675 lines
31 KiB
CSV
675 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,201200,21256350,5360,5360,5360,5360,138
|
|
20240416,201100,21256350,5360,5360,5360,5360,0
|
|
20240416,201000,21256350,5360,5360,5360,5360,0
|
|
20240416,200900,21256350,5360,5360,5360,5360,0
|
|
20240416,200800,21256350,5360,5360,5360,5360,0
|
|
20240416,200700,21256350,5360,5360,5360,5360,0
|
|
20240416,200600,21256350,5360,5360,5360,5360,0
|
|
20240416,200500,21256350,5360,5360,5360,5360,0
|
|
20240416,200400,21256350,5360,5360,5360,5360,0
|
|
20240416,200300,21256350,5360,5360,5360,5360,0
|
|
20240416,200200,21256350,5360,5360,5360,5360,0
|
|
20240416,200100,21256350,5360,5360,5360,5360,0
|
|
20240416,200000,21256350,5360,5360,5360,5360,0
|
|
20240416,195900,21256350,5360,5360,5360,5360,0
|
|
20240416,195800,21256350,5360,5360,5360,5360,0
|
|
20240416,195700,21256350,5360,5360,5360,5360,0
|
|
20240416,195600,21256350,5360,5360,5360,5360,0
|
|
20240416,195500,21256350,5360,5360,5360,5360,0
|
|
20240416,195400,21256350,5360,5360,5360,5360,0
|
|
20240416,195300,21256350,5360,5360,5360,5360,0
|
|
20240416,195200,21256350,5360,5360,5360,5360,0
|
|
20240416,195100,21256350,5360,5360,5360,5360,0
|
|
20240416,195000,21256350,5360,5360,5360,5360,0
|
|
20240416,194900,21256350,5360,5360,5360,5360,0
|
|
20240416,194800,21256350,5360,5360,5360,5360,0
|
|
20240416,194700,21256350,5360,5360,5360,5360,0
|
|
20240416,194600,21256350,5360,5360,5360,5360,0
|
|
20240416,194500,21256350,5360,5360,5360,5360,0
|
|
20240416,194400,21256350,5360,5360,5360,5360,0
|
|
20240416,194300,21256350,5360,5360,5360,5360,0
|
|
20240416,194200,21256350,5360,5360,5360,5360,138
|
|
20240416,194100,21256350,5360,5360,5360,5360,0
|
|
20240416,194000,21256350,5360,5360,5360,5360,0
|
|
20240416,193900,21256350,5360,5360,5360,5360,0
|
|
20240416,193800,21256350,5360,5360,5360,5360,0
|
|
20240416,193700,21256350,5360,5360,5360,5360,0
|
|
20240416,193600,21256350,5360,5360,5360,5360,0
|
|
20240416,193500,21256350,5360,5360,5360,5360,0
|
|
20240416,193400,21256350,5360,5360,5360,5360,0
|
|
20240416,193300,21256350,5360,5360,5360,5360,0
|
|
20240416,193200,21256350,5360,5360,5360,5360,0
|
|
20240416,193100,21256350,5360,5360,5360,5360,0
|
|
20240416,193000,21256350,5360,5360,5360,5360,0
|
|
20240416,192900,21256350,5360,5360,5360,5360,0
|
|
20240416,192800,21256350,5360,5360,5360,5360,0
|
|
20240416,192700,21256350,5360,5360,5360,5360,0
|
|
20240416,192600,21256350,5360,5360,5360,5360,0
|
|
20240416,192500,21256350,5360,5360,5360,5360,0
|
|
20240416,192400,21256350,5360,5360,5360,5360,0
|
|
20240416,192300,21256350,5360,5360,5360,5360,0
|
|
20240416,192200,21256350,5360,5360,5360,5360,0
|
|
20240416,192100,21256350,5360,5360,5360,5360,0
|
|
20240416,192000,21256350,5360,5360,5360,5360,0
|
|
20240416,191900,21256350,5360,5360,5360,5360,0
|
|
20240416,191800,21256350,5360,5360,5360,5360,0
|
|
20240416,191700,21256350,5360,5360,5360,5360,0
|
|
20240416,191600,21256350,5360,5360,5360,5360,0
|
|
20240416,191500,21256350,5360,5360,5360,5360,0
|
|
20240416,191400,21256350,5360,5360,5360,5360,0
|
|
20240416,191300,21256350,5360,5360,5360,5360,0
|
|
20240416,191200,21256350,5360,5360,5360,5360,138
|
|
20240416,191100,21256350,5360,5360,5360,5360,0
|
|
20240416,191000,21256350,5360,5360,5360,5360,0
|
|
20240416,190900,21256350,5360,5360,5360,5360,0
|
|
20240416,190800,21256350,5360,5360,5360,5360,0
|
|
20240416,190700,21256350,5360,5360,5360,5360,0
|
|
20240416,190600,21256350,5360,5360,5360,5360,0
|
|
20240416,190500,21256350,5360,5360,5360,5360,0
|
|
20240416,190400,21256350,5360,5360,5360,5360,0
|
|
20240416,190300,21256350,5360,5360,5360,5360,0
|
|
20240416,190200,21256350,5360,5360,5360,5360,0
|
|
20240416,190100,21256350,5360,5360,5360,5360,0
|
|
20240416,190000,21256350,5360,5360,5360,5360,0
|
|
20240416,185900,21256350,5360,5360,5360,5360,0
|
|
20240416,185800,21256350,5360,5360,5360,5360,0
|
|
20240416,185700,21256350,5360,5360,5360,5360,0
|
|
20240416,185600,21256350,5360,5360,5360,5360,0
|
|
20240416,185500,21256350,5360,5360,5360,5360,0
|
|
20240416,185400,21256350,5360,5360,5360,5360,0
|
|
20240416,185300,21256350,5360,5360,5360,5360,0
|
|
20240416,185200,21256350,5360,5360,5360,5360,0
|
|
20240416,185100,21256350,5360,5360,5360,5360,0
|
|
20240416,185000,21256350,5360,5360,5360,5360,0
|
|
20240416,184900,21256350,5360,5360,5360,5360,0
|
|
20240416,184800,21256350,5360,5360,5360,5360,0
|
|
20240416,184700,21256350,5360,5360,5360,5360,0
|
|
20240416,184600,21256350,5360,5360,5360,5360,0
|
|
20240416,184500,21256350,5360,5360,5360,5360,0
|
|
20240416,184400,21256350,5360,5360,5360,5360,0
|
|
20240416,184300,21256350,5360,5360,5360,5360,0
|
|
20240416,184200,21256350,5360,5360,5360,5360,138
|
|
20240416,184100,21256350,5360,5360,5360,5360,0
|
|
20240416,184000,21256350,5360,5360,5360,5360,0
|
|
20240416,183900,21256350,5360,5360,5360,5360,0
|
|
20240416,183800,21256350,5360,5360,5360,5360,0
|
|
20240416,183700,21256350,5360,5360,5360,5360,0
|
|
20240416,183600,21256350,5360,5360,5360,5360,0
|
|
20240416,183500,21256350,5360,5360,5360,5360,0
|
|
20240416,183400,21256350,5360,5360,5360,5360,0
|
|
20240416,183300,21256350,5360,5360,5360,5360,0
|
|
20240416,183200,21256350,5360,5360,5360,5360,0
|
|
20240416,183100,21256350,5360,5360,5360,5360,0
|
|
20240416,183000,21256350,5360,5360,5360,5360,0
|
|
20240416,182900,21256350,5360,5360,5360,5360,0
|
|
20240416,182800,21256350,5360,5360,5360,5360,0
|
|
20240416,182700,21256350,5360,5360,5360,5360,0
|
|
20240416,182600,21256350,5360,5360,5360,5360,0
|
|
20240416,182500,21256350,5360,5360,5360,5360,0
|
|
20240416,182400,21256350,5360,5360,5360,5360,0
|
|
20240416,182300,21256350,5360,5360,5360,5360,0
|
|
20240416,182200,21256350,5360,5360,5360,5360,0
|
|
20240416,182100,21256350,5360,5360,5360,5360,0
|
|
20240416,182000,21256350,5360,5360,5360,5360,0
|
|
20240416,181900,21256350,5360,5360,5360,5360,0
|
|
20240416,181800,21256350,5360,5360,5360,5360,0
|
|
20240416,181700,21256350,5360,5360,5360,5360,0
|
|
20240416,181600,21256350,5360,5360,5360,5360,0
|
|
20240416,181500,21256350,5360,5360,5360,5360,0
|
|
20240416,181400,21256350,5360,5360,5360,5360,0
|
|
20240416,181300,21256350,5360,5360,5360,5360,0
|
|
20240416,181200,21256350,5360,5360,5360,5360,138
|
|
20240416,181100,21256350,5360,5360,5360,5360,0
|
|
20240416,181000,21256350,5360,5360,5360,5360,0
|
|
20240416,180900,21256350,5360,5360,5360,5360,0
|
|
20240416,180800,21256350,5360,5360,5360,5360,0
|
|
20240416,180700,21256350,5360,5360,5360,5360,0
|
|
20240416,180600,21256350,5360,5360,5360,5360,0
|
|
20240416,180500,21256350,5360,5360,5360,5360,0
|
|
20240416,180400,21256350,5360,5360,5360,5360,0
|
|
20240416,180300,21256350,5360,5360,5360,5360,0
|
|
20240416,180200,21256350,5360,5360,5360,5360,0
|
|
20240416,180100,21256350,5360,5360,5360,5360,0
|
|
20240416,180000,21256350,5360,5360,5360,5360,0
|
|
20240416,175900,21256350,5360,5360,5360,5360,0
|
|
20240416,175800,21256350,5360,5360,5360,5360,0
|
|
20240416,175700,21256350,5360,5360,5360,5360,0
|
|
20240416,175600,21256350,5360,5360,5360,5360,0
|
|
20240416,175500,21256350,5360,5360,5360,5360,0
|
|
20240416,175400,21256350,5360,5360,5360,5360,0
|
|
20240416,175300,21256350,5360,5360,5360,5360,0
|
|
20240416,175200,21256350,5360,5360,5360,5360,0
|
|
20240416,175100,21256350,5360,5360,5360,5360,0
|
|
20240416,175000,21256350,5360,5360,5360,5360,0
|
|
20240416,174900,21256350,5360,5360,5360,5360,0
|
|
20240416,174800,21256350,5360,5360,5360,5360,0
|
|
20240416,174700,21256350,5360,5360,5360,5360,0
|
|
20240416,174600,21256350,5360,5360,5360,5360,0
|
|
20240416,174500,21256350,5360,5360,5360,5360,0
|
|
20240416,174400,21256350,5360,5360,5360,5360,0
|
|
20240416,174300,21256350,5360,5360,5360,5360,0
|
|
20240416,174200,21256350,5360,5360,5360,5360,138
|
|
20240416,174100,21256350,5360,5360,5360,5360,0
|
|
20240416,174000,21256350,5360,5360,5360,5360,0
|
|
20240416,173900,21256350,5360,5360,5360,5360,0
|
|
20240416,173800,21256350,5360,5360,5360,5360,0
|
|
20240416,173700,21256350,5360,5360,5360,5360,0
|
|
20240416,173600,21256350,5360,5360,5360,5360,0
|
|
20240416,173500,21256350,5360,5360,5360,5360,0
|
|
20240416,173400,21256350,5360,5360,5360,5360,0
|
|
20240416,173300,21256350,5360,5360,5360,5360,0
|
|
20240416,173200,21256350,5360,5360,5360,5360,0
|
|
20240416,173100,21256350,5360,5360,5360,5360,0
|
|
20240416,173000,21256350,5360,5360,5360,5360,0
|
|
20240416,172900,21256350,5360,5360,5360,5360,0
|
|
20240416,172800,21256350,5360,5360,5360,5360,0
|
|
20240416,172700,21256350,5360,5360,5360,5360,0
|
|
20240416,172600,21256350,5360,5360,5360,5360,0
|
|
20240416,172500,21256350,5360,5360,5360,5360,0
|
|
20240416,172400,21256350,5360,5360,5360,5360,0
|
|
20240416,172300,21256350,5360,5360,5360,5360,0
|
|
20240416,172200,21256350,5360,5360,5360,5360,0
|
|
20240416,172100,21256350,5360,5360,5360,5360,0
|
|
20240416,172000,21256350,5360,5360,5360,5360,0
|
|
20240416,171900,21256350,5360,5360,5360,5360,0
|
|
20240416,171800,21256350,5360,5360,5360,5360,0
|
|
20240416,171700,21256350,5360,5360,5360,5360,0
|
|
20240416,171600,21256350,5360,5360,5360,5360,0
|
|
20240416,171500,21256350,5360,5360,5360,5360,0
|
|
20240416,171400,21256350,5360,5360,5360,5360,0
|
|
20240416,171300,21256350,5360,5360,5360,5360,0
|
|
20240416,171200,21256350,5360,5360,5360,5360,138
|
|
20240416,171100,21256350,5360,5360,5360,5360,0
|
|
20240416,171000,21256350,5360,5360,5360,5360,0
|
|
20240416,170900,21256350,5360,5360,5360,5360,0
|
|
20240416,170800,21256350,5360,5360,5360,5360,0
|
|
20240416,170700,21256350,5360,5360,5360,5360,0
|
|
20240416,170600,21256350,5360,5360,5360,5360,0
|
|
20240416,170500,21256350,5360,5360,5360,5360,0
|
|
20240416,170400,21256350,5360,5360,5360,5360,0
|
|
20240416,170300,21256350,5360,5360,5360,5360,0
|
|
20240416,170200,21256350,5360,5360,5360,5360,0
|
|
20240416,170100,21256350,5360,5360,5360,5360,0
|
|
20240416,170000,21256350,5360,5360,5360,5360,0
|
|
20240416,165900,21256350,5360,5360,5360,5360,0
|
|
20240416,165800,21256350,5360,5360,5360,5360,0
|
|
20240416,165700,21256350,5360,5360,5360,5360,0
|
|
20240416,165600,21256350,5360,5360,5360,5360,0
|
|
20240416,165500,21256350,5360,5360,5360,5360,0
|
|
20240416,165400,21256350,5360,5360,5360,5360,0
|
|
20240416,165300,21256350,5360,5360,5360,5360,0
|
|
20240416,165200,21256350,5360,5360,5360,5360,0
|
|
20240416,165100,21256350,5360,5360,5360,5360,0
|
|
20240416,165000,21256350,5360,5360,5360,5360,0
|
|
20240416,164900,21256350,5360,5360,5360,5360,0
|
|
20240416,164800,21256350,5360,5360,5360,5360,0
|
|
20240416,164700,21256350,5360,5360,5360,5360,0
|
|
20240416,164600,21256350,5360,5360,5360,5360,0
|
|
20240416,164500,21256350,5360,5360,5360,5360,0
|
|
20240416,164400,21256350,5360,5360,5360,5360,0
|
|
20240416,164300,21256350,5360,5360,5360,5360,0
|
|
20240416,164200,21256350,5360,5360,5360,5360,138
|
|
20240416,164100,21256350,5360,5360,5360,5360,0
|
|
20240416,164000,21256350,5360,5360,5360,5360,0
|
|
20240416,163900,21256350,5360,5360,5360,5360,0
|
|
20240416,163800,21256350,5360,5360,5360,5360,0
|
|
20240416,163700,21256350,5360,5360,5360,5360,0
|
|
20240416,163600,21256350,5360,5360,5360,5360,0
|
|
20240416,163500,21256350,5360,5360,5360,5360,0
|
|
20240416,163400,21256350,5360,5360,5360,5360,0
|
|
20240416,163300,21256350,5360,5360,5360,5360,0
|
|
20240416,163200,21256350,5360,5360,5360,5360,0
|
|
20240416,163100,21256350,5360,5360,5360,5360,0
|
|
20240416,163000,21256350,5360,5360,5360,5360,0
|
|
20240416,162900,21256350,5360,5360,5360,5360,0
|
|
20240416,162800,21256350,5360,5360,5360,5360,0
|
|
20240416,162700,21256350,5360,5360,5360,5360,0
|
|
20240416,162600,21256350,5360,5360,5360,5360,0
|
|
20240416,162500,21256350,5360,5360,5360,5360,0
|
|
20240416,162400,21256350,5360,5360,5360,5360,0
|
|
20240416,162300,21256350,5360,5360,5360,5360,0
|
|
20240416,162200,21256350,5360,5360,5360,5360,0
|
|
20240416,162100,21256350,5360,5360,5360,5360,0
|
|
20240416,162000,21256350,5360,5360,5360,5360,0
|
|
20240416,161900,21256350,5360,5360,5360,5360,0
|
|
20240416,161800,21256350,5360,5360,5360,5360,0
|
|
20240416,161700,21256350,5360,5360,5360,5360,0
|
|
20240416,161600,21256350,5360,5360,5360,5360,0
|
|
20240416,161500,21256350,5360,5360,5360,5360,0
|
|
20240416,161400,21256350,5360,5360,5360,5360,0
|
|
20240416,161300,21256350,5360,5360,5360,5360,0
|
|
20240416,161200,21256350,5360,5360,5360,5360,138
|
|
20240416,161100,21256350,5360,5360,5360,5360,0
|
|
20240416,161000,21256350,5360,5360,5360,5360,0
|
|
20240416,160900,21256350,5360,5360,5360,5360,0
|
|
20240416,160800,21256350,5360,5360,5360,5360,0
|
|
20240416,160700,21256350,5360,5360,5360,5360,0
|
|
20240416,160600,21256350,5360,5360,5360,5360,0
|
|
20240416,160500,21256350,5360,5360,5360,5360,0
|
|
20240416,160400,21256350,5360,5360,5360,5360,0
|
|
20240416,160300,21256350,5360,5360,5360,5360,0
|
|
20240416,160200,21256350,5360,5360,5360,5360,0
|
|
20240416,160100,21256350,5360,5360,5360,5360,0
|
|
20240416,160000,21256350,5360,5360,5360,5360,0
|
|
20240416,155900,21256350,5360,5360,5360,5360,0
|
|
20240416,155800,21256350,5360,5360,5360,5360,0
|
|
20240416,155700,21256350,5360,5360,5360,5360,0
|
|
20240416,155600,21256350,5360,5360,5360,5360,0
|
|
20240416,155500,21256350,5360,5360,5360,5360,0
|
|
20240416,155400,21256350,5360,5360,5360,5360,0
|
|
20240416,155300,21256350,5360,5360,5360,5360,0
|
|
20240416,155200,21256350,5360,5360,5360,5360,0
|
|
20240416,155100,21256350,5360,5360,5360,5360,0
|
|
20240416,155000,21256350,5360,5360,5360,5360,0
|
|
20240416,154900,21256350,5360,5360,5360,5360,0
|
|
20240416,154800,21256350,5360,5360,5360,5360,0
|
|
20240416,154700,21256350,5360,5360,5360,5360,0
|
|
20240416,154600,21256350,5360,5360,5360,5360,0
|
|
20240416,154500,21256350,5360,5360,5360,5360,0
|
|
20240416,154400,21256350,5360,5360,5360,5360,0
|
|
20240416,154300,21256350,5360,5360,5360,5360,0
|
|
20240416,154200,21256350,5360,5360,5360,5360,138
|
|
20240416,154100,21256350,5360,5360,5360,5360,0
|
|
20240416,154000,21256350,5360,5360,5360,5360,0
|
|
20240416,153900,21256350,5360,5360,5360,5360,0
|
|
20240416,153800,21256350,5360,5360,5360,5360,0
|
|
20240416,153700,21256350,5360,5360,5360,5360,0
|
|
20240416,153600,21256350,5360,5360,5360,5360,0
|
|
20240416,153500,21256350,5360,5360,5360,5360,0
|
|
20240416,153400,21256350,5360,5360,5360,5360,0
|
|
20240416,153300,21256350,5360,5360,5360,5360,0
|
|
20240416,153200,21256350,5360,5360,5360,5360,0
|
|
20240416,153100,21256350,5360,5360,5360,5360,0
|
|
20240416,153000,21256350,5360,5360,5360,5360,138
|
|
20240416,152900,20516670,5300,5300,5300,5300,0
|
|
20240416,152800,20516670,5300,5300,5300,5300,0
|
|
20240416,152700,20516670,5300,5300,5300,5300,0
|
|
20240416,152600,20516670,5300,5300,5300,5300,0
|
|
20240416,152500,20516670,5300,5300,5300,5300,0
|
|
20240416,152400,20516670,5300,5300,5300,5300,0
|
|
20240416,152300,20516670,5300,5300,5300,5300,0
|
|
20240416,152200,20516670,5300,5300,5300,5300,0
|
|
20240416,152100,20516670,5300,5300,5300,5300,0
|
|
20240416,152000,20516670,5300,5300,5300,5300,0
|
|
20240416,151900,20516670,5300,5310,5310,5300,12
|
|
20240416,151800,20453040,5320,5330,5330,5320,45
|
|
20240416,151700,20213270,5350,5350,5350,5350,0
|
|
20240416,151600,20213270,5350,5350,5350,5350,1
|
|
20240416,151500,20207920,5330,5340,5340,5330,8
|
|
20240416,151400,20165250,5350,5350,5350,5350,0
|
|
20240416,151300,20165250,5350,5350,5350,5350,26
|
|
20240416,151200,20026150,5350,5350,5350,5350,0
|
|
20240416,151100,20026150,5350,5350,5350,5350,0
|
|
20240416,151000,20026150,5350,5350,5350,5350,0
|
|
20240416,150900,20026150,5350,5350,5350,5350,0
|
|
20240416,150800,20026150,5350,5350,5350,5350,0
|
|
20240416,150700,20026150,5350,5350,5350,5350,0
|
|
20240416,150600,20026150,5350,5350,5350,5350,0
|
|
20240416,150500,20026150,5350,5350,5350,5350,0
|
|
20240416,150400,20026150,5350,5350,5350,5350,1
|
|
20240416,150300,20020800,5330,5330,5330,5330,65
|
|
20240416,150200,19674350,5350,5350,5350,5350,0
|
|
20240416,150100,19674350,5350,5350,5350,5350,0
|
|
20240416,150000,19674350,5350,5350,5350,5350,0
|
|
20240416,145900,19674350,5350,5350,5350,5350,10
|
|
20240416,145800,19620850,5350,5350,5350,5350,100
|
|
20240416,145700,19085850,5350,5350,5350,5350,29
|
|
20240416,145600,18930700,5350,5350,5350,5350,0
|
|
20240416,145500,18930700,5350,5350,5350,5350,0
|
|
20240416,145400,18930700,5350,5350,5350,5350,0
|
|
20240416,145300,18930700,5350,5350,5350,5350,0
|
|
20240416,145200,18930700,5350,5350,5350,5350,0
|
|
20240416,145100,18930700,5350,5350,5350,5350,0
|
|
20240416,145000,18930700,5350,5350,5350,5350,0
|
|
20240416,144900,18930700,5350,5350,5350,5350,0
|
|
20240416,144800,18930700,5350,5350,5350,5350,0
|
|
20240416,144700,18930700,5350,5350,5350,5350,0
|
|
20240416,144600,18930700,5350,5350,5350,5350,0
|
|
20240416,144500,18930700,5350,5350,5350,5350,0
|
|
20240416,144400,18930700,5350,5350,5350,5350,0
|
|
20240416,144300,18930700,5350,5350,5350,5350,10
|
|
20240416,144200,18877200,5320,5320,5320,5320,0
|
|
20240416,144100,18877200,5320,5320,5320,5320,0
|
|
20240416,144000,18877200,5320,5320,5320,5320,0
|
|
20240416,143900,18877200,5320,5320,5320,5320,0
|
|
20240416,143800,18877200,5320,5320,5320,5320,0
|
|
20240416,143700,18877200,5320,5320,5320,5320,0
|
|
20240416,143600,18877200,5320,5320,5320,5320,0
|
|
20240416,143500,18877200,5320,5320,5320,5320,0
|
|
20240416,143400,18877200,5320,5340,5340,5320,200
|
|
20240416,143300,17810220,5350,5350,5350,5350,0
|
|
20240416,143200,17810220,5350,5350,5350,5350,0
|
|
20240416,143100,17810220,5350,5350,5350,5350,72
|
|
20240416,143000,17425020,5350,5350,5350,5350,0
|
|
20240416,142900,17425020,5350,5350,5350,5350,0
|
|
20240416,142800,17425020,5350,5350,5350,5350,0
|
|
20240416,142700,17425020,5350,5350,5350,5350,10
|
|
20240416,142600,17371520,5350,5350,5350,5350,0
|
|
20240416,142500,17371520,5350,5350,5350,5350,0
|
|
20240416,142400,17371520,5350,5350,5350,5350,0
|
|
20240416,142300,17371520,5350,5350,5350,5350,0
|
|
20240416,142200,17371520,5350,5350,5350,5350,0
|
|
20240416,142100,17371520,5350,5350,5350,5350,0
|
|
20240416,142000,17371520,5350,5350,5350,5350,0
|
|
20240416,141900,17371520,5350,5350,5350,5350,0
|
|
20240416,141800,17371520,5350,5350,5350,5350,0
|
|
20240416,141700,17371520,5350,5350,5350,5350,0
|
|
20240416,141600,17371520,5350,5350,5350,5350,0
|
|
20240416,141500,17371520,5350,5350,5350,5350,0
|
|
20240416,141400,17371520,5350,5350,5350,5350,0
|
|
20240416,141300,17371520,5350,5350,5350,5350,0
|
|
20240416,141200,17371520,5350,5350,5350,5350,0
|
|
20240416,141100,17371520,5350,5350,5350,5350,10
|
|
20240416,141000,17318020,5350,5350,5350,5350,0
|
|
20240416,140900,17318020,5350,5350,5350,5350,0
|
|
20240416,140800,17318020,5350,5350,5350,5350,0
|
|
20240416,140700,17318020,5350,5350,5350,5350,0
|
|
20240416,140600,17318020,5350,5350,5350,5350,0
|
|
20240416,140500,17318020,5350,5350,5350,5350,0
|
|
20240416,140400,17318020,5350,5350,5350,5350,0
|
|
20240416,140300,17318020,5350,5350,5350,5350,0
|
|
20240416,140200,17318020,5350,5350,5350,5350,0
|
|
20240416,140100,17318020,5350,5350,5350,5350,0
|
|
20240416,140000,17318020,5350,5350,5350,5350,0
|
|
20240416,135900,17318020,5350,5350,5350,5350,0
|
|
20240416,135800,17318020,5350,5350,5350,5350,0
|
|
20240416,135700,17318020,5350,5350,5350,5350,0
|
|
20240416,135600,17318020,5350,5350,5350,5350,0
|
|
20240416,135500,17318020,5350,5350,5350,5350,10
|
|
20240416,135400,17264520,5350,5350,5350,5350,0
|
|
20240416,135300,17264520,5350,5350,5350,5350,0
|
|
20240416,135200,17264520,5350,5350,5350,5350,0
|
|
20240416,135100,17264520,5350,5350,5350,5350,0
|
|
20240416,135000,17264520,5350,5350,5350,5350,0
|
|
20240416,134900,17264520,5350,5350,5350,5350,0
|
|
20240416,134800,17264520,5350,5350,5350,5350,0
|
|
20240416,134700,17264520,5350,5350,5350,5350,0
|
|
20240416,134600,17264520,5350,5350,5350,5350,0
|
|
20240416,134500,17264520,5350,5350,5350,5350,0
|
|
20240416,134400,17264520,5350,5350,5350,5350,0
|
|
20240416,134300,17264520,5350,5350,5350,5350,0
|
|
20240416,134200,17264520,5350,5350,5350,5350,0
|
|
20240416,134100,17264520,5350,5350,5350,5350,0
|
|
20240416,134000,17264520,5350,5350,5350,5350,0
|
|
20240416,133900,17264520,5350,5350,5350,5350,10
|
|
20240416,133800,17211020,5350,5350,5350,5350,0
|
|
20240416,133700,17211020,5350,5350,5350,5350,0
|
|
20240416,133600,17211020,5350,5350,5350,5350,0
|
|
20240416,133500,17211020,5350,5350,5350,5350,0
|
|
20240416,133400,17211020,5350,5350,5350,5350,0
|
|
20240416,133300,17211020,5350,5350,5350,5350,0
|
|
20240416,133200,17211020,5350,5350,5350,5350,0
|
|
20240416,133100,17211020,5350,5350,5350,5350,0
|
|
20240416,133000,17211020,5350,5350,5350,5350,0
|
|
20240416,132900,17211020,5350,5350,5350,5350,0
|
|
20240416,132800,17211020,5350,5350,5350,5350,0
|
|
20240416,132700,17211020,5350,5350,5350,5350,0
|
|
20240416,132600,17211020,5350,5350,5350,5350,0
|
|
20240416,132500,17211020,5350,5350,5350,5350,82
|
|
20240416,132400,16772320,5350,5350,5350,5350,0
|
|
20240416,132300,16772320,5350,5350,5350,5350,10
|
|
20240416,132200,16718820,5330,5330,5330,5330,0
|
|
20240416,132100,16718820,5330,5330,5330,5330,0
|
|
20240416,132000,16718820,5330,5330,5330,5330,0
|
|
20240416,131900,16718820,5330,5330,5330,5330,0
|
|
20240416,131800,16718820,5330,5330,5330,5330,0
|
|
20240416,131700,16718820,5330,5330,5330,5330,0
|
|
20240416,131600,16718820,5330,5330,5330,5330,0
|
|
20240416,131500,16718820,5330,5330,5330,5330,0
|
|
20240416,131400,16718820,5330,5330,5330,5330,18
|
|
20240416,131300,16622880,5350,5350,5350,5350,0
|
|
20240416,131200,16622880,5350,5350,5350,5350,100
|
|
20240416,131100,16087880,5350,5350,5350,5350,200
|
|
20240416,131000,15017880,5350,5350,5350,5350,0
|
|
20240416,130900,15017880,5350,5350,5350,5350,12
|
|
20240416,130800,14953680,5350,5350,5350,5350,0
|
|
20240416,130700,14953680,5350,5350,5350,5350,10
|
|
20240416,130600,14900180,5350,5350,5350,5350,0
|
|
20240416,130500,14900180,5350,5350,5350,5350,0
|
|
20240416,130400,14900180,5350,5350,5350,5350,0
|
|
20240416,130300,14900180,5350,5350,5350,5350,0
|
|
20240416,130200,14900180,5350,5350,5350,5350,0
|
|
20240416,130100,14900180,5350,5350,5350,5350,0
|
|
20240416,130000,14900180,5350,5350,5350,5350,0
|
|
20240416,125900,14900180,5350,5350,5350,5350,0
|
|
20240416,125800,14900180,5350,5350,5350,5350,0
|
|
20240416,125700,14900180,5350,5350,5350,5350,0
|
|
20240416,125600,14900180,5350,5350,5350,5350,120
|
|
20240416,125500,14258180,5350,5350,5350,5350,0
|
|
20240416,125400,14258180,5350,5350,5350,5350,0
|
|
20240416,125300,14258180,5350,5350,5350,5350,0
|
|
20240416,125200,14258180,5350,5350,5350,5350,0
|
|
20240416,125100,14258180,5350,5340,5350,5340,11
|
|
20240416,125000,14199430,5330,5330,5330,5330,0
|
|
20240416,124900,14199430,5330,5330,5330,5330,0
|
|
20240416,124800,14199430,5330,5330,5330,5330,0
|
|
20240416,124700,14199430,5330,5330,5330,5330,0
|
|
20240416,124600,14199430,5330,5330,5330,5330,0
|
|
20240416,124500,14199430,5330,5330,5330,5330,0
|
|
20240416,124400,14199430,5330,5330,5330,5330,0
|
|
20240416,124300,14199430,5330,5330,5330,5330,0
|
|
20240416,124200,14199430,5330,5330,5330,5330,0
|
|
20240416,124100,14199430,5330,5330,5330,5330,0
|
|
20240416,124000,14199430,5330,5330,5330,5330,118
|
|
20240416,123900,13570490,5350,5350,5350,5350,0
|
|
20240416,123800,13570490,5350,5350,5350,5350,0
|
|
20240416,123700,13570490,5350,5350,5350,5350,0
|
|
20240416,123600,13570490,5350,5350,5350,5350,0
|
|
20240416,123500,13570490,5350,5350,5350,5350,11
|
|
20240416,123400,13511640,5330,5330,5330,5330,0
|
|
20240416,123300,13511640,5330,5330,5330,5330,0
|
|
20240416,123200,13511640,5330,5330,5330,5330,0
|
|
20240416,123100,13511640,5330,5330,5330,5330,0
|
|
20240416,123000,13511640,5330,5330,5330,5330,0
|
|
20240416,122900,13511640,5330,5330,5330,5330,0
|
|
20240416,122800,13511640,5330,5330,5330,5330,0
|
|
20240416,122700,13511640,5330,5330,5330,5330,0
|
|
20240416,122600,13511640,5330,5330,5330,5330,0
|
|
20240416,122500,13511640,5330,5330,5330,5330,0
|
|
20240416,122400,13511640,5330,5330,5330,5330,0
|
|
20240416,122300,13511640,5330,5330,5330,5330,0
|
|
20240416,122200,13511640,5330,5330,5330,5330,0
|
|
20240416,122100,13511640,5330,5330,5330,5330,0
|
|
20240416,122000,13511640,5330,5330,5330,5330,2
|
|
20240416,121900,13500980,5350,5350,5350,5350,11
|
|
20240416,121800,13442130,5350,5350,5350,5350,0
|
|
20240416,121700,13442130,5350,5350,5350,5350,0
|
|
20240416,121600,13442130,5350,5350,5350,5350,0
|
|
20240416,121500,13442130,5350,5350,5350,5350,0
|
|
20240416,121400,13442130,5350,5350,5350,5350,0
|
|
20240416,121300,13442130,5350,5350,5350,5350,0
|
|
20240416,121200,13442130,5350,5350,5350,5350,0
|
|
20240416,121100,13442130,5350,5350,5350,5350,0
|
|
20240416,121000,13442130,5350,5350,5350,5350,50
|
|
20240416,120900,13174630,5350,5350,5350,5350,0
|
|
20240416,120800,13174630,5350,5350,5350,5350,0
|
|
20240416,120700,13174630,5350,5350,5350,5350,2
|
|
20240416,120600,13163930,5350,5350,5350,5350,0
|
|
20240416,120500,13163930,5350,5350,5350,5350,0
|
|
20240416,120400,13163930,5350,5350,5350,5350,0
|
|
20240416,120300,13163930,5350,5350,5350,5350,11
|
|
20240416,120200,13105080,5310,5310,5310,5310,0
|
|
20240416,120100,13105080,5310,5310,5310,5310,0
|
|
20240416,120000,13105080,5310,5310,5310,5310,0
|
|
20240416,115900,13105080,5310,5310,5310,5310,0
|
|
20240416,115800,13105080,5310,5310,5310,5310,0
|
|
20240416,115700,13105080,5310,5310,5310,5310,0
|
|
20240416,115600,13105080,5310,5320,5320,5310,45
|
|
20240416,115500,12865960,5330,5330,5330,5330,0
|
|
20240416,115400,12865960,5330,5330,5330,5330,2
|
|
20240416,115300,12855300,5350,5350,5350,5350,0
|
|
20240416,115200,12855300,5350,5350,5350,5350,0
|
|
20240416,115100,12855300,5350,5350,5350,5350,0
|
|
20240416,115000,12855300,5350,5350,5350,5350,0
|
|
20240416,114900,12855300,5350,5350,5350,5350,0
|
|
20240416,114800,12855300,5350,5350,5350,5350,0
|
|
20240416,114700,12855300,5350,5350,5350,5350,11
|
|
20240416,114600,12796450,5360,5360,5360,5360,0
|
|
20240416,114500,12796450,5360,5360,5360,5360,0
|
|
20240416,114400,12796450,5360,5360,5360,5360,0
|
|
20240416,114300,12796450,5360,5360,5360,5360,0
|
|
20240416,114200,12796450,5360,5360,5360,5360,0
|
|
20240416,114100,12796450,5360,5360,5360,5360,0
|
|
20240416,114000,12796450,5360,5360,5360,5360,0
|
|
20240416,113900,12796450,5360,5360,5360,5360,0
|
|
20240416,113800,12796450,5360,5360,5360,5360,0
|
|
20240416,113700,12796450,5360,5360,5360,5360,0
|
|
20240416,113600,12796450,5360,5360,5360,5360,0
|
|
20240416,113500,12796450,5360,5360,5360,5360,0
|
|
20240416,113400,12796450,5360,5360,5360,5360,0
|
|
20240416,113300,12796450,5360,5360,5360,5360,0
|
|
20240416,113200,12796450,5360,5360,5360,5360,0
|
|
20240416,113100,12796450,5360,5350,5360,5350,11
|
|
20240416,113000,12737510,5350,5350,5350,5350,0
|
|
20240416,112900,12737510,5350,5350,5350,5350,0
|
|
20240416,112800,12737510,5350,5350,5350,5350,0
|
|
20240416,112700,12737510,5350,5350,5350,5350,0
|
|
20240416,112600,12737510,5350,5350,5350,5350,0
|
|
20240416,112500,12737510,5350,5350,5350,5350,0
|
|
20240416,112400,12737510,5350,5350,5350,5350,0
|
|
20240416,112300,12737510,5350,5350,5350,5350,0
|
|
20240416,112200,12737510,5350,5350,5350,5350,0
|
|
20240416,112100,12737510,5350,5350,5350,5350,0
|
|
20240416,112000,12737510,5350,5350,5350,5350,3
|
|
20240416,111900,12721460,5350,5350,5350,5350,0
|
|
20240416,111800,12721460,5350,5350,5350,5350,0
|
|
20240416,111700,12721460,5350,5350,5350,5350,0
|
|
20240416,111600,12721460,5350,5350,5350,5350,0
|
|
20240416,111500,12721460,5350,5350,5350,5350,11
|
|
20240416,111400,12662610,5350,5350,5350,5350,0
|
|
20240416,111300,12662610,5350,5350,5350,5350,10
|
|
20240416,111200,12609110,5350,5350,5350,5350,6
|
|
20240416,111100,12577010,5340,5340,5340,5340,0
|
|
20240416,111000,12577010,5340,5340,5340,5340,0
|
|
20240416,110900,12577010,5340,5340,5340,5340,0
|
|
20240416,110800,12577010,5340,5340,5340,5340,0
|
|
20240416,110700,12577010,5340,5340,5340,5340,17
|
|
20240416,110600,12486230,5340,5340,5340,5340,0
|
|
20240416,110500,12486230,5340,5310,5340,5300,200
|
|
20240416,110400,11422140,5280,5280,5280,5280,0
|
|
20240416,110300,11422140,5280,5330,5330,5280,500
|
|
20240416,110200,8766430,5320,5350,5350,5320,100
|
|
20240416,110100,8233940,5330,5360,5360,5330,200
|
|
20240416,110000,7165770,5370,5370,5370,5370,0
|
|
20240416,105900,7165770,5370,5370,5370,5370,11
|
|
20240416,105800,7106700,5370,5370,5370,5370,0
|
|
20240416,105700,7106700,5370,5370,5370,5370,0
|
|
20240416,105600,7106700,5370,5370,5370,5370,12
|
|
20240416,105500,7042260,5400,5400,5400,5400,0
|
|
20240416,105400,7042260,5400,5400,5400,5400,0
|
|
20240416,105300,7042260,5400,5400,5400,5400,0
|
|
20240416,105200,7042260,5400,5400,5400,5400,0
|
|
20240416,105100,7042260,5400,5400,5400,5400,0
|
|
20240416,105000,7042260,5400,5400,5400,5400,0
|
|
20240416,104900,7042260,5400,5400,5400,5400,3
|
|
20240416,104800,7026060,5400,5400,5400,5400,0
|
|
20240416,104700,7026060,5400,5400,5400,5400,0
|
|
20240416,104600,7026060,5400,5400,5400,5400,0
|
|
20240416,104500,7026060,5400,5400,5400,5400,0
|
|
20240416,104400,7026060,5400,5400,5400,5400,0
|
|
20240416,104300,7026060,5400,5400,5400,5400,11
|
|
20240416,104200,6966660,5400,5400,5400,5400,0
|
|
20240416,104100,6966660,5400,5400,5400,5400,0
|
|
20240416,104000,6966660,5400,5400,5400,5400,1
|
|
20240416,103900,6961260,5350,5350,5350,5350,0
|
|
20240416,103800,6961260,5350,5350,5350,5350,0
|
|
20240416,103700,6961260,5350,5350,5350,5350,0
|
|
20240416,103600,6961260,5350,5350,5350,5350,0
|
|
20240416,103500,6961260,5350,5350,5350,5350,0
|
|
20240416,103400,6961260,5350,5350,5350,5350,0
|
|
20240416,103300,6961260,5350,5350,5350,5350,0
|
|
20240416,103200,6961260,5350,5350,5350,5350,0
|
|
20240416,103100,6961260,5350,5350,5350,5350,61
|
|
20240416,103000,6634910,5350,5350,5350,5350,0
|
|
20240416,102900,6634910,5350,5370,5370,5350,117
|
|
20240416,102800,6008920,5400,5400,5400,5400,0
|
|
20240416,102700,6008920,5400,5400,5400,5400,11
|
|
20240416,102600,5949520,5400,5400,5400,5400,0
|
|
20240416,102500,5949520,5400,5400,5400,5400,0
|
|
20240416,102400,5949520,5400,5400,5400,5400,0
|
|
20240416,102300,5949520,5400,5400,5400,5400,1
|
|
20240416,102200,5944120,5340,5340,5340,5340,0
|
|
20240416,102100,5944120,5340,5340,5340,5340,0
|
|
20240416,102000,5944120,5340,5360,5360,5340,31
|
|
20240416,101900,5778420,5360,5360,5360,5360,0
|
|
20240416,101800,5778420,5360,5360,5360,5360,0
|
|
20240416,101700,5778420,5360,5360,5360,5360,0
|
|
20240416,101600,5778420,5360,5360,5360,5360,0
|
|
20240416,101500,5778420,5360,5360,5360,5360,0
|
|
20240416,101400,5778420,5360,5370,5370,5360,90
|
|
20240416,101300,5296000,5410,5410,5410,5410,0
|
|
20240416,101200,5296000,5410,5410,5410,5410,0
|
|
20240416,101100,5296000,5410,5410,5410,5410,11
|
|
20240416,101000,5236490,5400,5400,5400,5400,0
|
|
20240416,100900,5236490,5400,5400,5400,5400,0
|
|
20240416,100800,5236490,5400,5400,5400,5400,0
|
|
20240416,100700,5236490,5400,5400,5400,5400,0
|
|
20240416,100600,5236490,5400,5400,5400,5400,0
|
|
20240416,100500,5236490,5400,5400,5400,5400,1
|
|
20240416,100400,5231090,5360,5360,5360,5360,239
|
|
20240416,100300,3950050,5400,5400,5400,5400,0
|
|
20240416,100200,3950050,5400,5400,5400,5400,2
|
|
20240416,100100,3939250,5360,5360,5360,5360,100
|
|
20240416,100000,3403250,5360,5360,5360,5360,0
|
|
20240416,095900,3403250,5360,5410,5410,5360,59
|
|
20240416,095800,3086510,5410,5410,5410,5410,1
|
|
20240416,095700,3081100,5410,5410,5410,5410,1
|
|
20240416,095600,3075690,5410,5410,5410,5410,0
|
|
20240416,095500,3075690,5410,5400,5410,5400,29
|
|
20240416,095400,2918840,5400,5400,5400,5400,0
|
|
20240416,095300,2918840,5400,5400,5400,5400,2
|
|
20240416,095200,2908040,5400,5400,5400,5400,1
|
|
20240416,095100,2902640,5340,5340,5340,5340,0
|
|
20240416,095000,2902640,5340,5340,5340,5340,0
|
|
20240416,094900,2902640,5340,5340,5340,5340,0
|
|
20240416,094800,2902640,5340,5340,5340,5340,0
|
|
20240416,094700,2902640,5340,5340,5340,5340,0
|
|
20240416,094600,2902640,5340,5340,5340,5340,0
|
|
20240416,094500,2902640,5340,5340,5340,5340,0
|
|
20240416,094400,2902640,5340,5340,5340,5340,0
|
|
20240416,094300,2902640,5340,5340,5340,5340,0
|
|
20240416,094200,2902640,5340,5340,5340,5340,0
|
|
20240416,094100,2902640,5340,5340,5340,5340,0
|
|
20240416,094000,2902640,5340,5340,5340,5340,0
|
|
20240416,093900,2902640,5340,5340,5340,5340,0
|
|
20240416,093800,2902640,5340,5340,5340,5340,0
|
|
20240416,093700,2902640,5340,5340,5340,5340,0
|
|
20240416,093600,2902640,5340,5340,5340,5340,0
|
|
20240416,093500,2902640,5340,5340,5340,5340,0
|
|
20240416,093400,2902640,5340,5340,5340,5340,0
|
|
20240416,093300,2902640,5340,5340,5340,5340,0
|
|
20240416,093200,2902640,5340,5340,5340,5340,0
|
|
20240416,093100,2902640,5340,5340,5340,5340,0
|
|
20240416,093000,2902640,5340,5340,5340,5340,0
|
|
20240416,092900,2902640,5340,5340,5340,5340,0
|
|
20240416,092800,2902640,5340,5340,5340,5340,0
|
|
20240416,092700,2902640,5340,5340,5340,5340,0
|
|
20240416,092600,2902640,5340,5340,5340,5340,0
|
|
20240416,092500,2902640,5340,5340,5340,5340,0
|
|
20240416,092400,2902640,5340,5340,5340,5340,0
|
|
20240416,092300,2902640,5340,5340,5340,5340,0
|
|
20240416,092200,2902640,5340,5340,5340,5340,35
|
|
20240416,092100,2715740,5330,5330,5330,5330,0
|
|
20240416,092000,2715740,5330,5330,5330,5330,0
|
|
20240416,091900,2715740,5330,5330,5330,5330,0
|
|
20240416,091800,2715740,5330,5330,5330,5330,0
|
|
20240416,091700,2715740,5330,5370,5370,5280,438
|
|
20240416,091600,393470,5390,5390,5390,5390,0
|
|
20240416,091500,393470,5390,5390,5390,5390,0
|
|
20240416,091400,393470,5390,5390,5390,5390,0
|
|
20240416,091300,393470,5390,5390,5390,5390,0
|
|
20240416,091200,393470,5390,5390,5390,5390,0
|
|
20240416,091100,393470,5390,5390,5390,5390,0
|
|
20240416,091000,393470,5390,5390,5390,5390,0
|
|
20240416,090900,393470,5390,5390,5390,5390,0
|
|
20240416,090800,393470,5390,5390,5390,5390,0
|
|
20240416,090700,393470,5390,5390,5390,5390,0
|
|
20240416,090600,393470,5390,5390,5390,5390,0
|
|
20240416,090500,393470,5390,5390,5390,5390,0
|
|
20240416,090400,393470,5390,5390,5390,5390,2
|
|
20240416,090300,382690,5390,5390,5390,5390,0
|
|
20240416,090200,382690,5390,5390,5390,5390,10
|
|
20240416,090100,328790,5390,5390,5390,5390,0
|
|
20240416,090000,328790,5390,5390,5390,5390,61
|