677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,201400,191303655,4245,4245,4245,4245,1352
|
|
20240416,201300,191303655,4245,4245,4245,4245,0
|
|
20240416,201200,191303655,4245,4245,4245,4245,0
|
|
20240416,201100,191303655,4245,4245,4245,4245,0
|
|
20240416,201000,191303655,4245,4245,4245,4245,0
|
|
20240416,200900,191303655,4245,4245,4245,4245,0
|
|
20240416,200800,191303655,4245,4245,4245,4245,0
|
|
20240416,200700,191303655,4245,4245,4245,4245,0
|
|
20240416,200600,191303655,4245,4245,4245,4245,0
|
|
20240416,200500,191303655,4245,4245,4245,4245,0
|
|
20240416,200400,191303655,4245,4245,4245,4245,0
|
|
20240416,200300,191303655,4245,4245,4245,4245,0
|
|
20240416,200200,191303655,4245,4245,4245,4245,0
|
|
20240416,200100,191303655,4245,4245,4245,4245,0
|
|
20240416,200000,191303655,4245,4245,4245,4245,0
|
|
20240416,195900,191303655,4245,4245,4245,4245,0
|
|
20240416,195800,191303655,4245,4245,4245,4245,0
|
|
20240416,195700,191303655,4245,4245,4245,4245,0
|
|
20240416,195600,191303655,4245,4245,4245,4245,0
|
|
20240416,195500,191303655,4245,4245,4245,4245,0
|
|
20240416,195400,191303655,4245,4245,4245,4245,0
|
|
20240416,195300,191303655,4245,4245,4245,4245,0
|
|
20240416,195200,191303655,4245,4245,4245,4245,0
|
|
20240416,195100,191303655,4245,4245,4245,4245,0
|
|
20240416,195000,191303655,4245,4245,4245,4245,0
|
|
20240416,194900,191303655,4245,4245,4245,4245,0
|
|
20240416,194800,191303655,4245,4245,4245,4245,0
|
|
20240416,194700,191303655,4245,4245,4245,4245,0
|
|
20240416,194600,191303655,4245,4245,4245,4245,0
|
|
20240416,194500,191303655,4245,4245,4245,4245,0
|
|
20240416,194400,191303655,4245,4245,4245,4245,1352
|
|
20240416,194300,191303655,4245,4245,4245,4245,0
|
|
20240416,194200,191303655,4245,4245,4245,4245,0
|
|
20240416,194100,191303655,4245,4245,4245,4245,0
|
|
20240416,194000,191303655,4245,4245,4245,4245,0
|
|
20240416,193900,191303655,4245,4245,4245,4245,0
|
|
20240416,193800,191303655,4245,4245,4245,4245,0
|
|
20240416,193700,191303655,4245,4245,4245,4245,0
|
|
20240416,193600,191303655,4245,4245,4245,4245,0
|
|
20240416,193500,191303655,4245,4245,4245,4245,0
|
|
20240416,193400,191303655,4245,4245,4245,4245,0
|
|
20240416,193300,191303655,4245,4245,4245,4245,0
|
|
20240416,193200,191303655,4245,4245,4245,4245,0
|
|
20240416,193100,191303655,4245,4245,4245,4245,0
|
|
20240416,193000,191303655,4245,4245,4245,4245,0
|
|
20240416,192900,191303655,4245,4245,4245,4245,0
|
|
20240416,192800,191303655,4245,4245,4245,4245,0
|
|
20240416,192700,191303655,4245,4245,4245,4245,0
|
|
20240416,192600,191303655,4245,4245,4245,4245,0
|
|
20240416,192500,191303655,4245,4245,4245,4245,0
|
|
20240416,192400,191303655,4245,4245,4245,4245,0
|
|
20240416,192300,191303655,4245,4245,4245,4245,0
|
|
20240416,192200,191303655,4245,4245,4245,4245,0
|
|
20240416,192100,191303655,4245,4245,4245,4245,0
|
|
20240416,192000,191303655,4245,4245,4245,4245,0
|
|
20240416,191900,191303655,4245,4245,4245,4245,0
|
|
20240416,191800,191303655,4245,4245,4245,4245,0
|
|
20240416,191700,191303655,4245,4245,4245,4245,0
|
|
20240416,191600,191303655,4245,4245,4245,4245,0
|
|
20240416,191500,191303655,4245,4245,4245,4245,0
|
|
20240416,191400,191303655,4245,4245,4245,4245,1352
|
|
20240416,191300,191303655,4245,4245,4245,4245,0
|
|
20240416,191200,191303655,4245,4245,4245,4245,0
|
|
20240416,191100,191303655,4245,4245,4245,4245,0
|
|
20240416,191000,191303655,4245,4245,4245,4245,0
|
|
20240416,190900,191303655,4245,4245,4245,4245,0
|
|
20240416,190800,191303655,4245,4245,4245,4245,0
|
|
20240416,190700,191303655,4245,4245,4245,4245,0
|
|
20240416,190600,191303655,4245,4245,4245,4245,0
|
|
20240416,190500,191303655,4245,4245,4245,4245,0
|
|
20240416,190400,191303655,4245,4245,4245,4245,0
|
|
20240416,190300,191303655,4245,4245,4245,4245,0
|
|
20240416,190200,191303655,4245,4245,4245,4245,0
|
|
20240416,190100,191303655,4245,4245,4245,4245,0
|
|
20240416,190000,191303655,4245,4245,4245,4245,0
|
|
20240416,185900,191303655,4245,4245,4245,4245,0
|
|
20240416,185800,191303655,4245,4245,4245,4245,0
|
|
20240416,185700,191303655,4245,4245,4245,4245,0
|
|
20240416,185600,191303655,4245,4245,4245,4245,0
|
|
20240416,185500,191303655,4245,4245,4245,4245,0
|
|
20240416,185400,191303655,4245,4245,4245,4245,0
|
|
20240416,185300,191303655,4245,4245,4245,4245,0
|
|
20240416,185200,191303655,4245,4245,4245,4245,0
|
|
20240416,185100,191303655,4245,4245,4245,4245,0
|
|
20240416,185000,191303655,4245,4245,4245,4245,0
|
|
20240416,184900,191303655,4245,4245,4245,4245,0
|
|
20240416,184800,191303655,4245,4245,4245,4245,0
|
|
20240416,184700,191303655,4245,4245,4245,4245,0
|
|
20240416,184600,191303655,4245,4245,4245,4245,0
|
|
20240416,184500,191303655,4245,4245,4245,4245,0
|
|
20240416,184400,191303655,4245,4245,4245,4245,1352
|
|
20240416,184300,191303655,4245,4245,4245,4245,0
|
|
20240416,184200,191303655,4245,4245,4245,4245,0
|
|
20240416,184100,191303655,4245,4245,4245,4245,0
|
|
20240416,184000,191303655,4245,4245,4245,4245,0
|
|
20240416,183900,191303655,4245,4245,4245,4245,0
|
|
20240416,183800,191303655,4245,4245,4245,4245,0
|
|
20240416,183700,191303655,4245,4245,4245,4245,0
|
|
20240416,183600,191303655,4245,4245,4245,4245,0
|
|
20240416,183500,191303655,4245,4245,4245,4245,0
|
|
20240416,183400,191303655,4245,4245,4245,4245,0
|
|
20240416,183300,191303655,4245,4245,4245,4245,0
|
|
20240416,183200,191303655,4245,4245,4245,4245,0
|
|
20240416,183100,191303655,4245,4245,4245,4245,0
|
|
20240416,183000,191303655,4245,4245,4245,4245,0
|
|
20240416,182900,191303655,4245,4245,4245,4245,0
|
|
20240416,182800,191303655,4245,4245,4245,4245,0
|
|
20240416,182700,191303655,4245,4245,4245,4245,0
|
|
20240416,182600,191303655,4245,4245,4245,4245,0
|
|
20240416,182500,191303655,4245,4245,4245,4245,0
|
|
20240416,182400,191303655,4245,4245,4245,4245,0
|
|
20240416,182300,191303655,4245,4245,4245,4245,0
|
|
20240416,182200,191303655,4245,4245,4245,4245,0
|
|
20240416,182100,191303655,4245,4245,4245,4245,0
|
|
20240416,182000,191303655,4245,4245,4245,4245,0
|
|
20240416,181900,191303655,4245,4245,4245,4245,0
|
|
20240416,181800,191303655,4245,4245,4245,4245,0
|
|
20240416,181700,191303655,4245,4245,4245,4245,0
|
|
20240416,181600,191303655,4245,4245,4245,4245,0
|
|
20240416,181500,191303655,4245,4245,4245,4245,0
|
|
20240416,181400,191303655,4245,4245,4245,4245,1352
|
|
20240416,181300,191303655,4245,4245,4245,4245,0
|
|
20240416,181200,191303655,4245,4245,4245,4245,0
|
|
20240416,181100,191303655,4245,4245,4245,4245,0
|
|
20240416,181000,191303655,4245,4245,4245,4245,0
|
|
20240416,180900,191303655,4245,4245,4245,4245,0
|
|
20240416,180800,191303655,4245,4245,4245,4245,0
|
|
20240416,180700,191303655,4245,4245,4245,4245,0
|
|
20240416,180600,191303655,4245,4245,4245,4245,0
|
|
20240416,180500,191303655,4245,4245,4245,4245,0
|
|
20240416,180400,191303655,4245,4245,4245,4245,0
|
|
20240416,180300,191303655,4245,4245,4245,4245,0
|
|
20240416,180200,191303655,4245,4245,4245,4245,0
|
|
20240416,180100,191303655,4245,4245,4245,4245,0
|
|
20240416,180000,191303655,4245,4245,4245,4245,0
|
|
20240416,175900,191303655,4245,4245,4245,4245,0
|
|
20240416,175800,191303655,4245,4245,4245,4245,0
|
|
20240416,175700,191303655,4245,4245,4245,4245,0
|
|
20240416,175600,191303655,4245,4245,4245,4245,0
|
|
20240416,175500,191303655,4245,4245,4245,4245,0
|
|
20240416,175400,191303655,4245,4245,4245,4245,0
|
|
20240416,175300,191303655,4245,4245,4245,4245,0
|
|
20240416,175200,191303655,4245,4245,4245,4245,0
|
|
20240416,175100,191303655,4245,4245,4245,4245,0
|
|
20240416,175000,191303655,4245,4245,4245,4245,0
|
|
20240416,174900,191303655,4245,4245,4245,4245,0
|
|
20240416,174800,191303655,4245,4245,4245,4245,0
|
|
20240416,174700,191303655,4245,4245,4245,4245,0
|
|
20240416,174600,191303655,4245,4245,4245,4245,0
|
|
20240416,174500,191303655,4245,4245,4245,4245,0
|
|
20240416,174400,191303655,4245,4245,4245,4245,1352
|
|
20240416,174300,191303655,4245,4245,4245,4245,0
|
|
20240416,174200,191303655,4245,4245,4245,4245,0
|
|
20240416,174100,191303655,4245,4245,4245,4245,0
|
|
20240416,174000,191303655,4245,4245,4245,4245,0
|
|
20240416,173900,191303655,4245,4245,4245,4245,0
|
|
20240416,173800,191303655,4245,4245,4245,4245,0
|
|
20240416,173700,191303655,4245,4245,4245,4245,0
|
|
20240416,173600,191303655,4245,4245,4245,4245,0
|
|
20240416,173500,191303655,4245,4245,4245,4245,0
|
|
20240416,173400,191303655,4245,4245,4245,4245,0
|
|
20240416,173300,191303655,4245,4245,4245,4245,0
|
|
20240416,173200,191303655,4245,4245,4245,4245,0
|
|
20240416,173100,191303655,4245,4245,4245,4245,0
|
|
20240416,173000,191303655,4245,4245,4245,4245,0
|
|
20240416,172900,191303655,4245,4245,4245,4245,0
|
|
20240416,172800,191303655,4245,4245,4245,4245,0
|
|
20240416,172700,191303655,4245,4245,4245,4245,0
|
|
20240416,172600,191303655,4245,4245,4245,4245,0
|
|
20240416,172500,191303655,4245,4245,4245,4245,0
|
|
20240416,172400,191303655,4245,4245,4245,4245,0
|
|
20240416,172300,191303655,4245,4245,4245,4245,0
|
|
20240416,172200,191303655,4245,4245,4245,4245,0
|
|
20240416,172100,191303655,4245,4245,4245,4245,0
|
|
20240416,172000,191303655,4245,4245,4245,4245,0
|
|
20240416,171900,191303655,4245,4245,4245,4245,0
|
|
20240416,171800,191303655,4245,4245,4245,4245,0
|
|
20240416,171700,191303655,4245,4245,4245,4245,0
|
|
20240416,171600,191303655,4245,4245,4245,4245,0
|
|
20240416,171500,191303655,4245,4245,4245,4245,0
|
|
20240416,171400,191303655,4245,4245,4245,4245,1352
|
|
20240416,171300,191303655,4245,4245,4245,4245,0
|
|
20240416,171200,191303655,4245,4245,4245,4245,0
|
|
20240416,171100,191303655,4245,4245,4245,4245,0
|
|
20240416,171000,191303655,4245,4245,4245,4245,0
|
|
20240416,170900,191303655,4245,4245,4245,4245,0
|
|
20240416,170800,191303655,4245,4245,4245,4245,0
|
|
20240416,170700,191303655,4245,4245,4245,4245,0
|
|
20240416,170600,191303655,4245,4245,4245,4245,0
|
|
20240416,170500,191303655,4245,4245,4245,4245,0
|
|
20240416,170400,191303655,4245,4245,4245,4245,0
|
|
20240416,170300,191303655,4245,4245,4245,4245,0
|
|
20240416,170200,191303655,4245,4245,4245,4245,0
|
|
20240416,170100,191303655,4245,4245,4245,4245,0
|
|
20240416,170000,191303655,4245,4245,4245,4245,0
|
|
20240416,165900,191303655,4245,4245,4245,4245,0
|
|
20240416,165800,191303655,4245,4245,4245,4245,0
|
|
20240416,165700,191303655,4245,4245,4245,4245,0
|
|
20240416,165600,191303655,4245,4245,4245,4245,0
|
|
20240416,165500,191303655,4245,4245,4245,4245,0
|
|
20240416,165400,191303655,4245,4245,4245,4245,0
|
|
20240416,165300,191303655,4245,4245,4245,4245,0
|
|
20240416,165200,191303655,4245,4245,4245,4245,0
|
|
20240416,165100,191303655,4245,4245,4245,4245,0
|
|
20240416,165000,191303655,4245,4245,4245,4245,0
|
|
20240416,164900,191303655,4245,4245,4245,4245,0
|
|
20240416,164800,191303655,4245,4245,4245,4245,0
|
|
20240416,164700,191303655,4245,4245,4245,4245,0
|
|
20240416,164600,191303655,4245,4245,4245,4245,0
|
|
20240416,164500,191303655,4245,4245,4245,4245,0
|
|
20240416,164400,191303655,4245,4245,4245,4245,1352
|
|
20240416,164300,191303655,4245,4245,4245,4245,0
|
|
20240416,164200,191303655,4245,4245,4245,4245,0
|
|
20240416,164100,191303655,4245,4245,4245,4245,0
|
|
20240416,164000,191303655,4245,4245,4245,4245,0
|
|
20240416,163900,191303655,4245,4245,4245,4245,0
|
|
20240416,163800,191303655,4245,4245,4245,4245,0
|
|
20240416,163700,191303655,4245,4245,4245,4245,0
|
|
20240416,163600,191303655,4245,4245,4245,4245,0
|
|
20240416,163500,191303655,4245,4245,4245,4245,0
|
|
20240416,163400,191303655,4245,4245,4245,4245,0
|
|
20240416,163300,191303655,4245,4245,4245,4245,0
|
|
20240416,163200,191303655,4245,4245,4245,4245,0
|
|
20240416,163100,191303655,4245,4245,4245,4245,0
|
|
20240416,163000,191303655,4245,4245,4245,4245,0
|
|
20240416,162900,191303655,4245,4245,4245,4245,0
|
|
20240416,162800,191303655,4245,4245,4245,4245,0
|
|
20240416,162700,191303655,4245,4245,4245,4245,0
|
|
20240416,162600,191303655,4245,4245,4245,4245,0
|
|
20240416,162500,191303655,4245,4245,4245,4245,0
|
|
20240416,162400,191303655,4245,4245,4245,4245,0
|
|
20240416,162300,191303655,4245,4245,4245,4245,0
|
|
20240416,162200,191303655,4245,4245,4245,4245,0
|
|
20240416,162100,191303655,4245,4245,4245,4245,0
|
|
20240416,162000,191303655,4245,4245,4245,4245,0
|
|
20240416,161900,191303655,4245,4245,4245,4245,0
|
|
20240416,161800,191303655,4245,4245,4245,4245,0
|
|
20240416,161700,191303655,4245,4245,4245,4245,0
|
|
20240416,161600,191303655,4245,4245,4245,4245,0
|
|
20240416,161500,191303655,4245,4245,4245,4245,0
|
|
20240416,161400,191303655,4245,4245,4245,4245,1352
|
|
20240416,161300,191303655,4245,4245,4245,4245,0
|
|
20240416,161200,191303655,4245,4245,4245,4245,0
|
|
20240416,161100,191303655,4245,4245,4245,4245,0
|
|
20240416,161000,191303655,4245,4245,4245,4245,0
|
|
20240416,160900,191303655,4245,4245,4245,4245,0
|
|
20240416,160800,191303655,4245,4245,4245,4245,0
|
|
20240416,160700,191303655,4245,4245,4245,4245,0
|
|
20240416,160600,191303655,4245,4245,4245,4245,0
|
|
20240416,160500,191303655,4245,4245,4245,4245,0
|
|
20240416,160400,191303655,4245,4245,4245,4245,0
|
|
20240416,160300,191303655,4245,4245,4245,4245,0
|
|
20240416,160200,191303655,4245,4245,4245,4245,0
|
|
20240416,160100,191303655,4245,4245,4245,4245,0
|
|
20240416,160000,191303655,4245,4245,4245,4245,0
|
|
20240416,155900,191303655,4245,4245,4245,4245,0
|
|
20240416,155800,191303655,4245,4245,4245,4245,0
|
|
20240416,155700,191303655,4245,4245,4245,4245,0
|
|
20240416,155600,191303655,4245,4245,4245,4245,0
|
|
20240416,155500,191303655,4245,4245,4245,4245,0
|
|
20240416,155400,191303655,4245,4245,4245,4245,0
|
|
20240416,155300,191303655,4245,4245,4245,4245,0
|
|
20240416,155200,191303655,4245,4245,4245,4245,0
|
|
20240416,155100,191303655,4245,4245,4245,4245,0
|
|
20240416,155000,191303655,4245,4245,4245,4245,0
|
|
20240416,154900,191303655,4245,4245,4245,4245,0
|
|
20240416,154800,191303655,4245,4245,4245,4245,0
|
|
20240416,154700,191303655,4245,4245,4245,4245,0
|
|
20240416,154600,191303655,4245,4245,4245,4245,0
|
|
20240416,154500,191303655,4245,4245,4245,4245,0
|
|
20240416,154400,191303655,4245,4245,4245,4245,1352
|
|
20240416,154300,191303655,4245,4245,4245,4245,0
|
|
20240416,154200,191303655,4245,4245,4245,4245,0
|
|
20240416,154100,191303655,4245,4245,4245,4245,0
|
|
20240416,154000,191303655,4245,4245,4245,4245,0
|
|
20240416,153900,191303655,4245,4245,4245,4245,0
|
|
20240416,153800,191303655,4245,4245,4245,4245,0
|
|
20240416,153700,191303655,4245,4245,4245,4245,0
|
|
20240416,153600,191303655,4245,4245,4245,4245,0
|
|
20240416,153500,191303655,4245,4245,4245,4245,0
|
|
20240416,153400,191303655,4245,4245,4245,4245,0
|
|
20240416,153300,191303655,4245,4245,4245,4245,0
|
|
20240416,153200,191303655,4245,4245,4245,4245,0
|
|
20240416,153100,191303655,4245,4245,4245,4245,0
|
|
20240416,153000,191303655,4245,4245,4245,4245,1352
|
|
20240416,152900,185564415,4245,4245,4245,4245,0
|
|
20240416,152800,185564415,4245,4245,4245,4245,0
|
|
20240416,152700,185564415,4245,4245,4245,4245,0
|
|
20240416,152600,185564415,4245,4245,4245,4245,0
|
|
20240416,152500,185564415,4245,4245,4245,4245,0
|
|
20240416,152400,185564415,4245,4245,4245,4245,0
|
|
20240416,152300,185564415,4245,4245,4245,4245,0
|
|
20240416,152200,185564415,4245,4245,4245,4245,0
|
|
20240416,152100,185564415,4245,4245,4245,4245,0
|
|
20240416,152000,185564415,4245,4245,4245,4245,0
|
|
20240416,151900,185564415,4245,4245,4245,4245,0
|
|
20240416,151800,185564415,4245,4215,4245,4215,58
|
|
20240416,151700,185319080,4255,4255,4255,4255,0
|
|
20240416,151600,185319080,4255,4255,4255,4255,0
|
|
20240416,151500,185319080,4255,4255,4255,4255,0
|
|
20240416,151400,185319080,4255,4255,4255,4255,0
|
|
20240416,151300,185319080,4255,4255,4255,4255,2
|
|
20240416,151200,185310570,4250,4225,4250,4200,562
|
|
20240416,151100,182941575,4240,4240,4240,4240,0
|
|
20240416,151000,182941575,4240,4240,4245,4240,260
|
|
20240416,150900,181838350,4255,4255,4255,4255,0
|
|
20240416,150800,181838350,4255,4255,4260,4255,35
|
|
20240416,150700,181689315,4215,4230,4230,4215,500
|
|
20240416,150600,179581435,4275,4275,4275,4275,0
|
|
20240416,150500,179581435,4275,4275,4275,4275,0
|
|
20240416,150400,179581435,4275,4275,4275,4275,0
|
|
20240416,150300,179581435,4275,4275,4275,4275,0
|
|
20240416,150200,179581435,4275,4275,4275,4275,0
|
|
20240416,150100,179581435,4275,4275,4275,4275,0
|
|
20240416,150000,179581435,4275,4275,4275,4275,0
|
|
20240416,145900,179581435,4275,4275,4275,4275,0
|
|
20240416,145800,179581435,4275,4275,4275,4275,1
|
|
20240416,145700,179577160,4280,4240,4280,4230,1505
|
|
20240416,145600,173204540,4240,4250,4250,4235,750
|
|
20240416,145500,170023655,4255,4255,4255,4255,0
|
|
20240416,145400,170023655,4255,4260,4260,4255,165
|
|
20240416,145300,169320995,4265,4265,4265,4265,0
|
|
20240416,145200,169320995,4265,4275,4275,4265,180
|
|
20240416,145100,168552595,4300,4300,4300,4300,0
|
|
20240416,145000,168552595,4300,4300,4300,4300,1
|
|
20240416,144900,168548295,4280,4280,4280,4280,0
|
|
20240416,144800,168548295,4280,4280,4280,4280,20
|
|
20240416,144700,168462695,4280,4280,4280,4280,285
|
|
20240416,144600,167242895,4285,4295,4295,4285,218
|
|
20240416,144500,166308280,4300,4300,4300,4300,2
|
|
20240416,144400,166299680,4300,4300,4300,4300,0
|
|
20240416,144300,166299680,4300,4305,4305,4300,8
|
|
20240416,144200,166265265,4315,4315,4315,4315,0
|
|
20240416,144100,166265265,4315,4315,4315,4315,0
|
|
20240416,144000,166265265,4315,4315,4315,4315,0
|
|
20240416,143900,166265265,4315,4315,4315,4315,0
|
|
20240416,143800,166265265,4315,4315,4315,4315,0
|
|
20240416,143700,166265265,4315,4315,4315,4315,0
|
|
20240416,143600,166265265,4315,4315,4315,4315,0
|
|
20240416,143500,166265265,4315,4315,4315,4315,0
|
|
20240416,143400,166265265,4315,4315,4315,4315,3
|
|
20240416,143300,166252320,4330,4330,4330,4330,0
|
|
20240416,143200,166252320,4330,4330,4330,4330,0
|
|
20240416,143100,166252320,4330,4330,4330,4330,0
|
|
20240416,143000,166252320,4330,4330,4330,4330,0
|
|
20240416,142900,166252320,4330,4330,4330,4330,0
|
|
20240416,142800,166252320,4330,4330,4330,4330,0
|
|
20240416,142700,166252320,4330,4330,4330,4330,0
|
|
20240416,142600,166252320,4330,4330,4330,4330,3
|
|
20240416,142500,166239330,4305,4305,4305,4305,0
|
|
20240416,142400,166239330,4305,4305,4305,4305,1
|
|
20240416,142300,166235025,4345,4345,4345,4345,0
|
|
20240416,142200,166235025,4345,4345,4345,4345,0
|
|
20240416,142100,166235025,4345,4345,4345,4345,0
|
|
20240416,142000,166235025,4345,4345,4345,4345,0
|
|
20240416,141900,166235025,4345,4345,4345,4345,1
|
|
20240416,141800,166230680,4345,4345,4345,4345,0
|
|
20240416,141700,166230680,4345,4345,4345,4345,0
|
|
20240416,141600,166230680,4345,4345,4345,4345,0
|
|
20240416,141500,166230680,4345,4345,4345,4345,0
|
|
20240416,141400,166230680,4345,4345,4345,4345,0
|
|
20240416,141300,166230680,4345,4345,4345,4345,0
|
|
20240416,141200,166230680,4345,4345,4345,4345,1
|
|
20240416,141100,166226335,4350,4350,4350,4350,0
|
|
20240416,141000,166226335,4350,4350,4350,4350,0
|
|
20240416,140900,166226335,4350,4350,4350,4350,0
|
|
20240416,140800,166226335,4350,4350,4350,4350,0
|
|
20240416,140700,166226335,4350,4350,4350,4350,0
|
|
20240416,140600,166226335,4350,4350,4350,4350,0
|
|
20240416,140500,166226335,4350,4350,4350,4350,0
|
|
20240416,140400,166226335,4350,4350,4350,4350,0
|
|
20240416,140300,166226335,4350,4350,4350,4350,0
|
|
20240416,140200,166226335,4350,4350,4350,4350,0
|
|
20240416,140100,166226335,4350,4350,4350,4350,0
|
|
20240416,140000,166226335,4350,4350,4350,4350,0
|
|
20240416,135900,166226335,4350,4350,4350,4350,0
|
|
20240416,135800,166226335,4350,4350,4350,4350,0
|
|
20240416,135700,166226335,4350,4350,4350,4350,0
|
|
20240416,135600,166226335,4350,4350,4350,4350,0
|
|
20240416,135500,166226335,4350,4350,4350,4350,0
|
|
20240416,135400,166226335,4350,4350,4350,4350,0
|
|
20240416,135300,166226335,4350,4350,4350,4350,0
|
|
20240416,135200,166226335,4350,4350,4350,4350,0
|
|
20240416,135100,166226335,4350,4350,4350,4350,0
|
|
20240416,135000,166226335,4350,4350,4350,4350,0
|
|
20240416,134900,166226335,4350,4350,4350,4350,0
|
|
20240416,134800,166226335,4350,4350,4350,4350,0
|
|
20240416,134700,166226335,4350,4350,4350,4350,0
|
|
20240416,134600,166226335,4350,4350,4350,4350,0
|
|
20240416,134500,166226335,4350,4350,4350,4350,0
|
|
20240416,134400,166226335,4350,4350,4350,4350,0
|
|
20240416,134300,166226335,4350,4350,4350,4350,0
|
|
20240416,134200,166226335,4350,4350,4350,4350,0
|
|
20240416,134100,166226335,4350,4350,4350,4350,0
|
|
20240416,134000,166226335,4350,4350,4350,4350,0
|
|
20240416,133900,166226335,4350,4350,4350,4350,2
|
|
20240416,133800,166217635,4305,4305,4305,4305,0
|
|
20240416,133700,166217635,4305,4305,4305,4305,4
|
|
20240416,133600,166200415,4305,4305,4305,4305,0
|
|
20240416,133500,166200415,4305,4305,4305,4305,0
|
|
20240416,133400,166200415,4305,4305,4305,4305,7
|
|
20240416,133300,166170280,4305,4305,4305,4305,1
|
|
20240416,133200,166165975,4360,4360,4360,4360,4
|
|
20240416,133100,166148535,4360,4360,4360,4360,21
|
|
20240416,133000,166056975,4360,4360,4360,4360,0
|
|
20240416,132900,166056975,4360,4355,4360,4355,170
|
|
20240416,132800,165316600,4355,4355,4355,4355,6
|
|
20240416,132700,165290470,4360,4345,4360,4345,1000
|
|
20240416,132600,160933645,4345,4345,4345,4345,0
|
|
20240416,132500,160933645,4345,4345,4345,4345,1
|
|
20240416,132400,160929300,4350,4310,4350,4310,300
|
|
20240416,132300,159633730,4310,4310,4310,4310,10
|
|
20240416,132200,159590630,4315,4315,4315,4315,0
|
|
20240416,132100,159590630,4315,4315,4315,4315,0
|
|
20240416,132000,159590630,4315,4315,4315,4315,0
|
|
20240416,131900,159590630,4315,4315,4315,4315,0
|
|
20240416,131800,159590630,4315,4315,4315,4315,0
|
|
20240416,131700,159590630,4315,4315,4315,4315,162
|
|
20240416,131600,158891600,4315,4315,4315,4315,0
|
|
20240416,131500,158891600,4315,4315,4315,4315,42
|
|
20240416,131400,158710370,4315,4315,4315,4315,0
|
|
20240416,131300,158710370,4315,4315,4315,4315,20
|
|
20240416,131200,158624070,4315,4315,4315,4315,0
|
|
20240416,131100,158624070,4315,4315,4315,4315,1
|
|
20240416,131000,158619755,4290,4290,4290,4290,0
|
|
20240416,130900,158619755,4290,4290,4290,4290,0
|
|
20240416,130800,158619755,4290,4290,4290,4290,0
|
|
20240416,130700,158619755,4290,4290,4290,4290,0
|
|
20240416,130600,158619755,4290,4290,4290,4290,0
|
|
20240416,130500,158619755,4290,4290,4290,4290,0
|
|
20240416,130400,158619755,4290,4290,4290,4290,0
|
|
20240416,130300,158619755,4290,4290,4290,4290,0
|
|
20240416,130200,158619755,4290,4290,4290,4290,0
|
|
20240416,130100,158619755,4290,4295,4295,4290,501
|
|
20240416,130000,156470235,4290,4290,4290,4290,4
|
|
20240416,125900,156453075,4295,4295,4295,4295,0
|
|
20240416,125800,156453075,4295,4295,4295,4295,0
|
|
20240416,125700,156453075,4295,4295,4295,4295,0
|
|
20240416,125600,156453075,4295,4300,4300,4295,3
|
|
20240416,125500,156440185,4350,4350,4350,4350,0
|
|
20240416,125400,156440185,4350,4350,4350,4350,0
|
|
20240416,125300,156440185,4350,4350,4350,4350,1
|
|
20240416,125200,156435835,4305,4310,4310,4305,4
|
|
20240416,125100,156418610,4350,4350,4350,4350,1
|
|
20240416,125000,156414260,4285,4285,4285,4285,0
|
|
20240416,124900,156414260,4285,4285,4285,4285,0
|
|
20240416,124800,156414260,4285,4285,4285,4285,3
|
|
20240416,124700,156401405,4275,4275,4275,4275,0
|
|
20240416,124600,156401405,4275,4275,4275,4275,0
|
|
20240416,124500,156401405,4275,4275,4275,4275,284
|
|
20240416,124400,155187305,4360,4360,4360,4360,0
|
|
20240416,124300,155187305,4360,4355,4360,4355,200
|
|
20240416,124200,154316055,4365,4350,4365,4350,200
|
|
20240416,124100,153444495,4365,4270,4365,4270,5
|
|
20240416,124000,153423050,4385,4385,4385,4385,0
|
|
20240416,123900,153423050,4385,4385,4385,4385,0
|
|
20240416,123800,153423050,4385,4380,4385,4380,120
|
|
20240416,123700,152896900,4270,4270,4270,4270,4
|
|
20240416,123600,152879820,4380,4380,4380,4380,399
|
|
20240416,123500,151132200,4395,4395,4395,4395,0
|
|
20240416,123400,151132200,4395,4365,4395,4365,7
|
|
20240416,123300,151101605,4265,4360,4360,4265,101
|
|
20240416,123200,150661625,4360,4325,4360,4245,41
|
|
20240416,123100,150485945,4230,4230,4230,4230,0
|
|
20240416,123000,150485945,4230,4230,4230,4230,4
|
|
20240416,122900,150469025,4310,4300,4310,4300,140
|
|
20240416,122800,149866840,4300,4250,4300,4250,2800
|
|
20240416,122700,137850105,4250,4230,4250,4230,3000
|
|
20240416,122600,125108365,4200,4200,4200,4200,4
|
|
20240416,122500,125091565,4195,4205,4205,4195,389
|
|
20240416,122400,123457820,4205,4205,4205,4205,0
|
|
20240416,122300,123457820,4205,4205,4205,4205,0
|
|
20240416,122200,123457820,4205,4205,4205,4205,4
|
|
20240416,122100,123441000,4220,4220,4220,4220,0
|
|
20240416,122000,123441000,4220,4220,4220,4220,69
|
|
20240416,121900,123149820,4205,4205,4205,4205,0
|
|
20240416,121800,123149820,4205,4205,4205,4205,3
|
|
20240416,121700,123137205,4205,4205,4205,4205,0
|
|
20240416,121600,123137205,4205,4205,4205,4205,0
|
|
20240416,121500,123137205,4205,4215,4215,4205,16
|
|
20240416,121400,123069805,4215,4215,4215,4215,137
|
|
20240416,121300,122492350,4215,4215,4215,4215,1
|
|
20240416,121200,122488135,4200,4200,4200,4200,0
|
|
20240416,121100,122488135,4200,4200,4200,4200,4
|
|
20240416,121000,122471335,4200,4200,4200,4200,50
|
|
20240416,120900,122261335,4200,4200,4200,4200,0
|
|
20240416,120800,122261335,4200,4200,4200,4200,0
|
|
20240416,120700,122261335,4200,4200,4200,4200,4
|
|
20240416,120600,122244535,4200,4200,4200,4200,11
|
|
20240416,120500,122198335,4190,4190,4190,4190,0
|
|
20240416,120400,122198335,4190,4190,4190,4190,0
|
|
20240416,120300,122198335,4190,4195,4195,4190,34
|
|
20240416,120200,122055720,4190,4190,4190,4190,0
|
|
20240416,120100,122055720,4190,4190,4190,4190,0
|
|
20240416,120000,122055720,4190,4190,4190,4190,4
|
|
20240416,115900,122038960,4190,4190,4190,4190,200
|
|
20240416,115800,121200960,4190,4190,4190,4190,0
|
|
20240416,115700,121200960,4190,4190,4190,4190,0
|
|
20240416,115600,121200960,4190,4195,4195,4190,134
|
|
20240416,115500,120638850,4195,4195,4195,4195,1285
|
|
20240416,115400,115248275,4195,4195,4195,4195,0
|
|
20240416,115300,115248275,4195,4195,4195,4195,0
|
|
20240416,115200,115248275,4195,4195,4195,4195,4
|
|
20240416,115100,115231495,4195,4195,4195,4195,0
|
|
20240416,115000,115231495,4195,4195,4195,4195,0
|
|
20240416,114900,115231495,4195,4195,4195,4195,4
|
|
20240416,114800,115214715,4195,4195,4195,4195,0
|
|
20240416,114700,115214715,4195,4195,4195,4195,0
|
|
20240416,114600,115214715,4195,4195,4195,4195,0
|
|
20240416,114500,115214715,4195,4195,4195,4195,3
|
|
20240416,114400,115202130,4195,4195,4195,4195,0
|
|
20240416,114300,115202130,4195,4195,4195,4195,0
|
|
20240416,114200,115202130,4195,4195,4195,4195,0
|
|
20240416,114100,115202130,4195,4195,4195,4195,4
|
|
20240416,114000,115185350,4200,4200,4200,4200,0
|
|
20240416,113900,115185350,4200,4215,4215,4200,246
|
|
20240416,113800,114152090,4200,4200,4200,4200,0
|
|
20240416,113700,114152090,4200,4200,4200,4200,4
|
|
20240416,113600,114135290,4200,4200,4200,4200,0
|
|
20240416,113500,114135290,4200,4200,4200,4200,0
|
|
20240416,113400,114135290,4200,4200,4200,4200,4
|
|
20240416,113300,114118490,4195,4195,4195,4195,0
|
|
20240416,113200,114118490,4195,4195,4195,4195,22
|
|
20240416,113100,114026200,4195,4195,4195,4195,0
|
|
20240416,113000,114026200,4195,4195,4195,4195,3
|
|
20240416,112900,114013615,4195,4200,4200,4195,1540
|
|
20240416,112800,107549470,4200,4205,4205,4200,26
|
|
20240416,112700,107440260,4200,4200,4200,4200,0
|
|
20240416,112600,107440260,4200,4200,4200,4200,4
|
|
20240416,112500,107423460,4200,4200,4200,4200,0
|
|
20240416,112400,107423460,4200,4200,4200,4200,0
|
|
20240416,112300,107423460,4200,4200,4200,4200,0
|
|
20240416,112200,107423460,4200,4200,4200,4200,4
|
|
20240416,112100,107406660,4200,4200,4200,4200,0
|
|
20240416,112000,107406660,4200,4200,4200,4200,100
|
|
20240416,111900,106986660,4200,4200,4200,4200,4
|
|
20240416,111800,106969860,4200,4200,4200,4200,0
|
|
20240416,111700,106969860,4200,4200,4200,4200,100
|
|
20240416,111600,106549860,4200,4200,4200,4200,131
|
|
20240416,111500,105999660,4200,4200,4200,4200,3
|
|
20240416,111400,105987060,4200,4200,4200,4200,0
|
|
20240416,111300,105987060,4200,4200,4200,4200,0
|
|
20240416,111200,105987060,4200,4200,4200,4200,0
|
|
20240416,111100,105987060,4200,4200,4200,4200,4
|
|
20240416,111000,105970260,4200,4200,4200,4200,0
|
|
20240416,110900,105970260,4200,4200,4200,4200,0
|
|
20240416,110800,105970260,4200,4200,4200,4200,0
|
|
20240416,110700,105970260,4200,4200,4200,4200,4
|
|
20240416,110600,105953460,4200,4200,4200,4200,0
|
|
20240416,110500,105953460,4200,4200,4200,4200,0
|
|
20240416,110400,105953460,4200,4200,4200,4200,4
|
|
20240416,110300,105936660,4205,4205,4205,4205,0
|
|
20240416,110200,105936660,4205,4205,4205,4205,0
|
|
20240416,110100,105936660,4205,4205,4205,4205,70
|
|
20240416,110000,105642310,4235,4195,4235,4195,103
|
|
20240416,105900,105206225,4195,4195,4195,4195,0
|
|
20240416,105800,105206225,4195,4195,4195,4195,0
|
|
20240416,105700,105206225,4195,4195,4195,4195,0
|
|
20240416,105600,105206225,4195,4195,4195,4195,4
|
|
20240416,105500,105189445,4240,4240,4240,4240,0
|
|
20240416,105400,105189445,4240,4220,4250,4220,1092
|
|
20240416,105300,100567545,4245,4185,4245,4185,2263
|
|
20240416,105200,91051285,4205,4205,4205,4205,0
|
|
20240416,105100,91051285,4205,4205,4205,4205,6
|
|
20240416,105000,91026055,4185,4185,4185,4185,0
|
|
20240416,104900,91026055,4185,4185,4185,4185,559
|
|
20240416,104800,88686640,4185,4200,4200,4185,247
|
|
20240416,104700,87652825,4200,4200,4200,4200,3
|
|
20240416,104600,87640225,4200,4200,4200,4200,100
|
|
20240416,104500,87220225,4200,4200,4200,4200,0
|
|
20240416,104400,87220225,4200,4200,4200,4200,1
|
|
20240416,104300,87216025,4205,4205,4205,4205,0
|
|
20240416,104200,87216025,4205,4205,4205,4205,0
|
|
20240416,104100,87216025,4205,4205,4205,4205,0
|
|
20240416,104000,87216025,4205,4205,4205,4205,0
|
|
20240416,103900,87216025,4205,4205,4205,4205,0
|
|
20240416,103800,87216025,4205,4205,4205,4205,0
|
|
20240416,103700,87216025,4205,4205,4205,4205,0
|
|
20240416,103600,87216025,4205,4205,4205,4205,0
|
|
20240416,103500,87216025,4205,4205,4205,4205,0
|
|
20240416,103400,87216025,4205,4205,4205,4205,25
|
|
20240416,103300,87110900,4205,4200,4205,4175,216
|
|
20240416,103200,86204675,4200,4200,4200,4200,0
|
|
20240416,103100,86204675,4200,4200,4200,4170,4919
|
|
20240416,103000,65573740,4205,4205,4205,4205,9
|
|
20240416,102900,65535895,4205,4205,4205,4205,200
|
|
20240416,102800,64694895,4210,4210,4210,4210,0
|
|
20240416,102700,64694895,4210,4210,4210,4210,0
|
|
20240416,102600,64694895,4210,4210,4210,4210,15
|
|
20240416,102500,64631745,4210,4210,4210,4210,0
|
|
20240416,102400,64631745,4210,4215,4215,4210,105
|
|
20240416,102300,64189200,4215,4215,4215,4215,0
|
|
20240416,102200,64189200,4215,4215,4215,4215,0
|
|
20240416,102100,64189200,4215,4215,4215,4215,29
|
|
20240416,102000,64066965,4215,4215,4215,4215,0
|
|
20240416,101900,64066965,4215,4220,4220,4215,730
|
|
20240416,101800,60988905,4220,4220,4220,4220,0
|
|
20240416,101700,60988905,4220,4220,4220,4220,0
|
|
20240416,101600,60988905,4220,4220,4220,4220,0
|
|
20240416,101500,60988905,4220,4225,4225,4220,182
|
|
20240416,101400,60220860,4220,4220,4220,4220,0
|
|
20240416,101300,60220860,4220,4220,4220,4220,0
|
|
20240416,101200,60220860,4220,4220,4220,4220,0
|
|
20240416,101100,60220860,4220,4220,4220,4220,0
|
|
20240416,101000,60220860,4220,4220,4220,4220,0
|
|
20240416,100900,60220860,4220,4220,4220,4220,0
|
|
20240416,100800,60220860,4220,4220,4220,4220,211
|
|
20240416,100700,59330440,4230,4235,4235,4230,1595
|
|
20240416,100600,52583525,4250,4250,4250,4250,0
|
|
20240416,100500,52583525,4250,4250,4250,4250,200
|
|
20240416,100400,51733525,4250,4250,4250,4250,0
|
|
20240416,100300,51733525,4250,4250,4250,4250,117
|
|
20240416,100200,51236275,4250,4250,4250,4250,0
|
|
20240416,100100,51236275,4250,4250,4250,4250,0
|
|
20240416,100000,51236275,4250,4250,4250,4250,0
|
|
20240416,095900,51236275,4250,4250,4250,4250,1
|
|
20240416,095800,51232025,4235,4235,4235,4235,1039
|
|
20240416,095700,46831860,4235,4235,4235,4235,0
|
|
20240416,095600,46831860,4235,4240,4240,4235,69
|
|
20240416,095500,46539595,4250,4250,4250,4250,0
|
|
20240416,095400,46539595,4250,4250,4250,4250,0
|
|
20240416,095300,46539595,4250,4250,4250,4250,1
|
|
20240416,095200,46535345,4245,4245,4245,4245,0
|
|
20240416,095100,46535345,4245,4245,4245,4245,90
|
|
20240416,095000,46153295,4250,4250,4250,4250,100
|
|
20240416,094900,45728295,4250,4245,4250,4235,546
|
|
20240416,094800,43415755,4245,4255,4255,4245,2542
|
|
20240416,094700,32612290,4255,4255,4255,4255,5
|
|
20240416,094600,32591015,4250,4250,4250,4250,0
|
|
20240416,094500,32591015,4250,4250,4250,4250,0
|
|
20240416,094400,32591015,4250,4250,4250,4250,0
|
|
20240416,094300,32591015,4250,4250,4250,4250,0
|
|
20240416,094200,32591015,4250,4250,4250,4250,600
|
|
20240416,094100,30041015,4250,4255,4255,4250,64
|
|
20240416,094000,29768945,4265,4265,4265,4265,0
|
|
20240416,093900,29768945,4265,4265,4265,4265,0
|
|
20240416,093800,29768945,4265,4265,4265,4265,0
|
|
20240416,093700,29768945,4265,4265,4265,4265,1
|
|
20240416,093600,29764680,4265,4265,4265,4265,0
|
|
20240416,093500,29764680,4265,4265,4265,4265,100
|
|
20240416,093400,29338180,4265,4255,4265,4250,1539
|
|
20240416,093300,22789780,4265,4265,4265,4265,2
|
|
20240416,093200,22781250,4265,4265,4265,4265,0
|
|
20240416,093100,22781250,4265,4265,4265,4265,0
|
|
20240416,093000,22781250,4265,4265,4265,4265,0
|
|
20240416,092900,22781250,4265,4265,4265,4265,30
|
|
20240416,092800,22653300,4260,4260,4260,4260,0
|
|
20240416,092700,22653300,4260,4280,4280,4260,1651
|
|
20240416,092600,15617405,4280,4280,4280,4280,0
|
|
20240416,092500,15617405,4280,4280,4280,4280,0
|
|
20240416,092400,15617405,4280,4280,4280,4280,0
|
|
20240416,092300,15617405,4280,4280,4280,4280,0
|
|
20240416,092200,15617405,4280,4270,4280,4270,72
|
|
20240416,092100,15309265,4260,4265,4265,4260,1219
|
|
20240416,092000,10115980,4280,4280,4280,4280,3
|
|
20240416,091900,10103140,4265,4300,4300,4265,480
|
|
20240416,091800,8055295,4300,4295,4300,4295,4
|
|
20240416,091700,8038105,4275,4280,4280,4275,558
|
|
20240416,091600,5652480,4275,4285,4285,4275,377
|
|
20240416,091500,4040010,4305,4305,4305,4305,146
|
|
20240416,091400,3411480,4305,4305,4305,4305,0
|
|
20240416,091300,3411480,4305,4305,4305,4305,0
|
|
20240416,091200,3411480,4305,4305,4305,4305,0
|
|
20240416,091100,3411480,4305,4305,4305,4305,0
|
|
20240416,091000,3411480,4305,4300,4305,4300,200
|
|
20240416,090900,2551215,4300,4295,4300,4295,50
|
|
20240416,090800,2336375,4295,4295,4295,4295,0
|
|
20240416,090700,2336375,4295,4295,4295,4295,200
|
|
20240416,090600,1477375,4295,4295,4295,4295,1
|
|
20240416,090500,1473080,4260,4260,4260,4260,1
|
|
20240416,090400,1468820,4300,4300,4300,4300,0
|
|
20240416,090300,1468820,4300,4300,4300,4300,0
|
|
20240416,090200,1468820,4300,4300,4300,4300,0
|
|
20240416,090100,1468820,4300,4300,4300,4300,0
|
|
20240416,090000,1468820,4300,4260,4300,4255,344
|