625 lines
30 KiB
CSV
625 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,192200,343003520,5610,5610,5610,5610,1776
|
|
20240423,192100,343003520,5610,5610,5610,5610,0
|
|
20240423,192000,343003520,5610,5610,5610,5610,0
|
|
20240423,191900,343003520,5610,5610,5610,5610,0
|
|
20240423,191800,343003520,5610,5610,5610,5610,0
|
|
20240423,191700,343003520,5610,5610,5610,5610,0
|
|
20240423,191600,343003520,5610,5610,5610,5610,0
|
|
20240423,191500,343003520,5610,5610,5610,5610,0
|
|
20240423,191400,343003520,5610,5610,5610,5610,0
|
|
20240423,191300,343003520,5610,5610,5610,5610,0
|
|
20240423,191200,343003520,5610,5610,5610,5610,0
|
|
20240423,191100,343003520,5610,5610,5610,5610,0
|
|
20240423,191000,343003520,5610,5610,5610,5610,0
|
|
20240423,190900,343003520,5610,5610,5610,5610,0
|
|
20240423,190800,343003520,5610,5610,5610,5610,0
|
|
20240423,190700,343003520,5610,5610,5610,5610,0
|
|
20240423,190600,343003520,5610,5610,5610,5610,0
|
|
20240423,190500,343003520,5610,5610,5610,5610,0
|
|
20240423,190400,343003520,5610,5610,5610,5610,0
|
|
20240423,190300,343003520,5610,5610,5610,5610,0
|
|
20240423,190200,343003520,5610,5610,5610,5610,0
|
|
20240423,190100,343003520,5610,5610,5610,5610,0
|
|
20240423,190000,343003520,5610,5610,5610,5610,0
|
|
20240423,185900,343003520,5610,5610,5610,5610,0
|
|
20240423,185800,343003520,5610,5610,5610,5610,0
|
|
20240423,185700,343003520,5610,5610,5610,5610,0
|
|
20240423,185600,343003520,5610,5610,5610,5610,0
|
|
20240423,185500,343003520,5610,5610,5610,5610,0
|
|
20240423,185400,343003520,5610,5610,5610,5610,0
|
|
20240423,185300,343003520,5610,5610,5610,5610,0
|
|
20240423,185200,343003520,5610,5610,5610,5610,1776
|
|
20240423,185100,343003520,5610,5610,5610,5610,0
|
|
20240423,185000,343003520,5610,5610,5610,5610,0
|
|
20240423,184900,343003520,5610,5610,5610,5610,0
|
|
20240423,184800,343003520,5610,5610,5610,5610,0
|
|
20240423,184700,343003520,5610,5610,5610,5610,0
|
|
20240423,184600,343003520,5610,5610,5610,5610,0
|
|
20240423,184500,343003520,5610,5610,5610,5610,0
|
|
20240423,184400,343003520,5610,5610,5610,5610,0
|
|
20240423,184300,343003520,5610,5610,5610,5610,0
|
|
20240423,184200,343003520,5610,5610,5610,5610,0
|
|
20240423,184100,343003520,5610,5610,5610,5610,0
|
|
20240423,184000,343003520,5610,5610,5610,5610,0
|
|
20240423,183900,343003520,5610,5610,5610,5610,0
|
|
20240423,183800,343003520,5610,5610,5610,5610,0
|
|
20240423,183700,343003520,5610,5610,5610,5610,0
|
|
20240423,183600,343003520,5610,5610,5610,5610,0
|
|
20240423,183500,343003520,5610,5610,5610,5610,0
|
|
20240423,183400,343003520,5610,5610,5610,5610,0
|
|
20240423,183300,343003520,5610,5610,5610,5610,0
|
|
20240423,183200,343003520,5610,5610,5610,5610,0
|
|
20240423,183100,343003520,5610,5610,5610,5610,0
|
|
20240423,183000,343003520,5610,5610,5610,5610,0
|
|
20240423,182900,343003520,5610,5610,5610,5610,0
|
|
20240423,182800,343003520,5610,5610,5610,5610,0
|
|
20240423,182700,343003520,5610,5610,5610,5610,0
|
|
20240423,182600,343003520,5610,5610,5610,5610,0
|
|
20240423,182500,343003520,5610,5610,5610,5610,0
|
|
20240423,182400,343003520,5610,5610,5610,5610,0
|
|
20240423,182300,343003520,5610,5610,5610,5610,0
|
|
20240423,182200,343003520,5610,5610,5610,5610,1776
|
|
20240423,182100,343003520,5610,5610,5610,5610,0
|
|
20240423,182000,343003520,5610,5610,5610,5610,0
|
|
20240423,181900,343003520,5610,5610,5610,5610,0
|
|
20240423,181800,343003520,5610,5610,5610,5610,0
|
|
20240423,181700,343003520,5610,5610,5610,5610,0
|
|
20240423,181600,343003520,5610,5610,5610,5610,0
|
|
20240423,181500,343003520,5610,5610,5610,5610,0
|
|
20240423,181400,343003520,5610,5610,5610,5610,0
|
|
20240423,181300,343003520,5610,5610,5610,5610,0
|
|
20240423,181200,343003520,5610,5610,5610,5610,0
|
|
20240423,181100,343003520,5610,5610,5610,5610,0
|
|
20240423,181000,343003520,5610,5610,5610,5610,0
|
|
20240423,180900,343003520,5610,5610,5610,5610,0
|
|
20240423,180800,343003520,5610,5610,5610,5610,0
|
|
20240423,180700,343003520,5610,5610,5610,5610,0
|
|
20240423,180600,343003520,5610,5610,5610,5610,0
|
|
20240423,180500,343003520,5610,5610,5610,5610,0
|
|
20240423,180400,343003520,5610,5610,5610,5610,0
|
|
20240423,180300,343003520,5610,5610,5610,5610,0
|
|
20240423,180200,343003520,5610,5610,5610,5610,0
|
|
20240423,180100,343003520,5610,5610,5610,5610,0
|
|
20240423,180000,343003520,5610,5610,5610,5610,0
|
|
20240423,175900,343003520,5610,5610,5610,5610,0
|
|
20240423,175800,343003520,5610,5610,5610,5610,0
|
|
20240423,175700,343003520,5610,5610,5610,5610,0
|
|
20240423,175600,343003520,5610,5610,5610,5610,0
|
|
20240423,175500,343003520,5610,5610,5610,5610,0
|
|
20240423,175400,343003520,5610,5610,5610,5610,0
|
|
20240423,175300,343003520,5610,5610,5610,5610,0
|
|
20240423,175200,343003520,5610,5610,5610,5610,1776
|
|
20240423,175100,343003520,5610,5610,5610,5610,0
|
|
20240423,175000,343003520,5610,5610,5610,5610,0
|
|
20240423,174900,343003520,5610,5610,5610,5610,0
|
|
20240423,174800,343003520,5610,5610,5610,5610,0
|
|
20240423,174700,343003520,5610,5610,5610,5610,0
|
|
20240423,174600,343003520,5610,5610,5610,5610,0
|
|
20240423,174500,343003520,5610,5610,5610,5610,0
|
|
20240423,174400,343003520,5610,5610,5610,5610,0
|
|
20240423,174300,343003520,5610,5610,5610,5610,0
|
|
20240423,174200,343003520,5610,5610,5610,5610,0
|
|
20240423,174100,343003520,5610,5610,5610,5610,0
|
|
20240423,174000,343003520,5610,5610,5610,5610,0
|
|
20240423,173900,343003520,5610,5610,5610,5610,0
|
|
20240423,173800,343003520,5610,5610,5610,5610,0
|
|
20240423,173700,343003520,5610,5610,5610,5610,0
|
|
20240423,173600,343003520,5610,5610,5610,5610,0
|
|
20240423,173500,343003520,5610,5610,5610,5610,0
|
|
20240423,173400,343003520,5610,5610,5610,5610,0
|
|
20240423,173300,343003520,5610,5610,5610,5610,0
|
|
20240423,173200,343003520,5610,5610,5610,5610,0
|
|
20240423,173100,343003520,5610,5610,5610,5610,0
|
|
20240423,173000,343003520,5610,5610,5610,5610,0
|
|
20240423,172900,343003520,5610,5610,5610,5610,0
|
|
20240423,172800,343003520,5610,5610,5610,5610,0
|
|
20240423,172700,343003520,5610,5610,5610,5610,0
|
|
20240423,172600,343003520,5610,5610,5610,5610,0
|
|
20240423,172500,343003520,5610,5610,5610,5610,0
|
|
20240423,172400,343003520,5610,5610,5610,5610,0
|
|
20240423,172300,343003520,5610,5610,5610,5610,0
|
|
20240423,172200,343003520,5610,5610,5610,5610,1776
|
|
20240423,172100,343003520,5610,5610,5610,5610,0
|
|
20240423,172000,343003520,5610,5610,5610,5610,0
|
|
20240423,171900,343003520,5610,5610,5610,5610,0
|
|
20240423,171800,343003520,5610,5610,5610,5610,0
|
|
20240423,171700,343003520,5610,5610,5610,5610,0
|
|
20240423,171600,343003520,5610,5610,5610,5610,0
|
|
20240423,171500,343003520,5610,5610,5610,5610,0
|
|
20240423,171400,343003520,5610,5610,5610,5610,0
|
|
20240423,171300,343003520,5610,5610,5610,5610,0
|
|
20240423,171200,343003520,5610,5610,5610,5610,0
|
|
20240423,171100,343003520,5610,5610,5610,5610,0
|
|
20240423,171000,343003520,5610,5610,5610,5610,0
|
|
20240423,170900,343003520,5610,5610,5610,5610,0
|
|
20240423,170800,343003520,5610,5610,5610,5610,0
|
|
20240423,170700,343003520,5610,5610,5610,5610,0
|
|
20240423,170600,343003520,5610,5610,5610,5610,0
|
|
20240423,170500,343003520,5610,5610,5610,5610,0
|
|
20240423,170400,343003520,5610,5610,5610,5610,0
|
|
20240423,170300,343003520,5610,5610,5610,5610,0
|
|
20240423,170200,343003520,5610,5610,5610,5610,0
|
|
20240423,170100,343003520,5610,5610,5610,5610,0
|
|
20240423,170000,343003520,5610,5610,5610,5610,0
|
|
20240423,165900,343003520,5610,5610,5610,5610,0
|
|
20240423,165800,343003520,5610,5610,5610,5610,0
|
|
20240423,165700,343003520,5610,5610,5610,5610,0
|
|
20240423,165600,343003520,5610,5610,5610,5610,0
|
|
20240423,165500,343003520,5610,5610,5610,5610,0
|
|
20240423,165400,343003520,5610,5610,5610,5610,0
|
|
20240423,165300,343003520,5610,5610,5610,5610,0
|
|
20240423,165200,343003520,5610,5610,5610,5610,1776
|
|
20240423,165100,343003520,5610,5610,5610,5610,0
|
|
20240423,165000,343003520,5610,5610,5610,5610,0
|
|
20240423,164900,343003520,5610,5610,5610,5610,0
|
|
20240423,164800,343003520,5610,5610,5610,5610,0
|
|
20240423,164700,343003520,5610,5610,5610,5610,0
|
|
20240423,164600,343003520,5610,5610,5610,5610,0
|
|
20240423,164500,343003520,5610,5610,5610,5610,0
|
|
20240423,164400,343003520,5610,5610,5610,5610,0
|
|
20240423,164300,343003520,5610,5610,5610,5610,0
|
|
20240423,164200,343003520,5610,5610,5610,5610,0
|
|
20240423,164100,343003520,5610,5610,5610,5610,0
|
|
20240423,164000,343003520,5610,5610,5610,5610,0
|
|
20240423,163900,343003520,5610,5610,5610,5610,0
|
|
20240423,163800,343003520,5610,5610,5610,5610,0
|
|
20240423,163700,343003520,5610,5610,5610,5610,0
|
|
20240423,163600,343003520,5610,5610,5610,5610,0
|
|
20240423,163500,343003520,5610,5610,5610,5610,0
|
|
20240423,163400,343003520,5610,5610,5610,5610,0
|
|
20240423,163300,343003520,5610,5610,5610,5610,0
|
|
20240423,163200,343003520,5610,5610,5610,5610,0
|
|
20240423,163100,343003520,5610,5610,5610,5610,0
|
|
20240423,163000,343003520,5610,5610,5610,5610,0
|
|
20240423,162900,343003520,5610,5610,5610,5610,0
|
|
20240423,162800,343003520,5610,5610,5610,5610,0
|
|
20240423,162700,343003520,5610,5610,5610,5610,0
|
|
20240423,162600,343003520,5610,5610,5610,5610,0
|
|
20240423,162500,343003520,5610,5610,5610,5610,0
|
|
20240423,162400,343003520,5610,5610,5610,5610,0
|
|
20240423,162300,343003520,5610,5610,5610,5610,0
|
|
20240423,162200,343003520,5610,5610,5610,5610,1776
|
|
20240423,162100,343003520,5610,5610,5610,5610,0
|
|
20240423,162000,343003520,5610,5610,5610,5610,0
|
|
20240423,161900,343003520,5610,5610,5610,5610,0
|
|
20240423,161800,343003520,5610,5610,5610,5610,0
|
|
20240423,161700,343003520,5610,5610,5610,5610,0
|
|
20240423,161600,343003520,5610,5610,5610,5610,0
|
|
20240423,161500,343003520,5610,5610,5610,5610,0
|
|
20240423,161400,343003520,5610,5610,5610,5610,0
|
|
20240423,161300,343003520,5610,5610,5610,5610,0
|
|
20240423,161200,343003520,5610,5610,5610,5610,0
|
|
20240423,161100,343003520,5610,5610,5610,5610,0
|
|
20240423,161000,343003520,5610,5610,5610,5610,0
|
|
20240423,160900,343003520,5610,5610,5610,5610,0
|
|
20240423,160800,343003520,5610,5610,5610,5610,0
|
|
20240423,160700,343003520,5610,5610,5610,5610,0
|
|
20240423,160600,343003520,5610,5610,5610,5610,0
|
|
20240423,160500,343003520,5610,5610,5610,5610,0
|
|
20240423,160400,343003520,5610,5610,5610,5610,0
|
|
20240423,160300,343003520,5610,5610,5610,5610,0
|
|
20240423,160200,343003520,5610,5610,5610,5610,0
|
|
20240423,160100,343003520,5610,5610,5610,5610,0
|
|
20240423,160000,343003520,5610,5610,5610,5610,0
|
|
20240423,155900,343003520,5610,5610,5610,5610,0
|
|
20240423,155800,343003520,5610,5610,5610,5610,0
|
|
20240423,155700,343003520,5610,5610,5610,5610,0
|
|
20240423,155600,343003520,5610,5610,5610,5610,0
|
|
20240423,155500,343003520,5610,5610,5610,5610,0
|
|
20240423,155400,343003520,5610,5610,5610,5610,0
|
|
20240423,155300,343003520,5610,5610,5610,5610,0
|
|
20240423,155200,343003520,5610,5610,5610,5610,1776
|
|
20240423,155100,343003520,5610,5610,5610,5610,0
|
|
20240423,155000,343003520,5610,5610,5610,5610,0
|
|
20240423,154900,343003520,5610,5610,5610,5610,0
|
|
20240423,154800,343003520,5610,5610,5610,5610,0
|
|
20240423,154700,343003520,5610,5610,5610,5610,0
|
|
20240423,154600,343003520,5610,5610,5610,5610,0
|
|
20240423,154500,343003520,5610,5610,5610,5610,0
|
|
20240423,154400,343003520,5610,5610,5610,5610,0
|
|
20240423,154300,343003520,5610,5610,5610,5610,0
|
|
20240423,154200,343003520,5610,5610,5610,5610,0
|
|
20240423,154100,343003520,5610,5610,5610,5610,0
|
|
20240423,154000,343003520,5610,5610,5610,5610,0
|
|
20240423,153900,343003520,5610,5610,5610,5610,0
|
|
20240423,153800,343003520,5610,5610,5610,5610,0
|
|
20240423,153700,343003520,5610,5610,5610,5610,0
|
|
20240423,153600,343003520,5610,5610,5610,5610,0
|
|
20240423,153500,343003520,5610,5610,5610,5610,0
|
|
20240423,153400,343003520,5610,5610,5610,5610,0
|
|
20240423,153300,343003520,5610,5610,5610,5610,0
|
|
20240423,153200,343003520,5610,5610,5610,5610,0
|
|
20240423,153100,343003520,5610,5610,5610,5610,0
|
|
20240423,153000,343003520,5610,5610,5610,5610,1776
|
|
20240423,152900,333040160,5620,5620,5620,5620,0
|
|
20240423,152800,333040160,5620,5620,5620,5620,0
|
|
20240423,152700,333040160,5620,5620,5620,5620,0
|
|
20240423,152600,333040160,5620,5620,5620,5620,0
|
|
20240423,152500,333040160,5620,5620,5620,5620,0
|
|
20240423,152400,333040160,5620,5620,5620,5620,0
|
|
20240423,152300,333040160,5620,5620,5620,5620,0
|
|
20240423,152200,333040160,5620,5620,5620,5620,0
|
|
20240423,152100,333040160,5620,5620,5620,5620,0
|
|
20240423,152000,333040160,5620,5620,5620,5620,0
|
|
20240423,151900,333040160,5620,5610,5620,5610,1242
|
|
20240423,151800,326071210,5620,5610,5620,5610,259
|
|
20240423,151700,324618030,5620,5620,5620,5620,0
|
|
20240423,151600,324618030,5620,5620,5620,5620,0
|
|
20240423,151500,324618030,5620,5620,5620,5620,0
|
|
20240423,151400,324618030,5620,5620,5630,5610,1153
|
|
20240423,151300,318141670,5620,5620,5620,5620,117
|
|
20240423,151200,317484130,5620,5620,5620,5620,0
|
|
20240423,151100,317484130,5620,5620,5620,5620,0
|
|
20240423,151000,317484130,5620,5620,5620,5620,246
|
|
20240423,150900,316101610,5630,5630,5630,5630,0
|
|
20240423,150800,316101610,5630,5630,5630,5630,331
|
|
20240423,150700,314238080,5630,5640,5640,5630,286
|
|
20240423,150600,312625140,5630,5620,5630,5620,83
|
|
20240423,150500,312158640,5620,5610,5620,5610,254
|
|
20240423,150400,310733660,5610,5610,5610,5610,0
|
|
20240423,150300,310733660,5610,5610,5610,5610,351
|
|
20240423,150200,308764550,5610,5620,5620,5610,23
|
|
20240423,150100,308635460,5620,5620,5620,5620,1
|
|
20240423,150000,308629840,5630,5610,5630,5610,117
|
|
20240423,145900,307973450,5610,5610,5610,5610,0
|
|
20240423,145800,307973450,5610,5610,5610,5610,0
|
|
20240423,145700,307973450,5610,5610,5610,5610,87
|
|
20240423,145600,307485380,5630,5610,5630,5610,250
|
|
20240423,145500,306081930,5620,5620,5620,5620,881
|
|
20240423,145400,301130710,5620,5620,5620,5620,0
|
|
20240423,145300,301130710,5620,5620,5620,5620,0
|
|
20240423,145200,301130710,5620,5620,5620,5620,0
|
|
20240423,145100,301130710,5620,5620,5620,5620,500
|
|
20240423,145000,298320710,5610,5610,5610,5610,0
|
|
20240423,144900,298320710,5610,5610,5610,5610,0
|
|
20240423,144800,298320710,5610,5610,5610,5610,0
|
|
20240423,144700,298320710,5610,5610,5610,5610,201
|
|
20240423,144600,297193100,5610,5610,5610,5610,0
|
|
20240423,144500,297193100,5610,5630,5630,5610,4500
|
|
20240423,144400,271937000,5620,5620,5620,5620,0
|
|
20240423,144300,271937000,5620,5620,5620,5620,0
|
|
20240423,144200,271937000,5620,5640,5640,5620,200
|
|
20240423,144100,270811860,5640,5640,5640,5640,10
|
|
20240423,144000,270755460,5640,5640,5640,5640,335
|
|
20240423,143900,268866060,5640,5640,5640,5640,0
|
|
20240423,143800,268866060,5640,5640,5640,5640,2
|
|
20240423,143700,268854780,5650,5650,5650,5650,8
|
|
20240423,143600,268809580,5650,5650,5650,5650,100
|
|
20240423,143500,268244580,5660,5660,5660,5660,5
|
|
20240423,143400,268216280,5660,5660,5660,5660,0
|
|
20240423,143300,268216280,5660,5660,5660,5660,0
|
|
20240423,143200,268216280,5660,5660,5660,5660,0
|
|
20240423,143100,268216280,5660,5660,5660,5660,80
|
|
20240423,143000,267763480,5660,5660,5660,5660,0
|
|
20240423,142900,267763480,5660,5660,5660,5660,0
|
|
20240423,142800,267763480,5660,5660,5660,5660,0
|
|
20240423,142700,267763480,5660,5660,5660,5660,171
|
|
20240423,142600,266795620,5660,5660,5660,5660,0
|
|
20240423,142500,266795620,5660,5660,5660,5660,10
|
|
20240423,142400,266739020,5660,5660,5660,5660,0
|
|
20240423,142300,266739020,5660,5660,5660,5660,0
|
|
20240423,142200,266739020,5660,5660,5660,5660,2
|
|
20240423,142100,266727700,5650,5660,5660,5650,68
|
|
20240423,142000,266342890,5660,5660,5660,5660,0
|
|
20240423,141900,266342890,5660,5660,5660,5660,70
|
|
20240423,141800,265946690,5660,5660,5660,5660,135
|
|
20240423,141700,265182590,5650,5650,5650,5650,36
|
|
20240423,141600,264979190,5660,5660,5660,5660,0
|
|
20240423,141500,264979190,5660,5660,5660,5660,14
|
|
20240423,141400,264899950,5660,5660,5660,5660,21
|
|
20240423,141300,264781090,5660,5660,5660,5660,0
|
|
20240423,141200,264781090,5660,5660,5660,5660,0
|
|
20240423,141100,264781090,5660,5660,5660,5660,70
|
|
20240423,141000,264384890,5640,5640,5640,5640,0
|
|
20240423,140900,264384890,5640,5640,5640,5640,1
|
|
20240423,140800,264379250,5660,5650,5660,5650,461
|
|
20240423,140700,261770400,5650,5650,5650,5650,0
|
|
20240423,140600,261770400,5650,5650,5650,5650,50
|
|
20240423,140500,261487900,5650,5650,5650,5650,0
|
|
20240423,140400,261487900,5650,5650,5650,5650,0
|
|
20240423,140300,261487900,5650,5640,5650,5640,125
|
|
20240423,140200,260782050,5650,5650,5650,5650,0
|
|
20240423,140100,260782050,5650,5650,5650,5650,0
|
|
20240423,140000,260782050,5650,5650,5650,5650,0
|
|
20240423,135900,260782050,5650,5650,5650,5650,218
|
|
20240423,135800,259550350,5640,5640,5640,5640,107
|
|
20240423,135700,258946870,5640,5640,5640,5640,0
|
|
20240423,135600,258946870,5640,5640,5640,5640,136
|
|
20240423,135500,258179830,5640,5640,5640,5640,0
|
|
20240423,135400,258179830,5640,5640,5640,5640,0
|
|
20240423,135300,258179830,5640,5640,5640,5640,0
|
|
20240423,135200,258179830,5640,5640,5640,5640,0
|
|
20240423,135100,258179830,5640,5640,5640,5640,2
|
|
20240423,135000,258168550,5640,5640,5640,5640,0
|
|
20240423,134900,258168550,5640,5620,5640,5620,2220
|
|
20240423,134800,245653470,5620,5620,5620,5620,27
|
|
20240423,134700,245501730,5620,5620,5620,5620,0
|
|
20240423,134600,245501730,5620,5620,5620,5620,7
|
|
20240423,134500,245462390,5620,5620,5620,5620,265
|
|
20240423,134400,243973090,5620,5620,5620,5620,0
|
|
20240423,134300,243973090,5620,5620,5620,5620,0
|
|
20240423,134200,243973090,5620,5620,5620,5620,6
|
|
20240423,134100,243939370,5620,5620,5620,5620,285
|
|
20240423,134000,242337670,5630,5630,5630,5630,0
|
|
20240423,133900,242337670,5630,5630,5630,5630,0
|
|
20240423,133800,242337670,5630,5630,5630,5630,0
|
|
20240423,133700,242337670,5630,5630,5630,5630,0
|
|
20240423,133600,242337670,5630,5630,5630,5630,18
|
|
20240423,133500,242236330,5620,5620,5620,5620,1
|
|
20240423,133400,242230710,5610,5620,5620,5610,3
|
|
20240423,133300,242213860,5610,5610,5610,5610,0
|
|
20240423,133200,242213860,5610,5620,5620,5610,1007
|
|
20240423,133100,236564210,5620,5620,5620,5620,0
|
|
20240423,133000,236564210,5620,5620,5620,5620,0
|
|
20240423,132900,236564210,5620,5620,5620,5620,0
|
|
20240423,132800,236564210,5620,5620,5630,5620,341
|
|
20240423,132700,234647690,5620,5610,5620,5610,685
|
|
20240423,132600,230798150,5620,5620,5620,5620,0
|
|
20240423,132500,230798150,5620,5620,5620,5620,30
|
|
20240423,132400,230629550,5620,5620,5620,5620,100
|
|
20240423,132300,230067550,5620,5620,5620,5620,4
|
|
20240423,132200,230045070,5620,5620,5620,5620,380
|
|
20240423,132100,227909470,5620,5620,5620,5620,127
|
|
20240423,132000,227195730,5620,5620,5620,5620,60
|
|
20240423,131900,226858530,5610,5610,5610,5610,0
|
|
20240423,131800,226858530,5610,5610,5610,5600,36
|
|
20240423,131700,226656820,5600,5610,5610,5600,2400
|
|
20240423,131600,213197120,5620,5620,5620,5620,0
|
|
20240423,131500,213197120,5620,5620,5620,5620,0
|
|
20240423,131400,213197120,5620,5620,5620,5620,0
|
|
20240423,131300,213197120,5620,5620,5620,5620,0
|
|
20240423,131200,213197120,5620,5620,5620,5620,18
|
|
20240423,131100,213095960,5620,5620,5620,5620,39
|
|
20240423,131000,212876780,5620,5620,5620,5620,25
|
|
20240423,130900,212736280,5620,5620,5620,5620,0
|
|
20240423,130800,212736280,5620,5620,5620,5620,18
|
|
20240423,130700,212635120,5620,5620,5620,5620,496
|
|
20240423,130600,209847600,5620,5620,5620,5620,0
|
|
20240423,130500,209847600,5620,5620,5620,5620,0
|
|
20240423,130400,209847600,5620,5620,5620,5620,0
|
|
20240423,130300,209847600,5620,5620,5620,5620,258
|
|
20240423,130200,208397640,5630,5630,5630,5630,0
|
|
20240423,130100,208397640,5630,5630,5630,5630,0
|
|
20240423,130000,208397640,5630,5630,5630,5630,250
|
|
20240423,125900,206990140,5640,5640,5640,5640,0
|
|
20240423,125800,206990140,5640,5640,5640,5640,0
|
|
20240423,125700,206990140,5640,5640,5640,5640,585
|
|
20240423,125600,203690740,5630,5630,5630,5630,0
|
|
20240423,125500,203690740,5630,5630,5630,5630,350
|
|
20240423,125400,201720240,5630,5630,5630,5630,0
|
|
20240423,125300,201720240,5630,5630,5630,5630,0
|
|
20240423,125200,201720240,5630,5630,5630,5630,0
|
|
20240423,125100,201720240,5630,5630,5630,5630,194
|
|
20240423,125000,200628020,5630,5630,5630,5630,0
|
|
20240423,124900,200628020,5630,5630,5630,5630,201
|
|
20240423,124800,199496390,5620,5620,5620,5620,0
|
|
20240423,124700,199496390,5620,5620,5620,5620,0
|
|
20240423,124600,199496390,5620,5620,5620,5620,14
|
|
20240423,124500,199417710,5620,5620,5620,5620,130
|
|
20240423,124400,198687110,5620,5620,5620,5620,0
|
|
20240423,124300,198687110,5620,5620,5620,5620,10
|
|
20240423,124200,198630910,5610,5610,5610,5610,49
|
|
20240423,124100,198356020,5620,5620,5620,5620,0
|
|
20240423,124000,198356020,5620,5610,5620,5610,82
|
|
20240423,123900,197895990,5610,5610,5610,5610,1
|
|
20240423,123800,197890380,5620,5620,5620,5620,1
|
|
20240423,123700,197884760,5610,5610,5610,5610,0
|
|
20240423,123600,197884760,5610,5610,5610,5610,0
|
|
20240423,123500,197884760,5610,5600,5610,5600,196
|
|
20240423,123400,196786160,5600,5610,5610,5600,799
|
|
20240423,123300,192307750,5610,5610,5610,5610,100
|
|
20240423,123200,191746750,5610,5610,5610,5610,250
|
|
20240423,123100,190344250,5610,5610,5610,5610,0
|
|
20240423,123000,190344250,5610,5610,5610,5610,151
|
|
20240423,122900,189497140,5610,5610,5610,5610,305
|
|
20240423,122800,187786090,5610,5610,5610,5610,0
|
|
20240423,122700,187786090,5610,5610,5610,5610,0
|
|
20240423,122600,187786090,5610,5610,5610,5610,0
|
|
20240423,122500,187786090,5610,5610,5610,5610,313
|
|
20240423,122400,186030160,5610,5610,5610,5610,0
|
|
20240423,122300,186030160,5610,5630,5630,5610,2683
|
|
20240423,122200,170966490,5630,5630,5630,5630,0
|
|
20240423,122100,170966490,5630,5630,5630,5630,0
|
|
20240423,122000,170966490,5630,5630,5630,5630,0
|
|
20240423,121900,170966490,5630,5630,5630,5630,0
|
|
20240423,121800,170966490,5630,5630,5630,5630,0
|
|
20240423,121700,170966490,5630,5630,5630,5630,0
|
|
20240423,121600,170966490,5630,5630,5630,5630,12
|
|
20240423,121500,170898930,5630,5630,5630,5630,5
|
|
20240423,121400,170870780,5630,5630,5630,5630,0
|
|
20240423,121300,170870780,5630,5630,5630,5630,0
|
|
20240423,121200,170870780,5630,5630,5630,5630,141
|
|
20240423,121100,170076950,5630,5630,5630,5630,0
|
|
20240423,121000,170076950,5630,5630,5630,5630,0
|
|
20240423,120900,170076950,5630,5630,5630,5630,31
|
|
20240423,120800,169902420,5630,5630,5630,5630,0
|
|
20240423,120700,169902420,5630,5630,5630,5630,0
|
|
20240423,120600,169902420,5630,5630,5630,5630,0
|
|
20240423,120500,169902420,5630,5630,5630,5630,97
|
|
20240423,120400,169356310,5630,5630,5630,5630,178
|
|
20240423,120300,168354170,5630,5630,5630,5630,3
|
|
20240423,120200,168337280,5620,5620,5620,5620,1000
|
|
20240423,120100,162717280,5630,5630,5630,5630,18
|
|
20240423,120000,162615940,5630,5630,5630,5630,1
|
|
20240423,115900,162610310,5630,5630,5630,5630,0
|
|
20240423,115800,162610310,5630,5630,5630,5630,0
|
|
20240423,115700,162610310,5630,5630,5630,5630,0
|
|
20240423,115600,162610310,5630,5630,5630,5630,2
|
|
20240423,115500,162599050,5620,5620,5620,5620,0
|
|
20240423,115400,162599050,5620,5620,5620,5620,0
|
|
20240423,115300,162599050,5620,5620,5620,5620,0
|
|
20240423,115200,162599050,5620,5620,5620,5620,0
|
|
20240423,115100,162599050,5620,5620,5620,5620,0
|
|
20240423,115000,162599050,5620,5620,5620,5620,0
|
|
20240423,114900,162599050,5620,5620,5620,5620,0
|
|
20240423,114800,162599050,5620,5620,5620,5620,0
|
|
20240423,114700,162599050,5620,5620,5620,5620,14
|
|
20240423,114600,162520370,5620,5620,5620,5620,0
|
|
20240423,114500,162520370,5620,5620,5620,5620,0
|
|
20240423,114400,162520370,5620,5620,5620,5620,0
|
|
20240423,114300,162520370,5620,5620,5620,5620,0
|
|
20240423,114200,162520370,5620,5620,5620,5620,0
|
|
20240423,114100,162520370,5620,5620,5620,5620,0
|
|
20240423,114000,162520370,5620,5620,5620,5620,533
|
|
20240423,113900,159524910,5620,5620,5620,5620,0
|
|
20240423,113800,159524910,5620,5620,5620,5620,0
|
|
20240423,113700,159524910,5620,5620,5620,5620,483
|
|
20240423,113600,156810450,5630,5630,5630,5630,17
|
|
20240423,113500,156714740,5630,5630,5630,5630,0
|
|
20240423,113400,156714740,5630,5630,5630,5630,13
|
|
20240423,113300,156641550,5630,5630,5630,5630,0
|
|
20240423,113200,156641550,5630,5630,5630,5630,0
|
|
20240423,113100,156641550,5630,5630,5630,5630,50
|
|
20240423,113000,156360050,5630,5630,5630,5630,0
|
|
20240423,112900,156360050,5630,5630,5630,5630,0
|
|
20240423,112800,156360050,5630,5630,5630,5630,0
|
|
20240423,112700,156360050,5630,5630,5630,5630,0
|
|
20240423,112600,156360050,5630,5630,5630,5630,0
|
|
20240423,112500,156360050,5630,5630,5630,5630,0
|
|
20240423,112400,156360050,5630,5630,5630,5630,0
|
|
20240423,112300,156360050,5630,5630,5630,5630,0
|
|
20240423,112200,156360050,5630,5630,5630,5630,0
|
|
20240423,112100,156360050,5630,5630,5630,5630,0
|
|
20240423,112000,156360050,5630,5630,5630,5630,0
|
|
20240423,111900,156360050,5630,5630,5630,5630,0
|
|
20240423,111800,156360050,5630,5630,5630,5630,0
|
|
20240423,111700,156360050,5630,5630,5630,5630,0
|
|
20240423,111600,156360050,5630,5630,5630,5630,0
|
|
20240423,111500,156360050,5630,5630,5630,5630,0
|
|
20240423,111400,156360050,5630,5630,5630,5630,25
|
|
20240423,111300,156219300,5620,5620,5620,5620,0
|
|
20240423,111200,156219300,5620,5620,5620,5620,0
|
|
20240423,111100,156219300,5620,5620,5620,5620,252
|
|
20240423,111000,154803060,5620,5620,5620,5620,203
|
|
20240423,110900,153662200,5620,5620,5620,5620,41
|
|
20240423,110800,153431780,5610,5610,5610,5610,184
|
|
20240423,110700,152399540,5610,5620,5620,5610,103
|
|
20240423,110600,151821690,5620,5620,5620,5610,1782
|
|
20240423,110500,141821850,5630,5620,5630,5620,64
|
|
20240423,110400,141461790,5630,5630,5630,5630,27
|
|
20240423,110300,141309780,5630,5630,5630,5630,0
|
|
20240423,110200,141309780,5630,5630,5640,5620,806
|
|
20240423,110100,136777160,5610,5610,5610,5610,0
|
|
20240423,110000,136777160,5610,5610,5610,5610,0
|
|
20240423,105900,136777160,5610,5620,5620,5610,171
|
|
20240423,105800,135816430,5620,5620,5620,5620,0
|
|
20240423,105700,135816430,5620,5620,5620,5620,173
|
|
20240423,105600,134844170,5630,5630,5630,5630,1
|
|
20240423,105500,134838540,5620,5630,5630,5620,271
|
|
20240423,105400,133315440,5620,5640,5640,5620,42
|
|
20240423,105300,133079060,5620,5620,5620,5620,6
|
|
20240423,105200,133045340,5610,5610,5610,5610,92
|
|
20240423,105100,132529220,5620,5620,5620,5620,1653
|
|
20240423,105000,123239360,5630,5630,5630,5630,0
|
|
20240423,104900,123239360,5630,5630,5630,5630,50
|
|
20240423,104800,122957860,5620,5640,5640,5620,1402
|
|
20240423,104700,115061160,5630,5630,5630,5630,15
|
|
20240423,104600,114976710,5630,5630,5630,5630,0
|
|
20240423,104500,114976710,5630,5630,5630,5620,1006
|
|
20240423,104400,109318090,5630,5630,5640,5630,507
|
|
20240423,104300,106463480,5640,5640,5640,5640,18
|
|
20240423,104200,106361960,5640,5640,5640,5640,5
|
|
20240423,104100,106333760,5650,5650,5650,5650,1
|
|
20240423,104000,106328110,5630,5630,5630,5630,0
|
|
20240423,103900,106328110,5630,5630,5630,5630,5
|
|
20240423,103800,106299960,5620,5630,5630,5620,170
|
|
20240423,103700,105343260,5630,5630,5630,5630,0
|
|
20240423,103600,105343260,5630,5630,5630,5630,4640
|
|
20240423,103500,79220060,5630,5630,5630,5630,0
|
|
20240423,103400,79220060,5630,5640,5640,5630,600
|
|
20240423,103300,75840100,5660,5660,5660,5660,0
|
|
20240423,103200,75840100,5660,5650,5660,5650,82
|
|
20240423,103100,75376780,5640,5650,5650,5640,2
|
|
20240423,103000,75365490,5650,5650,5650,5650,171
|
|
20240423,102900,74399340,5650,5650,5650,5650,0
|
|
20240423,102800,74399340,5650,5650,5650,5650,0
|
|
20240423,102700,74399340,5650,5650,5650,5650,48
|
|
20240423,102600,74128140,5640,5640,5640,5640,0
|
|
20240423,102500,74128140,5640,5640,5640,5640,0
|
|
20240423,102400,74128140,5640,5640,5640,5640,0
|
|
20240423,102300,74128140,5640,5640,5640,5640,0
|
|
20240423,102200,74128140,5640,5640,5640,5640,0
|
|
20240423,102100,74128140,5640,5640,5640,5640,0
|
|
20240423,102000,74128140,5640,5640,5640,5640,43
|
|
20240423,101900,73885620,5640,5650,5650,5640,100
|
|
20240423,101800,73321030,5650,5650,5650,5650,118
|
|
20240423,101700,72654330,5650,5650,5650,5650,8
|
|
20240423,101600,72609130,5660,5660,5660,5660,0
|
|
20240423,101500,72609130,5660,5660,5660,5660,0
|
|
20240423,101400,72609130,5660,5660,5660,5660,8
|
|
20240423,101300,72563850,5670,5670,5670,5670,0
|
|
20240423,101200,72563850,5670,5670,5670,5670,0
|
|
20240423,101100,72563850,5670,5670,5670,5670,0
|
|
20240423,101000,72563850,5670,5670,5670,5670,10
|
|
20240423,100900,72507150,5670,5670,5670,5670,6
|
|
20240423,100800,72473130,5670,5670,5670,5670,0
|
|
20240423,100700,72473130,5670,5670,5670,5670,0
|
|
20240423,100600,72473130,5670,5670,5670,5670,0
|
|
20240423,100500,72473130,5670,5670,5670,5670,346
|
|
20240423,100400,70511310,5680,5680,5680,5680,20
|
|
20240423,100300,70397710,5680,5680,5680,5680,9
|
|
20240423,100200,70346590,5680,5680,5680,5680,1
|
|
20240423,100100,70340910,5680,5680,5680,5680,45
|
|
20240423,100000,70085310,5680,5680,5680,5680,0
|
|
20240423,095900,70085310,5680,5680,5680,5680,0
|
|
20240423,095800,70085310,5680,5680,5680,5680,103
|
|
20240423,095700,69500270,5680,5680,5680,5680,2
|
|
20240423,095600,69488910,5680,5680,5680,5680,4
|
|
20240423,095500,69466190,5680,5670,5680,5670,126
|
|
20240423,095400,68751760,5680,5680,5680,5680,10
|
|
20240423,095300,68694960,5680,5670,5680,5670,597
|
|
20240423,095200,65309940,5670,5670,5670,5670,1
|
|
20240423,095100,65304270,5670,5640,5670,5630,501
|
|
20240423,095000,62482270,5640,5650,5650,5640,350
|
|
20240423,094900,60507320,5650,5650,5650,5650,0
|
|
20240423,094800,60507320,5650,5650,5650,5650,0
|
|
20240423,094700,60507320,5650,5650,5650,5650,1900
|
|
20240423,094600,49772320,5670,5670,5670,5670,0
|
|
20240423,094500,49772320,5670,5670,5670,5670,5
|
|
20240423,094400,49743970,5650,5650,5650,5650,131
|
|
20240423,094300,49003820,5660,5660,5660,5660,0
|
|
20240423,094200,49003820,5660,5660,5660,5660,0
|
|
20240423,094100,49003820,5660,5660,5660,5660,105
|
|
20240423,094000,48409520,5670,5670,5670,5670,1
|
|
20240423,093900,48403850,5650,5650,5650,5650,419
|
|
20240423,093800,46036500,5650,5650,5650,5650,20
|
|
20240423,093700,45923500,5670,5670,5670,5670,230
|
|
20240423,093600,44619400,5660,5660,5660,5660,343
|
|
20240423,093500,42678020,5660,5660,5660,5660,0
|
|
20240423,093400,42678020,5660,5660,5660,5660,0
|
|
20240423,093300,42678020,5660,5660,5660,5660,10
|
|
20240423,093200,42621420,5660,5660,5660,5660,295
|
|
20240423,093100,40951720,5670,5670,5670,5670,46
|
|
20240423,093000,40690900,5670,5670,5670,5670,10
|
|
20240423,092900,40634200,5670,5670,5670,5670,10
|
|
20240423,092800,40577500,5670,5670,5670,5670,0
|
|
20240423,092700,40577500,5670,5680,5680,5670,6
|
|
20240423,092600,40543450,5680,5680,5680,5680,2
|
|
20240423,092500,40532090,5670,5690,5690,5670,9
|
|
20240423,092400,40481040,5670,5670,5670,5670,3
|
|
20240423,092300,40464030,5690,5680,5690,5680,88
|
|
20240423,092200,39964090,5650,5650,5650,5650,0
|
|
20240423,092100,39964090,5650,5650,5650,5650,150
|
|
20240423,092000,39116590,5650,5660,5660,5650,283
|
|
20240423,091900,37517350,5660,5660,5660,5660,0
|
|
20240423,091800,37517350,5660,5660,5660,5660,0
|
|
20240423,091700,37517350,5660,5670,5680,5660,112
|
|
20240423,091600,36883260,5650,5630,5660,5630,756
|
|
20240423,091500,32625240,5630,5670,5670,5610,3338
|
|
20240423,091400,13817500,5680,5680,5680,5680,4
|
|
20240423,091300,13794780,5670,5660,5670,5660,34
|
|
20240423,091200,13602180,5670,5670,5670,5670,252
|
|
20240423,091100,12173340,5670,5670,5670,5670,10
|
|
20240423,091000,12116640,5670,5670,5670,5670,0
|
|
20240423,090900,12116640,5670,5680,5680,5670,105
|
|
20240423,090800,11521280,5680,5680,5680,5680,0
|
|
20240423,090700,11521280,5680,5680,5680,5680,10
|
|
20240423,090600,11464480,5690,5690,5690,5690,152
|
|
20240423,090500,10599600,5700,5690,5700,5690,91
|
|
20240423,090400,10081720,5680,5660,5680,5660,268
|
|
20240423,090300,8561920,5670,5670,5670,5670,0
|
|
20240423,090200,8561920,5670,5670,5670,5640,45
|
|
20240423,090100,8307040,5670,5670,5670,5670,0
|
|
20240423,090000,8307040,5670,5620,5670,5620,1378
|