699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,203600,142459145,4460,4460,4460,4460,668
|
|
20240416,203500,142459145,4460,4460,4460,4460,0
|
|
20240416,203400,142459145,4460,4460,4460,4460,0
|
|
20240416,203300,142459145,4460,4460,4460,4460,0
|
|
20240416,203200,142459145,4460,4460,4460,4460,0
|
|
20240416,203100,142459145,4460,4460,4460,4460,0
|
|
20240416,203000,142459145,4460,4460,4460,4460,0
|
|
20240416,202900,142459145,4460,4460,4460,4460,0
|
|
20240416,202800,142459145,4460,4460,4460,4460,0
|
|
20240416,202700,142459145,4460,4460,4460,4460,0
|
|
20240416,202600,142459145,4460,4460,4460,4460,0
|
|
20240416,202500,142459145,4460,4460,4460,4460,0
|
|
20240416,202400,142459145,4460,4460,4460,4460,0
|
|
20240416,202300,142459145,4460,4460,4460,4460,0
|
|
20240416,202200,142459145,4460,4460,4460,4460,0
|
|
20240416,202100,142459145,4460,4460,4460,4460,0
|
|
20240416,202000,142459145,4460,4460,4460,4460,0
|
|
20240416,201900,142459145,4460,4460,4460,4460,0
|
|
20240416,201800,142459145,4460,4460,4460,4460,0
|
|
20240416,201700,142459145,4460,4460,4460,4460,0
|
|
20240416,201600,142459145,4460,4460,4460,4460,0
|
|
20240416,201500,142459145,4460,4460,4460,4460,0
|
|
20240416,201400,142459145,4460,4460,4460,4460,0
|
|
20240416,201300,142459145,4460,4460,4460,4460,0
|
|
20240416,201200,142459145,4460,4460,4460,4460,0
|
|
20240416,201100,142459145,4460,4460,4460,4460,0
|
|
20240416,201000,142459145,4460,4460,4460,4460,0
|
|
20240416,200900,142459145,4460,4460,4460,4460,0
|
|
20240416,200800,142459145,4460,4460,4460,4460,0
|
|
20240416,200700,142459145,4460,4460,4460,4460,0
|
|
20240416,200600,142459145,4460,4460,4460,4460,668
|
|
20240416,200500,142459145,4460,4460,4460,4460,0
|
|
20240416,200400,142459145,4460,4460,4460,4460,0
|
|
20240416,200300,142459145,4460,4460,4460,4460,0
|
|
20240416,200200,142459145,4460,4460,4460,4460,0
|
|
20240416,200100,142459145,4460,4460,4460,4460,0
|
|
20240416,200000,142459145,4460,4460,4460,4460,0
|
|
20240416,195900,142459145,4460,4460,4460,4460,0
|
|
20240416,195800,142459145,4460,4460,4460,4460,0
|
|
20240416,195700,142459145,4460,4460,4460,4460,0
|
|
20240416,195600,142459145,4460,4460,4460,4460,0
|
|
20240416,195500,142459145,4460,4460,4460,4460,0
|
|
20240416,195400,142459145,4460,4460,4460,4460,0
|
|
20240416,195300,142459145,4460,4460,4460,4460,0
|
|
20240416,195200,142459145,4460,4460,4460,4460,0
|
|
20240416,195100,142459145,4460,4460,4460,4460,0
|
|
20240416,195000,142459145,4460,4460,4460,4460,0
|
|
20240416,194900,142459145,4460,4460,4460,4460,0
|
|
20240416,194800,142459145,4460,4460,4460,4460,0
|
|
20240416,194700,142459145,4460,4460,4460,4460,0
|
|
20240416,194600,142459145,4460,4460,4460,4460,0
|
|
20240416,194500,142459145,4460,4460,4460,4460,0
|
|
20240416,194400,142459145,4460,4460,4460,4460,0
|
|
20240416,194300,142459145,4460,4460,4460,4460,0
|
|
20240416,194200,142459145,4460,4460,4460,4460,0
|
|
20240416,194100,142459145,4460,4460,4460,4460,0
|
|
20240416,194000,142459145,4460,4460,4460,4460,0
|
|
20240416,193900,142459145,4460,4460,4460,4460,0
|
|
20240416,193800,142459145,4460,4460,4460,4460,0
|
|
20240416,193700,142459145,4460,4460,4460,4460,0
|
|
20240416,193600,142459145,4460,4460,4460,4460,668
|
|
20240416,193500,142459145,4460,4460,4460,4460,0
|
|
20240416,193400,142459145,4460,4460,4460,4460,0
|
|
20240416,193300,142459145,4460,4460,4460,4460,0
|
|
20240416,193200,142459145,4460,4460,4460,4460,0
|
|
20240416,193100,142459145,4460,4460,4460,4460,0
|
|
20240416,193000,142459145,4460,4460,4460,4460,0
|
|
20240416,192900,142459145,4460,4460,4460,4460,0
|
|
20240416,192800,142459145,4460,4460,4460,4460,0
|
|
20240416,192700,142459145,4460,4460,4460,4460,0
|
|
20240416,192600,142459145,4460,4460,4460,4460,0
|
|
20240416,192500,142459145,4460,4460,4460,4460,0
|
|
20240416,192400,142459145,4460,4460,4460,4460,0
|
|
20240416,192300,142459145,4460,4460,4460,4460,0
|
|
20240416,192200,142459145,4460,4460,4460,4460,0
|
|
20240416,192100,142459145,4460,4460,4460,4460,0
|
|
20240416,192000,142459145,4460,4460,4460,4460,0
|
|
20240416,191900,142459145,4460,4460,4460,4460,0
|
|
20240416,191800,142459145,4460,4460,4460,4460,0
|
|
20240416,191700,142459145,4460,4460,4460,4460,0
|
|
20240416,191600,142459145,4460,4460,4460,4460,0
|
|
20240416,191500,142459145,4460,4460,4460,4460,0
|
|
20240416,191400,142459145,4460,4460,4460,4460,0
|
|
20240416,191300,142459145,4460,4460,4460,4460,0
|
|
20240416,191200,142459145,4460,4460,4460,4460,0
|
|
20240416,191100,142459145,4460,4460,4460,4460,0
|
|
20240416,191000,142459145,4460,4460,4460,4460,0
|
|
20240416,190900,142459145,4460,4460,4460,4460,0
|
|
20240416,190800,142459145,4460,4460,4460,4460,0
|
|
20240416,190700,142459145,4460,4460,4460,4460,0
|
|
20240416,190600,142459145,4460,4460,4460,4460,668
|
|
20240416,190500,142459145,4460,4460,4460,4460,0
|
|
20240416,190400,142459145,4460,4460,4460,4460,0
|
|
20240416,190300,142459145,4460,4460,4460,4460,0
|
|
20240416,190200,142459145,4460,4460,4460,4460,0
|
|
20240416,190100,142459145,4460,4460,4460,4460,0
|
|
20240416,190000,142459145,4460,4460,4460,4460,0
|
|
20240416,185900,142459145,4460,4460,4460,4460,0
|
|
20240416,185800,142459145,4460,4460,4460,4460,0
|
|
20240416,185700,142459145,4460,4460,4460,4460,0
|
|
20240416,185600,142459145,4460,4460,4460,4460,0
|
|
20240416,185500,142459145,4460,4460,4460,4460,0
|
|
20240416,185400,142459145,4460,4460,4460,4460,0
|
|
20240416,185300,142459145,4460,4460,4460,4460,0
|
|
20240416,185200,142459145,4460,4460,4460,4460,0
|
|
20240416,185100,142459145,4460,4460,4460,4460,0
|
|
20240416,185000,142459145,4460,4460,4460,4460,0
|
|
20240416,184900,142459145,4460,4460,4460,4460,0
|
|
20240416,184800,142459145,4460,4460,4460,4460,0
|
|
20240416,184700,142459145,4460,4460,4460,4460,0
|
|
20240416,184600,142459145,4460,4460,4460,4460,0
|
|
20240416,184500,142459145,4460,4460,4460,4460,0
|
|
20240416,184400,142459145,4460,4460,4460,4460,0
|
|
20240416,184300,142459145,4460,4460,4460,4460,0
|
|
20240416,184200,142459145,4460,4460,4460,4460,0
|
|
20240416,184100,142459145,4460,4460,4460,4460,0
|
|
20240416,184000,142459145,4460,4460,4460,4460,0
|
|
20240416,183900,142459145,4460,4460,4460,4460,0
|
|
20240416,183800,142459145,4460,4460,4460,4460,0
|
|
20240416,183700,142459145,4460,4460,4460,4460,0
|
|
20240416,183600,142459145,4460,4460,4460,4460,668
|
|
20240416,183500,142459145,4460,4460,4460,4460,0
|
|
20240416,183400,142459145,4460,4460,4460,4460,0
|
|
20240416,183300,142459145,4460,4460,4460,4460,0
|
|
20240416,183200,142459145,4460,4460,4460,4460,0
|
|
20240416,183100,142459145,4460,4460,4460,4460,0
|
|
20240416,183000,142459145,4460,4460,4460,4460,0
|
|
20240416,182900,142459145,4460,4460,4460,4460,0
|
|
20240416,182800,142459145,4460,4460,4460,4460,0
|
|
20240416,182700,142459145,4460,4460,4460,4460,0
|
|
20240416,182600,142459145,4460,4460,4460,4460,0
|
|
20240416,182500,142459145,4460,4460,4460,4460,0
|
|
20240416,182400,142459145,4460,4460,4460,4460,0
|
|
20240416,182300,142459145,4460,4460,4460,4460,0
|
|
20240416,182200,142459145,4460,4460,4460,4460,0
|
|
20240416,182100,142459145,4460,4460,4460,4460,0
|
|
20240416,182000,142459145,4460,4460,4460,4460,0
|
|
20240416,181900,142459145,4460,4460,4460,4460,0
|
|
20240416,181800,142459145,4460,4460,4460,4460,0
|
|
20240416,181700,142459145,4460,4460,4460,4460,0
|
|
20240416,181600,142459145,4460,4460,4460,4460,0
|
|
20240416,181500,142459145,4460,4460,4460,4460,0
|
|
20240416,181400,142459145,4460,4460,4460,4460,0
|
|
20240416,181300,142459145,4460,4460,4460,4460,0
|
|
20240416,181200,142459145,4460,4460,4460,4460,0
|
|
20240416,181100,142459145,4460,4460,4460,4460,0
|
|
20240416,181000,142459145,4460,4460,4460,4460,0
|
|
20240416,180900,142459145,4460,4460,4460,4460,0
|
|
20240416,180800,142459145,4460,4460,4460,4460,0
|
|
20240416,180700,142459145,4460,4460,4460,4460,0
|
|
20240416,180600,142459145,4460,4460,4460,4460,668
|
|
20240416,180500,142459145,4460,4460,4460,4460,0
|
|
20240416,180400,142459145,4460,4460,4460,4460,0
|
|
20240416,180300,142459145,4460,4460,4460,4460,0
|
|
20240416,180200,142459145,4460,4460,4460,4460,0
|
|
20240416,180100,142459145,4460,4460,4460,4460,0
|
|
20240416,180000,142459145,4460,4460,4460,4460,0
|
|
20240416,175900,142459145,4460,4460,4460,4460,0
|
|
20240416,175800,142459145,4460,4460,4460,4460,0
|
|
20240416,175700,142459145,4460,4460,4460,4460,0
|
|
20240416,175600,142459145,4460,4460,4460,4460,0
|
|
20240416,175500,142459145,4460,4460,4460,4460,0
|
|
20240416,175400,142459145,4460,4460,4460,4460,0
|
|
20240416,175300,142459145,4460,4460,4460,4460,0
|
|
20240416,175200,142459145,4460,4460,4460,4460,0
|
|
20240416,175100,142459145,4460,4460,4460,4460,0
|
|
20240416,175000,142459145,4460,4460,4460,4460,0
|
|
20240416,174900,142459145,4460,4460,4460,4460,0
|
|
20240416,174800,142459145,4460,4460,4460,4460,0
|
|
20240416,174700,142459145,4460,4460,4460,4460,0
|
|
20240416,174600,142459145,4460,4460,4460,4460,0
|
|
20240416,174500,142459145,4460,4460,4460,4460,0
|
|
20240416,174400,142459145,4460,4460,4460,4460,0
|
|
20240416,174300,142459145,4460,4460,4460,4460,0
|
|
20240416,174200,142459145,4460,4460,4460,4460,0
|
|
20240416,174100,142459145,4460,4460,4460,4460,0
|
|
20240416,174000,142459145,4460,4460,4460,4460,0
|
|
20240416,173900,142459145,4460,4460,4460,4460,0
|
|
20240416,173800,142459145,4460,4460,4460,4460,0
|
|
20240416,173700,142459145,4460,4460,4460,4460,0
|
|
20240416,173600,142459145,4460,4460,4460,4460,668
|
|
20240416,173500,142459145,4460,4460,4460,4460,0
|
|
20240416,173400,142459145,4460,4460,4460,4460,0
|
|
20240416,173300,142459145,4460,4460,4460,4460,0
|
|
20240416,173200,142459145,4460,4460,4460,4460,0
|
|
20240416,173100,142459145,4460,4460,4460,4460,0
|
|
20240416,173000,142459145,4460,4460,4460,4460,0
|
|
20240416,172900,142459145,4460,4460,4460,4460,0
|
|
20240416,172800,142459145,4460,4460,4460,4460,0
|
|
20240416,172700,142459145,4460,4460,4460,4460,0
|
|
20240416,172600,142459145,4460,4460,4460,4460,0
|
|
20240416,172500,142459145,4460,4460,4460,4460,0
|
|
20240416,172400,142459145,4460,4460,4460,4460,0
|
|
20240416,172300,142459145,4460,4460,4460,4460,0
|
|
20240416,172200,142459145,4460,4460,4460,4460,0
|
|
20240416,172100,142459145,4460,4460,4460,4460,0
|
|
20240416,172000,142459145,4460,4460,4460,4460,0
|
|
20240416,171900,142459145,4460,4460,4460,4460,0
|
|
20240416,171800,142459145,4460,4460,4460,4460,0
|
|
20240416,171700,142459145,4460,4460,4460,4460,0
|
|
20240416,171600,142459145,4460,4460,4460,4460,0
|
|
20240416,171500,142459145,4460,4460,4460,4460,0
|
|
20240416,171400,142459145,4460,4460,4460,4460,0
|
|
20240416,171300,142459145,4460,4460,4460,4460,0
|
|
20240416,171200,142459145,4460,4460,4460,4460,0
|
|
20240416,171100,142459145,4460,4460,4460,4460,0
|
|
20240416,171000,142459145,4460,4460,4460,4460,0
|
|
20240416,170900,142459145,4460,4460,4460,4460,0
|
|
20240416,170800,142459145,4460,4460,4460,4460,0
|
|
20240416,170700,142459145,4460,4460,4460,4460,0
|
|
20240416,170600,142459145,4460,4460,4460,4460,668
|
|
20240416,170500,142459145,4460,4460,4460,4460,0
|
|
20240416,170400,142459145,4460,4460,4460,4460,0
|
|
20240416,170300,142459145,4460,4460,4460,4460,0
|
|
20240416,170200,142459145,4460,4460,4460,4460,0
|
|
20240416,170100,142459145,4460,4460,4460,4460,0
|
|
20240416,170000,142459145,4460,4460,4460,4460,0
|
|
20240416,165900,142459145,4460,4460,4460,4460,0
|
|
20240416,165800,142459145,4460,4460,4460,4460,0
|
|
20240416,165700,142459145,4460,4460,4460,4460,0
|
|
20240416,165600,142459145,4460,4460,4460,4460,0
|
|
20240416,165500,142459145,4460,4460,4460,4460,0
|
|
20240416,165400,142459145,4460,4460,4460,4460,0
|
|
20240416,165300,142459145,4460,4460,4460,4460,0
|
|
20240416,165200,142459145,4460,4460,4460,4460,0
|
|
20240416,165100,142459145,4460,4460,4460,4460,0
|
|
20240416,165000,142459145,4460,4460,4460,4460,0
|
|
20240416,164900,142459145,4460,4460,4460,4460,0
|
|
20240416,164800,142459145,4460,4460,4460,4460,0
|
|
20240416,164700,142459145,4460,4460,4460,4460,0
|
|
20240416,164600,142459145,4460,4460,4460,4460,0
|
|
20240416,164500,142459145,4460,4460,4460,4460,0
|
|
20240416,164400,142459145,4460,4460,4460,4460,0
|
|
20240416,164300,142459145,4460,4460,4460,4460,0
|
|
20240416,164200,142459145,4460,4460,4460,4460,0
|
|
20240416,164100,142459145,4460,4460,4460,4460,0
|
|
20240416,164000,142459145,4460,4460,4460,4460,0
|
|
20240416,163900,142459145,4460,4460,4460,4460,0
|
|
20240416,163800,142459145,4460,4460,4460,4460,0
|
|
20240416,163700,142459145,4460,4460,4460,4460,0
|
|
20240416,163600,142459145,4460,4460,4460,4460,668
|
|
20240416,163500,142459145,4460,4460,4460,4460,0
|
|
20240416,163400,142459145,4460,4460,4460,4460,0
|
|
20240416,163300,142459145,4460,4460,4460,4460,0
|
|
20240416,163200,142459145,4460,4460,4460,4460,0
|
|
20240416,163100,142459145,4460,4460,4460,4460,0
|
|
20240416,163000,142459145,4460,4460,4460,4460,0
|
|
20240416,162900,142459145,4460,4460,4460,4460,0
|
|
20240416,162800,142459145,4460,4460,4460,4460,0
|
|
20240416,162700,142459145,4460,4460,4460,4460,0
|
|
20240416,162600,142459145,4460,4460,4460,4460,0
|
|
20240416,162500,142459145,4460,4460,4460,4460,0
|
|
20240416,162400,142459145,4460,4460,4460,4460,0
|
|
20240416,162300,142459145,4460,4460,4460,4460,0
|
|
20240416,162200,142459145,4460,4460,4460,4460,0
|
|
20240416,162100,142459145,4460,4460,4460,4460,0
|
|
20240416,162000,142459145,4460,4460,4460,4460,0
|
|
20240416,161900,142459145,4460,4460,4460,4460,0
|
|
20240416,161800,142459145,4460,4460,4460,4460,0
|
|
20240416,161700,142459145,4460,4460,4460,4460,0
|
|
20240416,161600,142459145,4460,4460,4460,4460,0
|
|
20240416,161500,142459145,4460,4460,4460,4460,0
|
|
20240416,161400,142459145,4460,4460,4460,4460,0
|
|
20240416,161300,142459145,4460,4460,4460,4460,0
|
|
20240416,161200,142459145,4460,4460,4460,4460,0
|
|
20240416,161100,142459145,4460,4460,4460,4460,0
|
|
20240416,161000,142459145,4460,4460,4460,4460,0
|
|
20240416,160900,142459145,4460,4460,4460,4460,0
|
|
20240416,160800,142459145,4460,4460,4460,4460,0
|
|
20240416,160700,142459145,4460,4460,4460,4460,0
|
|
20240416,160600,142459145,4460,4460,4460,4460,668
|
|
20240416,160500,142459145,4460,4460,4460,4460,0
|
|
20240416,160400,142459145,4460,4460,4460,4460,0
|
|
20240416,160300,142459145,4460,4460,4460,4460,0
|
|
20240416,160200,142459145,4460,4460,4460,4460,0
|
|
20240416,160100,142459145,4460,4460,4460,4460,0
|
|
20240416,160000,142459145,4460,4460,4460,4460,0
|
|
20240416,155900,142459145,4460,4460,4460,4460,0
|
|
20240416,155800,142459145,4460,4460,4460,4460,0
|
|
20240416,155700,142459145,4460,4460,4460,4460,0
|
|
20240416,155600,142459145,4460,4460,4460,4460,0
|
|
20240416,155500,142459145,4460,4460,4460,4460,0
|
|
20240416,155400,142459145,4460,4460,4460,4460,0
|
|
20240416,155300,142459145,4460,4460,4460,4460,0
|
|
20240416,155200,142459145,4460,4460,4460,4460,0
|
|
20240416,155100,142459145,4460,4460,4460,4460,0
|
|
20240416,155000,142459145,4460,4460,4460,4460,0
|
|
20240416,154900,142459145,4460,4460,4460,4460,0
|
|
20240416,154800,142459145,4460,4460,4460,4460,0
|
|
20240416,154700,142459145,4460,4460,4460,4460,0
|
|
20240416,154600,142459145,4460,4460,4460,4460,0
|
|
20240416,154500,142459145,4460,4460,4460,4460,0
|
|
20240416,154400,142459145,4460,4460,4460,4460,0
|
|
20240416,154300,142459145,4460,4460,4460,4460,0
|
|
20240416,154200,142459145,4460,4460,4460,4460,0
|
|
20240416,154100,142459145,4460,4460,4460,4460,0
|
|
20240416,154000,142459145,4460,4460,4460,4460,0
|
|
20240416,153900,142459145,4460,4460,4460,4460,0
|
|
20240416,153800,142459145,4460,4460,4460,4460,0
|
|
20240416,153700,142459145,4460,4460,4460,4460,0
|
|
20240416,153600,142459145,4460,4460,4460,4460,668
|
|
20240416,153500,142459145,4460,4460,4460,4460,0
|
|
20240416,153400,142459145,4460,4460,4460,4460,0
|
|
20240416,153300,142459145,4460,4460,4460,4460,0
|
|
20240416,153200,142459145,4460,4460,4460,4460,0
|
|
20240416,153100,142459145,4460,4460,4460,4460,0
|
|
20240416,153000,142459145,4460,4460,4460,4460,668
|
|
20240416,152900,139479865,4455,4455,4455,4455,0
|
|
20240416,152800,139479865,4455,4455,4455,4455,0
|
|
20240416,152700,139479865,4455,4455,4455,4455,0
|
|
20240416,152600,139479865,4455,4455,4455,4455,0
|
|
20240416,152500,139479865,4455,4455,4455,4455,0
|
|
20240416,152400,139479865,4455,4455,4455,4455,0
|
|
20240416,152300,139479865,4455,4455,4455,4455,0
|
|
20240416,152200,139479865,4455,4455,4455,4455,0
|
|
20240416,152100,139479865,4455,4455,4455,4455,0
|
|
20240416,152000,139479865,4455,4455,4455,4455,0
|
|
20240416,151900,139479865,4455,4455,4455,4455,690
|
|
20240416,151800,136405915,4455,4455,4455,4455,0
|
|
20240416,151700,136405915,4455,4470,4470,4455,477
|
|
20240416,151600,134279550,4470,4470,4470,4470,0
|
|
20240416,151500,134279550,4470,4470,4470,4470,0
|
|
20240416,151400,134279550,4470,4470,4470,4470,0
|
|
20240416,151300,134279550,4470,4470,4470,4470,0
|
|
20240416,151200,134279550,4470,4470,4470,4470,0
|
|
20240416,151100,134279550,4470,4470,4470,4470,33
|
|
20240416,151000,134132040,4470,4470,4470,4470,0
|
|
20240416,150900,134132040,4470,4470,4470,4470,105
|
|
20240416,150800,133662690,4460,4460,4460,4460,525
|
|
20240416,150700,131321190,4460,4460,4460,4460,0
|
|
20240416,150600,131321190,4460,4460,4460,4460,7
|
|
20240416,150500,131289970,4460,4460,4460,4460,0
|
|
20240416,150400,131289970,4460,4460,4460,4460,0
|
|
20240416,150300,131289970,4460,4460,4460,4460,0
|
|
20240416,150200,131289970,4460,4460,4460,4460,70
|
|
20240416,150100,130977770,4460,4460,4460,4460,0
|
|
20240416,150000,130977770,4460,4460,4460,4460,0
|
|
20240416,145900,130977770,4460,4460,4460,4460,0
|
|
20240416,145800,130977770,4460,4460,4460,4460,0
|
|
20240416,145700,130977770,4460,4460,4460,4460,0
|
|
20240416,145600,130977770,4460,4460,4460,4460,477
|
|
20240416,145500,128850350,4455,4455,4455,4455,1
|
|
20240416,145400,128845895,4455,4455,4455,4455,0
|
|
20240416,145300,128845895,4455,4455,4455,4455,0
|
|
20240416,145200,128845895,4455,4455,4455,4455,0
|
|
20240416,145100,128845895,4455,4455,4455,4455,0
|
|
20240416,145000,128845895,4455,4455,4455,4455,416
|
|
20240416,144900,126992615,4455,4455,4455,4455,0
|
|
20240416,144800,126992615,4455,4455,4455,4455,0
|
|
20240416,144700,126992615,4455,4455,4455,4455,0
|
|
20240416,144600,126992615,4455,4455,4455,4455,250
|
|
20240416,144500,125878865,4455,4455,4455,4455,0
|
|
20240416,144400,125878865,4455,4455,4455,4455,0
|
|
20240416,144300,125878865,4455,4455,4455,4455,0
|
|
20240416,144200,125878865,4455,4455,4455,4455,0
|
|
20240416,144100,125878865,4455,4455,4455,4455,0
|
|
20240416,144000,125878865,4455,4455,4455,4455,15
|
|
20240416,143900,125812040,4455,4460,4460,4455,11
|
|
20240416,143800,125763020,4460,4460,4460,4460,0
|
|
20240416,143700,125763020,4460,4460,4460,4460,0
|
|
20240416,143600,125763020,4460,4460,4460,4460,0
|
|
20240416,143500,125763020,4460,4460,4460,4460,0
|
|
20240416,143400,125763020,4460,4460,4460,4460,0
|
|
20240416,143300,125763020,4460,4460,4460,4460,949
|
|
20240416,143200,121530480,4460,4460,4460,4460,0
|
|
20240416,143100,121530480,4460,4460,4460,4460,0
|
|
20240416,143000,121530480,4460,4460,4460,4460,0
|
|
20240416,142900,121530480,4460,4460,4460,4460,0
|
|
20240416,142800,121530480,4460,4460,4460,4460,0
|
|
20240416,142700,121530480,4460,4460,4460,4460,0
|
|
20240416,142600,121530480,4460,4460,4460,4460,0
|
|
20240416,142500,121530480,4460,4460,4460,4460,0
|
|
20240416,142400,121530480,4460,4460,4460,4460,0
|
|
20240416,142300,121530480,4460,4460,4460,4460,0
|
|
20240416,142200,121530480,4460,4460,4460,4460,0
|
|
20240416,142100,121530480,4460,4460,4460,4460,0
|
|
20240416,142000,121530480,4460,4460,4460,4460,0
|
|
20240416,141900,121530480,4460,4460,4460,4460,0
|
|
20240416,141800,121530480,4460,4460,4460,4460,0
|
|
20240416,141700,121530480,4460,4460,4460,4460,0
|
|
20240416,141600,121530480,4460,4460,4460,4460,303
|
|
20240416,141500,120179100,4475,4475,4475,4475,0
|
|
20240416,141400,120179100,4475,4475,4475,4475,0
|
|
20240416,141300,120179100,4475,4475,4475,4475,0
|
|
20240416,141200,120179100,4475,4475,4475,4475,0
|
|
20240416,141100,120179100,4475,4475,4475,4475,0
|
|
20240416,141000,120179100,4475,4475,4475,4475,0
|
|
20240416,140900,120179100,4475,4475,4475,4475,0
|
|
20240416,140800,120179100,4475,4475,4475,4475,0
|
|
20240416,140700,120179100,4475,4475,4475,4475,0
|
|
20240416,140600,120179100,4475,4475,4475,4475,0
|
|
20240416,140500,120179100,4475,4475,4475,4475,0
|
|
20240416,140400,120179100,4475,4475,4475,4475,0
|
|
20240416,140300,120179100,4475,4475,4475,4475,0
|
|
20240416,140200,120179100,4475,4475,4475,4475,0
|
|
20240416,140100,120179100,4475,4475,4475,4475,0
|
|
20240416,140000,120179100,4475,4475,4475,4475,32
|
|
20240416,135900,120035900,4470,4470,4470,4470,0
|
|
20240416,135800,120035900,4470,4470,4470,4470,0
|
|
20240416,135700,120035900,4470,4470,4470,4470,0
|
|
20240416,135600,120035900,4470,4470,4470,4470,0
|
|
20240416,135500,120035900,4470,4470,4470,4470,0
|
|
20240416,135400,120035900,4470,4470,4470,4470,0
|
|
20240416,135300,120035900,4470,4470,4470,4470,0
|
|
20240416,135200,120035900,4470,4470,4470,4470,0
|
|
20240416,135100,120035900,4470,4470,4470,4470,0
|
|
20240416,135000,120035900,4470,4470,4470,4470,0
|
|
20240416,134900,120035900,4470,4470,4470,4470,0
|
|
20240416,134800,120035900,4470,4470,4470,4470,0
|
|
20240416,134700,120035900,4470,4470,4470,4470,0
|
|
20240416,134600,120035900,4470,4470,4470,4470,0
|
|
20240416,134500,120035900,4470,4450,4470,4450,647
|
|
20240416,134400,117148930,4445,4445,4445,4445,269
|
|
20240416,134300,115953225,4450,4450,4450,4450,0
|
|
20240416,134200,115953225,4450,4450,4450,4450,0
|
|
20240416,134100,115953225,4450,4450,4450,4450,0
|
|
20240416,134000,115953225,4450,4450,4450,4450,0
|
|
20240416,133900,115953225,4450,4450,4450,4450,0
|
|
20240416,133800,115953225,4450,4450,4450,4450,125
|
|
20240416,133700,115396975,4470,4470,4470,4470,5
|
|
20240416,133600,115374625,4430,4430,4430,4430,0
|
|
20240416,133500,115374625,4430,4430,4430,4430,0
|
|
20240416,133400,115374625,4430,4460,4460,4430,1000
|
|
20240416,133300,110931150,4475,4475,4475,4475,32
|
|
20240416,133200,110787950,4475,4475,4475,4475,0
|
|
20240416,133100,110787950,4475,4475,4475,4475,0
|
|
20240416,133000,110787950,4475,4475,4475,4475,0
|
|
20240416,132900,110787950,4475,4475,4475,4475,0
|
|
20240416,132800,110787950,4475,4475,4475,4475,0
|
|
20240416,132700,110787950,4475,4475,4475,4475,0
|
|
20240416,132600,110787950,4475,4475,4475,4475,0
|
|
20240416,132500,110787950,4475,4475,4475,4475,0
|
|
20240416,132400,110787950,4475,4475,4475,4475,0
|
|
20240416,132300,110787950,4475,4475,4475,4475,0
|
|
20240416,132200,110787950,4475,4475,4475,4475,1
|
|
20240416,132100,110783475,4470,4470,4470,4470,0
|
|
20240416,132000,110783475,4470,4470,4470,4470,246
|
|
20240416,131900,109683855,4465,4465,4465,4465,0
|
|
20240416,131800,109683855,4465,4465,4465,4465,302
|
|
20240416,131700,108335425,4475,4475,4475,4475,0
|
|
20240416,131600,108335425,4475,4475,4475,4475,0
|
|
20240416,131500,108335425,4475,4475,4475,4475,0
|
|
20240416,131400,108335425,4475,4475,4475,4475,0
|
|
20240416,131300,108335425,4475,4475,4475,4475,56
|
|
20240416,131200,108084825,4475,4475,4475,4475,0
|
|
20240416,131100,108084825,4475,4475,4475,4475,0
|
|
20240416,131000,108084825,4475,4475,4475,4475,0
|
|
20240416,130900,108084825,4475,4475,4475,4475,0
|
|
20240416,130800,108084825,4475,4475,4475,4475,0
|
|
20240416,130700,108084825,4475,4475,4475,4475,0
|
|
20240416,130600,108084825,4475,4475,4475,4475,32
|
|
20240416,130500,107941625,4475,4470,4475,4470,279
|
|
20240416,130400,106694490,4465,4465,4465,4465,272
|
|
20240416,130300,105480010,4465,4465,4465,4465,0
|
|
20240416,130200,105480010,4465,4465,4465,4465,0
|
|
20240416,130100,105480010,4465,4465,4465,4465,0
|
|
20240416,130000,105480010,4465,4465,4465,4465,0
|
|
20240416,125900,105480010,4465,4465,4465,4465,0
|
|
20240416,125800,105480010,4465,4465,4465,4465,0
|
|
20240416,125700,105480010,4465,4465,4465,4465,0
|
|
20240416,125600,105480010,4465,4465,4465,4465,0
|
|
20240416,125500,105480010,4465,4465,4465,4465,0
|
|
20240416,125400,105480010,4465,4465,4465,4465,0
|
|
20240416,125300,105480010,4465,4465,4465,4465,17
|
|
20240416,125200,105404105,4465,4465,4465,4465,0
|
|
20240416,125100,105404105,4465,4465,4465,4465,5
|
|
20240416,125000,105381780,4465,4465,4465,4465,0
|
|
20240416,124900,105381780,4465,4465,4465,4465,0
|
|
20240416,124800,105381780,4465,4465,4465,4465,0
|
|
20240416,124700,105381780,4465,4465,4465,4465,0
|
|
20240416,124600,105381780,4465,4465,4465,4465,0
|
|
20240416,124500,105381780,4465,4465,4465,4465,0
|
|
20240416,124400,105381780,4465,4465,4465,4465,10
|
|
20240416,124300,105337130,4465,4465,4465,4465,178
|
|
20240416,124200,104542360,4465,4465,4465,4465,0
|
|
20240416,124100,104542360,4465,4465,4465,4465,0
|
|
20240416,124000,104542360,4465,4465,4465,4465,32
|
|
20240416,123900,104399480,4465,4465,4465,4465,0
|
|
20240416,123800,104399480,4465,4465,4465,4465,0
|
|
20240416,123700,104399480,4465,4465,4465,4465,3
|
|
20240416,123600,104386085,4455,4455,4455,4455,0
|
|
20240416,123500,104386085,4455,4455,4455,4455,0
|
|
20240416,123400,104386085,4455,4455,4455,4455,2
|
|
20240416,123300,104377175,4450,4450,4450,4450,100
|
|
20240416,123200,103932175,4450,4450,4450,4450,40
|
|
20240416,123100,103754175,4450,4450,4450,4450,0
|
|
20240416,123000,103754175,4450,4450,4450,4450,0
|
|
20240416,122900,103754175,4450,4450,4450,4450,1069
|
|
20240416,122800,98997125,4450,4450,4450,4450,0
|
|
20240416,122700,98997125,4450,4450,4450,4450,0
|
|
20240416,122600,98997125,4450,4450,4450,4450,0
|
|
20240416,122500,98997125,4450,4460,4460,4450,2173
|
|
20240416,122400,89318520,4465,4465,4465,4465,0
|
|
20240416,122300,89318520,4465,4465,4465,4465,0
|
|
20240416,122200,89318520,4465,4465,4465,4465,0
|
|
20240416,122100,89318520,4465,4465,4465,4465,0
|
|
20240416,122000,89318520,4465,4465,4465,4465,0
|
|
20240416,121900,89318520,4465,4465,4465,4465,0
|
|
20240416,121800,89318520,4465,4465,4465,4465,0
|
|
20240416,121700,89318520,4465,4465,4465,4465,0
|
|
20240416,121600,89318520,4465,4465,4465,4465,518
|
|
20240416,121500,87005650,4465,4465,4465,4465,0
|
|
20240416,121400,87005650,4465,4465,4465,4465,0
|
|
20240416,121300,87005650,4465,4465,4465,4465,32
|
|
20240416,121200,86862770,4450,4450,4450,4450,0
|
|
20240416,121100,86862770,4450,4450,4450,4450,0
|
|
20240416,121000,86862770,4450,4450,4450,4450,0
|
|
20240416,120900,86862770,4450,4450,4450,4450,0
|
|
20240416,120800,86862770,4450,4450,4450,4450,0
|
|
20240416,120700,86862770,4450,4450,4450,4450,0
|
|
20240416,120600,86862770,4450,4440,4450,4440,864
|
|
20240416,120500,83021070,4440,4440,4440,4440,0
|
|
20240416,120400,83021070,4440,4440,4440,4440,0
|
|
20240416,120300,83021070,4440,4440,4440,4440,157
|
|
20240416,120200,82323990,4440,4440,4440,4440,0
|
|
20240416,120100,82323990,4440,4440,4440,4440,0
|
|
20240416,120000,82323990,4440,4440,4440,4440,9
|
|
20240416,115900,82284030,4440,4440,4440,4440,0
|
|
20240416,115800,82284030,4440,4450,4450,4440,424
|
|
20240416,115700,80400915,4450,4450,4450,4450,0
|
|
20240416,115600,80400915,4450,4450,4450,4450,0
|
|
20240416,115500,80400915,4450,4450,4450,4450,0
|
|
20240416,115400,80400915,4450,4445,4450,4445,545
|
|
20240416,115300,77977730,4435,4435,4435,4435,0
|
|
20240416,115200,77977730,4435,4435,4435,4435,0
|
|
20240416,115100,77977730,4435,4435,4435,4435,0
|
|
20240416,115000,77977730,4435,4435,4435,4435,16
|
|
20240416,114900,77906770,4445,4445,4445,4445,0
|
|
20240416,114800,77906770,4445,4445,4445,4445,0
|
|
20240416,114700,77906770,4445,4445,4445,4445,0
|
|
20240416,114600,77906770,4445,4445,4445,4430,675
|
|
20240416,114500,74916025,4430,4430,4430,4430,0
|
|
20240416,114400,74916025,4430,4440,4440,4430,102
|
|
20240416,114300,74463575,4445,4445,4445,4445,0
|
|
20240416,114200,74463575,4445,4445,4445,4445,0
|
|
20240416,114100,74463575,4445,4450,4450,4445,84
|
|
20240416,114000,74089880,4455,4455,4455,4455,52
|
|
20240416,113900,73858220,4455,4455,4455,4455,0
|
|
20240416,113800,73858220,4455,4455,4455,4455,0
|
|
20240416,113700,73858220,4455,4455,4455,4455,0
|
|
20240416,113600,73858220,4455,4455,4455,4455,0
|
|
20240416,113500,73858220,4455,4455,4475,4455,502
|
|
20240416,113400,71620810,4455,4455,4455,4455,0
|
|
20240416,113300,71620810,4455,4455,4455,4455,0
|
|
20240416,113200,71620810,4455,4455,4455,4455,0
|
|
20240416,113100,71620810,4455,4455,4455,4455,0
|
|
20240416,113000,71620810,4455,4460,4460,4455,229
|
|
20240416,112900,70600610,4455,4455,4455,4455,0
|
|
20240416,112800,70600610,4455,4455,4455,4455,0
|
|
20240416,112700,70600610,4455,4455,4455,4455,0
|
|
20240416,112600,70600610,4455,4455,4455,4455,451
|
|
20240416,112500,68591405,4455,4455,4455,4455,225
|
|
20240416,112400,67589030,4475,4460,4475,4450,2305
|
|
20240416,112300,57325080,4460,4465,4465,4460,555
|
|
20240416,112200,54847010,4475,4475,4475,4475,0
|
|
20240416,112100,54847010,4475,4475,4475,4475,0
|
|
20240416,112000,54847010,4475,4475,4475,4475,32
|
|
20240416,111900,54703810,4475,4475,4475,4475,0
|
|
20240416,111800,54703810,4475,4475,4475,4475,732
|
|
20240416,111700,51428110,4475,4475,4475,4475,0
|
|
20240416,111600,51428110,4475,4475,4475,4475,0
|
|
20240416,111500,51428110,4475,4475,4475,4475,0
|
|
20240416,111400,51428110,4475,4475,4475,4475,0
|
|
20240416,111300,51428110,4475,4475,4475,4475,0
|
|
20240416,111200,51428110,4475,4475,4475,4475,0
|
|
20240416,111100,51428110,4475,4475,4475,4475,0
|
|
20240416,111000,51428110,4475,4475,4475,4475,0
|
|
20240416,110900,51428110,4475,4475,4475,4475,0
|
|
20240416,110800,51428110,4475,4475,4475,4475,0
|
|
20240416,110700,51428110,4475,4475,4475,4475,0
|
|
20240416,110600,51428110,4475,4475,4475,4475,225
|
|
20240416,110500,50421235,4475,4475,4475,4475,0
|
|
20240416,110400,50421235,4475,4475,4475,4475,0
|
|
20240416,110300,50421235,4475,4475,4475,4470,1367
|
|
20240416,110200,44306410,4495,4495,4495,4495,0
|
|
20240416,110100,44306410,4495,4495,4495,4495,0
|
|
20240416,110000,44306410,4495,4495,4495,4495,0
|
|
20240416,105900,44306410,4495,4495,4495,4495,0
|
|
20240416,105800,44306410,4495,4495,4495,4495,0
|
|
20240416,105700,44306410,4495,4495,4495,4495,0
|
|
20240416,105600,44306410,4495,4495,4495,4495,0
|
|
20240416,105500,44306410,4495,4495,4495,4495,0
|
|
20240416,105400,44306410,4495,4495,4495,4495,0
|
|
20240416,105300,44306410,4495,4495,4495,4495,32
|
|
20240416,105200,44162570,4475,4475,4475,4475,0
|
|
20240416,105100,44162570,4475,4475,4475,4475,0
|
|
20240416,105000,44162570,4475,4475,4475,4475,0
|
|
20240416,104900,44162570,4475,4475,4475,4475,0
|
|
20240416,104800,44162570,4475,4475,4475,4475,0
|
|
20240416,104700,44162570,4475,4475,4475,4475,0
|
|
20240416,104600,44162570,4475,4475,4475,4475,1
|
|
20240416,104500,44158095,4475,4475,4475,4475,0
|
|
20240416,104400,44158095,4475,4475,4475,4475,0
|
|
20240416,104300,44158095,4475,4475,4475,4475,125
|
|
20240416,104200,43598720,4475,4475,4475,4475,0
|
|
20240416,104100,43598720,4475,4475,4475,4475,0
|
|
20240416,104000,43598720,4475,4475,4475,4475,1
|
|
20240416,103900,43594245,4475,4475,4475,4475,0
|
|
20240416,103800,43594245,4475,4475,4475,4475,0
|
|
20240416,103700,43594245,4475,4475,4475,4475,0
|
|
20240416,103600,43594245,4475,4475,4475,4475,0
|
|
20240416,103500,43594245,4475,4475,4475,4475,0
|
|
20240416,103400,43594245,4475,4475,4475,4475,0
|
|
20240416,103300,43594245,4475,4475,4475,4475,362
|
|
20240416,103200,41974295,4475,4475,4475,4475,0
|
|
20240416,103100,41974295,4475,4475,4475,4475,0
|
|
20240416,103000,41974295,4475,4475,4475,4475,47
|
|
20240416,102900,41763970,4495,4495,4495,4495,0
|
|
20240416,102800,41763970,4495,4495,4495,4495,0
|
|
20240416,102700,41763970,4495,4495,4495,4495,0
|
|
20240416,102600,41763970,4495,4495,4495,4495,32
|
|
20240416,102500,41620130,4480,4480,4480,4480,342
|
|
20240416,102400,40087970,4500,4500,4500,4500,0
|
|
20240416,102300,40087970,4500,4500,4500,4500,2
|
|
20240416,102200,40078970,4485,4485,4485,4485,20
|
|
20240416,102100,39989270,4500,4500,4500,4500,200
|
|
20240416,102000,39089270,4490,4490,4490,4490,0
|
|
20240416,101900,39089270,4490,4490,4490,4490,1328
|
|
20240416,101800,33126550,4490,4490,4490,4490,0
|
|
20240416,101700,33126550,4490,4490,4490,4490,0
|
|
20240416,101600,33126550,4490,4490,4490,4490,93
|
|
20240416,101500,32708980,4490,4490,4490,4490,0
|
|
20240416,101400,32708980,4490,4490,4490,4490,0
|
|
20240416,101300,32708980,4490,4490,4490,4490,0
|
|
20240416,101200,32708980,4490,4490,4490,4490,0
|
|
20240416,101100,32708980,4490,4490,4490,4490,0
|
|
20240416,101000,32708980,4490,4490,4490,4490,0
|
|
20240416,100900,32708980,4490,4490,4490,4490,78
|
|
20240416,100800,32358760,4490,4490,4490,4490,0
|
|
20240416,100700,32358760,4490,4475,4490,4475,220
|
|
20240416,100600,31372280,4465,4465,4465,4465,30
|
|
20240416,100500,31238330,4470,4470,4470,4470,50
|
|
20240416,100400,31014830,4470,4475,4475,4470,129
|
|
20240416,100300,30437840,4490,4490,4490,4490,0
|
|
20240416,100200,30437840,4490,4490,4490,4490,0
|
|
20240416,100100,30437840,4490,4490,4490,4490,0
|
|
20240416,100000,30437840,4490,4490,4490,4490,32
|
|
20240416,095900,30294160,4475,4485,4485,4475,70
|
|
20240416,095800,29980625,4490,4490,4490,4490,1
|
|
20240416,095700,29976135,4490,4495,4495,4490,277
|
|
20240416,095600,28732365,4505,4505,4505,4505,2
|
|
20240416,095500,28723355,4520,4520,4520,4520,0
|
|
20240416,095400,28723355,4520,4520,4520,4520,0
|
|
20240416,095300,28723355,4520,4515,4520,4495,312
|
|
20240416,095200,27317815,4495,4500,4500,4495,117
|
|
20240416,095100,26791640,4505,4505,4505,4505,1
|
|
20240416,095000,26787135,4515,4515,4515,4515,0
|
|
20240416,094900,26787135,4515,4515,4515,4515,0
|
|
20240416,094800,26787135,4515,4515,4515,4515,3
|
|
20240416,094700,26773590,4495,4495,4495,4495,0
|
|
20240416,094600,26773590,4495,4495,4495,4495,0
|
|
20240416,094500,26773590,4495,4495,4495,4495,0
|
|
20240416,094400,26773590,4495,4500,4500,4495,106
|
|
20240416,094300,26297055,4500,4500,4500,4500,188
|
|
20240416,094200,25451055,4500,4500,4500,4500,54
|
|
20240416,094100,25208055,4500,4500,4500,4500,0
|
|
20240416,094000,25208055,4500,4500,4500,4500,0
|
|
20240416,093900,25208055,4500,4500,4500,4500,2
|
|
20240416,093800,25199055,4500,4500,4500,4500,462
|
|
20240416,093700,23120055,4500,4500,4500,4500,0
|
|
20240416,093600,23120055,4500,4500,4500,4500,2
|
|
20240416,093500,23111055,4500,4500,4500,4500,336
|
|
20240416,093400,21599055,4500,4505,4505,4500,60
|
|
20240416,093300,21328960,4500,4500,4500,4500,0
|
|
20240416,093200,21328960,4500,4500,4500,4500,2
|
|
20240416,093100,21319960,4500,4500,4500,4500,340
|
|
20240416,093000,19789960,4500,4500,4500,4500,222
|
|
20240416,092900,18790960,4495,4495,4495,4495,1
|
|
20240416,092800,18786465,4500,4500,4500,4500,0
|
|
20240416,092700,18786465,4500,4500,4500,4500,3
|
|
20240416,092600,18772965,4500,4500,4500,4500,0
|
|
20240416,092500,18772965,4500,4500,4500,4500,0
|
|
20240416,092400,18772965,4500,4500,4500,4500,8
|
|
20240416,092300,18736965,4500,4515,4515,4500,575
|
|
20240416,092200,16147205,4520,4520,4520,4520,0
|
|
20240416,092100,16147205,4520,4520,4520,4520,70
|
|
20240416,092000,15830805,4520,4520,4520,4520,0
|
|
20240416,091900,15830805,4520,4520,4520,4520,0
|
|
20240416,091800,15830805,4520,4520,4520,4520,224
|
|
20240416,091700,14818325,4520,4520,4520,4520,0
|
|
20240416,091600,14818325,4520,4520,4520,4520,2
|
|
20240416,091500,14809285,4520,4525,4525,4520,6
|
|
20240416,091400,14782150,4525,4525,4525,4525,0
|
|
20240416,091300,14782150,4525,4525,4525,4525,0
|
|
20240416,091200,14782150,4525,4525,4525,4525,333
|
|
20240416,091100,13275325,4520,4520,4520,4520,107
|
|
20240416,091000,12791685,4520,4520,4520,4520,7
|
|
20240416,090900,12760045,4485,4495,4495,4485,457
|
|
20240416,090800,10708910,4480,4560,4560,4480,187
|
|
20240416,090700,9867980,4565,4565,4565,4565,3
|
|
20240416,090600,9854285,4580,4580,4580,4580,3
|
|
20240416,090500,9840545,4585,4585,4585,4585,73
|
|
20240416,090400,9505840,4585,4585,4585,4585,10
|
|
20240416,090300,9459990,4590,4590,4590,4590,71
|
|
20240416,090200,9134100,4590,4590,4590,4590,14
|
|
20240416,090100,9069840,4590,4590,4590,4590,1000
|
|
20240416,090000,4479840,4590,4590,4590,4590,970
|