
20240402,135800,87273130,4125,4125,4125,4125,0
|
|
20240402,135700,87273130,4125,4125,4125,4125,0
|
|
20240402,135600,87273130,4125,4125,4125,4125,0
|
|
20240402,135500,87273130,4125,4125,4125,4125,0
|
|
20240402,135400,87273130,4125,4140,4140,4125,790
|
|
20240402,135300,84011045,4145,4145,4145,4145,0
|
|
20240402,135200,84011045,4145,4145,4145,4145,0
|
|
20240402,135100,84011045,4145,4145,4145,4145,0
|
|
20240402,135000,84011045,4145,4145,4145,4145,783
|
|
20240402,134900,80765510,4145,4145,4145,4145,0
|
|
20240402,134800,80765510,4145,4145,4145,4145,0
|
|
20240402,134700,80765510,4145,4145,4145,4145,0
|
|
20240402,134600,80765510,4145,4145,4145,4145,0
|
|
20240402,134500,80765510,4145,4145,4145,4145,0
|
|
20240402,134400,80765510,4145,4145,4145,4145,0
|
|
20240402,134300,80765510,4145,4145,4145,4145,0
|
|
20240402,134200,80765510,4145,4145,4145,4145,0
|
|
20240402,134100,80765510,4145,4145,4145,4145,0
|
|
20240402,134000,80765510,4145,4145,4145,4145,0
|
|
20240402,133900,80765510,4145,4145,4145,4145,0
|
|
20240402,133800,80765510,4145,4145,4145,4145,0
|
|
20240402,133700,80765510,4145,4145,4145,4145,0
|
|
20240402,133600,80765510,4145,4145,4145,4145,0
|
|
20240402,133500,80765510,4145,4145,4145,4145,32
|
|
20240402,133400,80632870,4145,4145,4145,4145,0
|
|
20240402,133300,80632870,4145,4145,4145,4145,0
|
|
20240402,133200,80632870,4145,4145,4145,4145,0
|
|
20240402,133100,80632870,4145,4145,4145,4145,32
|
|
20240402,133000,80500230,4145,4145,4145,4145,0
|
|
20240402,132900,80500230,4145,4145,4145,4145,0
|
|
20240402,132800,80500230,4145,4145,4145,4145,0
|
|
20240402,132700,80500230,4145,4145,4145,4145,32
|
|
20240402,132600,80367590,4145,4145,4145,4145,0
|
|
20240402,132500,80367590,4145,4145,4145,4145,31
|
|
20240402,132400,80239095,4145,4145,4145,4145,0
|
|
20240402,132300,80239095,4145,4145,4145,4145,32
|
|
20240402,132200,80106455,4145,4145,4145,4145,0
|
|
20240402,132100,80106455,4145,4145,4145,4145,31
|
|
20240402,132000,79977960,4145,4145,4145,4145,32
|
|
20240402,131900,79845320,4150,4150,4150,4150,88
|
|
20240402,131800,79480120,4150,4150,4150,4150,0
|
|
20240402,131700,79480120,4150,4150,4150,4150,31
|
|
20240402,131600,79351470,4150,4150,4150,4150,32
|
|
20240402,131500,79218670,4150,4150,4150,4150,0
|
|
20240402,131400,79218670,4150,4150,4150,4150,0
|
|
20240402,131300,79218670,4150,4150,4150,4150,31
|
|
20240402,131200,79090020,4150,4150,4150,4150,32
|
|
20240402,131100,78957220,4145,4145,4145,4145,0
|
|
20240402,131000,78957220,4145,4145,4145,4145,0
|
|
20240402,130900,78957220,4145,4145,4145,4145,31
|
|
20240402,130800,78828725,4145,4145,4145,4145,32
|
|
20240402,130700,78696085,4145,4145,4145,4145,0
|
|
20240402,130600,78696085,4145,4145,4145,4145,0
|
|
20240402,130500,78696085,4145,4145,4145,4145,63
|
|
20240402,130400,78434950,4145,4145,4145,4145,0
|
|
20240402,130300,78434950,4145,4145,4145,4145,90
|
|
20240402,130200,78061900,4145,4145,4145,4145,0
|
|
20240402,130100,78061900,4145,4145,4145,4145,63
|
|
20240402,130000,77800765,4145,4145,4145,4145,0
|
|
20240402,125900,77800765,4145,4145,4145,4145,0
|
|
20240402,125800,77800765,4145,4145,4145,4145,31
|
|
20240402,125700,77672270,4145,4145,4145,4145,32
|
|
20240402,125600,77539630,4145,4145,4145,4145,0
|
|
20240402,125500,77539630,4145,4145,4145,4145,0
|
|
20240402,125400,77539630,4145,4145,4145,4145,63
|
|
20240402,125300,77278495,4155,4155,4155,4155,46
|
|
20240402,125200,77087365,4155,4155,4155,4155,0
|
|
20240402,125100,77087365,4155,4155,4155,4155,3
|
|
20240402,125000,77074900,4145,4145,4145,4145,63
|
|
20240402,124900,76813765,4145,4150,4150,4145,2137
|
|
20240402,124800,67954215,4150,4150,4150,4150,0
|
|
20240402,124700,67954215,4150,4150,4150,4150,0
|
|
20240402,124600,67954215,4150,4150,4150,4150,63
|
|
20240402,124500,67692765,4150,4150,4150,4150,0
|
|
20240402,124400,67692765,4150,4150,4150,4150,0
|
|
20240402,124300,67692765,4150,4150,4150,4150,0
|
|
20240402,124200,67692765,4150,4150,4150,4150,763
|
|
20240402,124100,64526315,4150,4150,4150,4150,0
|
|
20240402,124000,64526315,4150,4150,4150,4150,0
|
|
20240402,123900,64526315,4150,4150,4150,4150,32
|
|
20240402,123800,64393515,4150,4150,4150,4150,31
|
|
20240402,123700,64264865,4150,4150,4150,4150,0
|
|
20240402,123600,64264865,4150,4150,4150,4150,0
|
|
20240402,123500,64264865,4150,4150,4150,4150,64
|
|
20240402,123400,63999265,4150,4150,4150,4150,0
|
|
20240402,123300,63999265,4150,4150,4150,4150,0
|
|
20240402,123200,63999265,4150,4150,4150,4150,0
|
|
20240402,123100,63999265,4150,4150,4150,4150,64
|
|
20240402,123000,63733665,4160,4160,4160,4160,354
|
|
20240402,122900,62261025,4150,4150,4150,4150,0
|
|
20240402,122800,62261025,4150,4150,4150,4150,33
|
|
20240402,122700,62124075,4150,4150,4150,4150,31
|
|
20240402,122600,61995425,4150,4150,4150,4150,0
|
|
20240402,122500,61995425,4150,4150,4150,4150,0
|
|
20240402,122400,61995425,4150,4150,4150,4150,33
|
|
20240402,122300,61858475,4150,4150,4150,4150,31
|
|
20240402,122200,61729825,4150,4150,4150,4150,0
|
|
20240402,122100,61729825,4150,4150,4150,4150,0
|
|
20240402,122000,61729825,4150,4150,4150,4150,33
|
|
20240402,121900,61592875,4150,4150,4150,4150,31
|
|
20240402,121800,61464225,4150,4150,4150,4150,0
|
|
20240402,121700,61464225,4150,4150,4150,4150,0
|
|
20240402,121600,61464225,4150,4150,4150,4150,33
|
|
20240402,121500,61327275,4150,4150,4150,4150,31
|
|
20240402,121400,61198625,4160,4155,4160,4155,201
|
|
20240402,121300,60362510,4150,4145,4150,4145,984
|
|
20240402,121200,56282190,4145,4145,4145,4145,125
|
|
20240402,121100,55764065,4130,4130,4130,4130,31
|
|
20240402,121000,55636035,4130,4130,4130,4130,0
|
|
20240402,120900,55636035,4130,4130,4130,4130,33
|
|
20240402,120800,55499745,4130,4130,4130,4130,31
|
|
20240402,120700,55371715,4130,4130,4130,4130,0
|
|
20240402,120600,55371715,4130,4130,4130,4130,0
|
|
20240402,120500,55371715,4130,4130,4130,4130,33
|
|
20240402,120400,55235425,4130,4130,4130,4130,31
|
|
20240402,120300,55107395,4130,4130,4130,4130,0
|
|
20240402,120200,55107395,4130,4130,4130,4130,33
|
|
20240402,120100,54971105,4130,4130,4130,4130,0
|
|
20240402,120000,54971105,4130,4130,4130,4130,31
|
|
20240402,115900,54843075,4130,4130,4130,4130,0
|
|
20240402,115800,54843075,4130,4130,4130,4130,33
|
|
20240402,115700,54706785,4130,4130,4130,4130,0
|
|
20240402,115600,54706785,4130,4130,4130,4130,31
|
|
20240402,115500,54578755,4130,4130,4130,4130,0
|
|
20240402,115400,54578755,4130,4130,4130,4130,33
|
|
20240402,115300,54442465,4130,4130,4130,4130,0
|
|
20240402,115200,54442465,4130,4130,4130,4130,31
|
|
20240402,115100,54314435,4130,4130,4130,4130,0
|
|
20240402,115000,54314435,4130,4130,4130,4130,33
|
|
20240402,114900,54178145,4125,4125,4125,4125,0
|
|
20240402,114800,54178145,4125,4125,4125,4125,31
|
|
20240402,114700,54050270,4125,4125,4125,4125,33
|
|
20240402,114600,53914145,4150,4150,4150,4150,19
|
|
20240402,114500,53835295,4150,4125,4150,4125,1031
|
|
20240402,114400,49561160,4125,4125,4125,4125,0
|
|
20240402,114300,49561160,4125,4125,4125,4125,33
|
|
20240402,114200,49425035,4125,4125,4125,4125,0
|
|
20240402,114100,49425035,4125,4125,4125,4125,31
|
|
20240402,114000,49297160,4125,4125,4125,4125,0
|
|
20240402,113900,49297160,4125,4125,4125,4125,33
|
|
20240402,113800,49161035,4125,4125,4125,4125,0
|
|
20240402,113700,49161035,4125,4125,4125,4125,31
|
|
20240402,113600,49033160,4125,4125,4125,4125,33
|
|
20240402,113500,48897035,4125,4125,4125,4125,0
|
|
20240402,113400,48897035,4125,4125,4125,4125,0
|
|
20240402,113300,48897035,4125,4140,4140,4125,682
|
|
20240402,113200,46074020,4140,4140,4140,4140,33
|
|
20240402,113100,45937400,4140,4140,4140,4140,0
|
|
20240402,113000,45937400,4140,4140,4140,4140,360
|
|
20240402,112900,44447000,4125,4125,4125,4125,31
|
|
20240402,112800,44319125,4125,4125,4125,4125,33
|
|
20240402,112700,44183000,4125,4125,4125,4125,0
|
|
20240402,112600,44183000,4125,4125,4125,4125,0
|
|
20240402,112500,44183000,4125,4125,4125,4125,31
|
|
20240402,112400,44055125,4125,4125,4125,4125,33
|
|
20240402,112300,43919000,4125,4125,4125,4125,0
|
|
20240402,112200,43919000,4125,4125,4125,4125,0
|
|
20240402,112100,43919000,4125,4125,4125,4125,66
|
|
20240402,112000,43646750,4125,4125,4125,4125,0
|
|
20240402,111900,43646750,4125,4125,4125,4125,0
|
|
20240402,111800,43646750,4125,4125,4125,4125,31
|
|
20240402,111700,43518875,4125,4125,4125,4125,33
|
|
20240402,111600,43382750,4140,4140,4140,4140,2
|
|
20240402,111500,43374470,4125,4125,4125,4125,0
|
|
20240402,111400,43374470,4125,4125,4125,4125,31
|
|
20240402,111300,43246595,4125,4125,4125,4125,33
|
|
20240402,111200,43110470,4130,4130,4130,4130,111
|
|
20240402,111100,42652040,4130,4130,4130,4130,0
|
|
20240402,111000,42652040,4130,4130,4130,4130,65
|
|
20240402,110900,42383590,4130,4130,4130,4130,0
|
|
20240402,110800,42383590,4130,4130,4130,4130,0
|
|
20240402,110700,42383590,4130,4130,4130,4130,0
|
|
20240402,110600,42383590,4130,4130,4130,4130,32
|
|
20240402,110500,42251430,4130,4130,4130,4130,0
|
|
20240402,110400,42251430,4130,4130,4130,4130,237
|
|
20240402,110300,41272620,4125,4125,4125,4125,0
|
|
20240402,110200,41272620,4125,4125,4125,4125,32
|
|
20240402,110100,41140620,4130,4130,4130,4130,0
|
|
20240402,110000,41140620,4130,4130,4130,4130,1
|
|
20240402,105900,41136490,4125,4125,4125,4125,0
|
|
20240402,105800,41136490,4125,4125,4125,4125,32
|
|
20240402,105700,41004490,4125,4125,4125,4125,0
|
|
20240402,105600,41004490,4125,4125,4125,4125,400
|
|
20240402,105500,39354490,4125,4125,4125,4125,32
|
|
20240402,105400,39222490,4125,4125,4125,4125,0
|
|
20240402,105300,39222490,4125,4125,4125,4125,0
|
|
20240402,105200,39222490,4125,4125,4125,4125,0
|
|
20240402,105100,39222490,4125,4125,4125,4125,50
|
|
20240402,105000,39016240,4125,4125,4125,4125,0
|
|
20240402,104900,39016240,4125,4125,4125,4125,0
|
|
20240402,104800,39016240,4125,4125,4125,4125,0
|
|
20240402,104700,39016240,4125,4125,4125,4125,0
|
|
20240402,104600,39016240,4125,4125,4125,4125,24
|
|
20240402,104500,38917240,4125,4125,4125,4125,15
|
|
20240402,104400,38855365,4125,4125,4125,4125,0
|
|
20240402,104300,38855365,4125,4125,4125,4125,0
|
|
20240402,104200,38855365,4125,4125,4125,4125,0
|
|
20240402,104100,38855365,4125,4125,4125,4125,100
|
|
20240402,104000,38442865,4125,4125,4125,4125,270
|
|
20240402,103900,37329115,4125,4125,4125,4125,0
|
|
20240402,103800,37329115,4125,4125,4125,4125,0
|
|
20240402,103700,37329115,4125,4125,4125,4125,0
|
|
20240402,103600,37329115,4125,4125,4125,4125,0
|
|
20240402,103500,37329115,4125,4125,4125,4125,0
|
|
20240402,103400,37329115,4125,4130,4130,4125,223
|
|
20240402,103300,36408130,4130,4130,4130,4130,0
|
|
20240402,103200,36408130,4130,4130,4130,4130,0
|
|
20240402,103100,36408130,4130,4130,4130,4130,0
|
|
20240402,103000,36408130,4130,4130,4130,4130,0
|
|
20240402,102900,36408130,4130,4130,4130,4130,0
|
|
20240402,102800,36408130,4130,4130,4130,4130,5
|
|
20240402,102700,36387480,4140,4140,4140,4140,25
|
|
20240402,102600,36283980,4140,4135,4140,4135,3
|
|
20240402,102500,36271565,4135,4135,4135,4135,74
|
|
20240402,102400,35965575,4135,4135,4135,4135,0
|
|
20240402,102300,35965575,4135,4135,4135,4135,0
|
|
20240402,102200,35965575,4135,4135,4135,4135,0
|
|
20240402,102100,35965575,4135,4135,4135,4135,1
|
|
20240402,102000,35961440,4135,4135,4135,4135,0
|
|
20240402,101900,35961440,4135,4135,4135,4135,0
|
|
20240402,101800,35961440,4135,4135,4135,4135,0
|
|
20240402,101700,35961440,4135,4135,4135,4135,0
|
|
20240402,101600,35961440,4135,4135,4135,4135,0
|
|
20240402,101500,35961440,4135,4135,4135,4135,10
|
|
20240402,101400,35920090,4130,4130,4130,4130,0
|
|
20240402,101300,35920090,4130,4130,4130,4130,0
|
|
20240402,101200,35920090,4130,4130,4130,4130,0
|
|
20240402,101100,35920090,4130,4130,4130,4130,0
|
|
20240402,101000,35920090,4130,4130,4130,4130,0
|
|
20240402,100900,35920090,4130,4130,4130,4130,0
|
|
20240402,100800,35920090,4130,4130,4130,4130,0
|
|
20240402,100700,35920090,4130,4130,4130,4130,0
|
|
20240402,100600,35920090,4130,4130,4130,4130,0
|
|
20240402,100500,35920090,4130,4130,4130,4130,0
|
|
20240402,100400,35920090,4130,4130,4130,4130,0
|
|
20240402,100300,35920090,4130,4130,4130,4130,7
|
|
20240402,100200,35891180,4130,4130,4130,4130,0
|
|
20240402,100100,35891180,4130,4130,4130,4130,1
|
|
20240402,100000,35887050,4125,4125,4125,4125,0
|
|
20240402,095900,35887050,4125,4125,4125,4125,0
|
|
20240402,095800,35887050,4125,4125,4125,4125,4
|
|
20240402,095700,35870550,4130,4130,4130,4130,2
|
|
20240402,095600,35862290,4130,4130,4130,4130,4
|
|
20240402,095500,35845770,4130,4130,4130,4130,0
|
|
20240402,095400,35845770,4130,4130,4130,4130,0
|
|
20240402,095300,35845770,4130,4130,4130,4130,0
|
|
20240402,095200,35845770,4130,4130,4130,4130,0
|
|
20240402,095100,35845770,4130,4130,4130,4130,0
|
|
20240402,095000,35845770,4130,4130,4130,4130,0
|
|
20240402,094900,35845770,4130,4130,4130,4130,96
|
|
20240402,094800,35449290,4135,4135,4135,4135,10
|
|
20240402,094700,35407940,4130,4130,4130,4130,0
|
|
20240402,094600,35407940,4130,4130,4130,4130,0
|
|
20240402,094500,35407940,4130,4130,4130,4130,49
|
|
20240402,094400,35205570,4135,4135,4135,4135,0
|
|
20240402,094300,35205570,4135,4135,4135,4135,0
|
|
20240402,094200,35205570,4135,4135,4135,4135,0
|
|
20240402,094100,35205570,4135,4135,4135,4135,0
|
|
20240402,094000,35205570,4135,4135,4135,4135,0
|
|
20240402,093900,35205570,4135,4135,4135,4135,5
|
|
20240402,093800,35184895,4135,4135,4135,4135,1
|
|
20240402,093700,35180760,4135,4135,4135,4135,0
|
|
20240402,093600,35180760,4135,4135,4135,4135,0
|
|
20240402,093500,35180760,4135,4135,4135,4135,0
|
|
20240402,093400,35180760,4135,4135,4135,4135,1
|
|
20240402,093300,35176625,4135,4135,4135,4135,0
|
|
20240402,093200,35176625,4135,4135,4135,4135,100
|
|
20240402,093100,34763125,4125,4125,4125,4125,0
|
|
20240402,093000,34763125,4125,4125,4125,4125,0
|
|
20240402,092900,34763125,4125,4125,4125,4125,0
|
|
20240402,092800,34763125,4125,4125,4125,4125,0
|
|
20240402,092700,34763125,4125,4125,4125,4125,0
|
|
20240402,092600,34763125,4125,4125,4125,4125,100
|
|
20240402,092500,34350625,4125,4125,4125,4125,0
|
|
20240402,092400,34350625,4125,4125,4125,4125,0
|
|
20240402,092300,34350625,4125,4125,4125,4125,0
|
|
20240402,092200,34350625,4125,4125,4125,4125,327
|
|
20240402,092100,33001750,4135,4135,4135,4135,1
|
|
20240402,092000,32997615,4135,4135,4135,4135,1
|
|
20240402,091900,32993480,4130,4130,4130,4130,70
|
|
20240402,091800,32704380,4130,4130,4130,4130,0
|
|
20240402,091700,32704380,4130,4130,4130,4130,0
|
|
20240402,091600,32704380,4130,4130,4130,4130,5
|
|
20240402,091500,32683730,4135,4135,4135,4135,0
|
|
20240402,091400,32683730,4135,4130,4135,4130,203
|
|
20240402,091300,31844840,4135,4135,4135,4135,0
|
|
20240402,091200,31844840,4135,4135,4135,4135,0
|
|
20240402,091100,31844840,4135,4135,4135,4135,0
|
|
20240402,091000,31844840,4135,4130,4135,4130,703
|
|
20240402,090900,28941440,4120,4125,4125,4120,106
|
|
20240402,090800,28504690,4125,4125,4125,4125,159
|
|
20240402,090700,27848815,4130,4120,4130,4120,482
|
|
20240402,090600,25859155,4125,4130,4135,4125,378
|
|
20240402,090500,24298065,4135,4135,4135,4135,0
|
|
20240402,090400,24298065,4135,4135,4135,4135,0
|
|
20240402,090300,24298065,4135,4135,4135,4135,300
|
|
20240402,090200,23057565,4135,4135,4135,4135,125
|
|
20240402,090100,22540690,4145,4150,4150,4145,6
|
|
20240402,090000,22515800,4120,4120,4120,4120,5465
|