643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,194000,47359345,4395,4395,4395,4395,365
|
|
20240416,193900,47359345,4395,4395,4395,4395,0
|
|
20240416,193800,47359345,4395,4395,4395,4395,0
|
|
20240416,193700,47359345,4395,4395,4395,4395,0
|
|
20240416,193600,47359345,4395,4395,4395,4395,0
|
|
20240416,193500,47359345,4395,4395,4395,4395,0
|
|
20240416,193400,47359345,4395,4395,4395,4395,0
|
|
20240416,193300,47359345,4395,4395,4395,4395,0
|
|
20240416,193200,47359345,4395,4395,4395,4395,0
|
|
20240416,193100,47359345,4395,4395,4395,4395,0
|
|
20240416,193000,47359345,4395,4395,4395,4395,0
|
|
20240416,192900,47359345,4395,4395,4395,4395,0
|
|
20240416,192800,47359345,4395,4395,4395,4395,0
|
|
20240416,192700,47359345,4395,4395,4395,4395,0
|
|
20240416,192600,47359345,4395,4395,4395,4395,0
|
|
20240416,192500,47359345,4395,4395,4395,4395,0
|
|
20240416,192400,47359345,4395,4395,4395,4395,0
|
|
20240416,192300,47359345,4395,4395,4395,4395,0
|
|
20240416,192200,47359345,4395,4395,4395,4395,0
|
|
20240416,192100,47359345,4395,4395,4395,4395,0
|
|
20240416,192000,47359345,4395,4395,4395,4395,0
|
|
20240416,191900,47359345,4395,4395,4395,4395,0
|
|
20240416,191800,47359345,4395,4395,4395,4395,0
|
|
20240416,191700,47359345,4395,4395,4395,4395,0
|
|
20240416,191600,47359345,4395,4395,4395,4395,0
|
|
20240416,191500,47359345,4395,4395,4395,4395,0
|
|
20240416,191400,47359345,4395,4395,4395,4395,0
|
|
20240416,191300,47359345,4395,4395,4395,4395,0
|
|
20240416,191200,47359345,4395,4395,4395,4395,0
|
|
20240416,191100,47359345,4395,4395,4395,4395,0
|
|
20240416,191000,47359345,4395,4395,4395,4395,365
|
|
20240416,190900,47359345,4395,4395,4395,4395,0
|
|
20240416,190800,47359345,4395,4395,4395,4395,0
|
|
20240416,190700,47359345,4395,4395,4395,4395,0
|
|
20240416,190600,47359345,4395,4395,4395,4395,0
|
|
20240416,190500,47359345,4395,4395,4395,4395,0
|
|
20240416,190400,47359345,4395,4395,4395,4395,0
|
|
20240416,190300,47359345,4395,4395,4395,4395,0
|
|
20240416,190200,47359345,4395,4395,4395,4395,0
|
|
20240416,190100,47359345,4395,4395,4395,4395,0
|
|
20240416,190000,47359345,4395,4395,4395,4395,0
|
|
20240416,185900,47359345,4395,4395,4395,4395,0
|
|
20240416,185800,47359345,4395,4395,4395,4395,0
|
|
20240416,185700,47359345,4395,4395,4395,4395,0
|
|
20240416,185600,47359345,4395,4395,4395,4395,0
|
|
20240416,185500,47359345,4395,4395,4395,4395,0
|
|
20240416,185400,47359345,4395,4395,4395,4395,0
|
|
20240416,185300,47359345,4395,4395,4395,4395,0
|
|
20240416,185200,47359345,4395,4395,4395,4395,0
|
|
20240416,185100,47359345,4395,4395,4395,4395,0
|
|
20240416,185000,47359345,4395,4395,4395,4395,0
|
|
20240416,184900,47359345,4395,4395,4395,4395,0
|
|
20240416,184800,47359345,4395,4395,4395,4395,0
|
|
20240416,184700,47359345,4395,4395,4395,4395,0
|
|
20240416,184600,47359345,4395,4395,4395,4395,0
|
|
20240416,184500,47359345,4395,4395,4395,4395,0
|
|
20240416,184400,47359345,4395,4395,4395,4395,0
|
|
20240416,184300,47359345,4395,4395,4395,4395,0
|
|
20240416,184200,47359345,4395,4395,4395,4395,0
|
|
20240416,184100,47359345,4395,4395,4395,4395,0
|
|
20240416,184000,47359345,4395,4395,4395,4395,365
|
|
20240416,183900,47359345,4395,4395,4395,4395,0
|
|
20240416,183800,47359345,4395,4395,4395,4395,0
|
|
20240416,183700,47359345,4395,4395,4395,4395,0
|
|
20240416,183600,47359345,4395,4395,4395,4395,0
|
|
20240416,183500,47359345,4395,4395,4395,4395,0
|
|
20240416,183400,47359345,4395,4395,4395,4395,0
|
|
20240416,183300,47359345,4395,4395,4395,4395,0
|
|
20240416,183200,47359345,4395,4395,4395,4395,0
|
|
20240416,183100,47359345,4395,4395,4395,4395,0
|
|
20240416,183000,47359345,4395,4395,4395,4395,0
|
|
20240416,182900,47359345,4395,4395,4395,4395,0
|
|
20240416,182800,47359345,4395,4395,4395,4395,0
|
|
20240416,182700,47359345,4395,4395,4395,4395,0
|
|
20240416,182600,47359345,4395,4395,4395,4395,0
|
|
20240416,182500,47359345,4395,4395,4395,4395,0
|
|
20240416,182400,47359345,4395,4395,4395,4395,0
|
|
20240416,182300,47359345,4395,4395,4395,4395,0
|
|
20240416,182200,47359345,4395,4395,4395,4395,0
|
|
20240416,182100,47359345,4395,4395,4395,4395,0
|
|
20240416,182000,47359345,4395,4395,4395,4395,0
|
|
20240416,181900,47359345,4395,4395,4395,4395,0
|
|
20240416,181800,47359345,4395,4395,4395,4395,0
|
|
20240416,181700,47359345,4395,4395,4395,4395,0
|
|
20240416,181600,47359345,4395,4395,4395,4395,0
|
|
20240416,181500,47359345,4395,4395,4395,4395,0
|
|
20240416,181400,47359345,4395,4395,4395,4395,0
|
|
20240416,181300,47359345,4395,4395,4395,4395,0
|
|
20240416,181200,47359345,4395,4395,4395,4395,0
|
|
20240416,181100,47359345,4395,4395,4395,4395,0
|
|
20240416,181000,47359345,4395,4395,4395,4395,365
|
|
20240416,180900,47359345,4395,4395,4395,4395,0
|
|
20240416,180800,47359345,4395,4395,4395,4395,0
|
|
20240416,180700,47359345,4395,4395,4395,4395,0
|
|
20240416,180600,47359345,4395,4395,4395,4395,0
|
|
20240416,180500,47359345,4395,4395,4395,4395,0
|
|
20240416,180400,47359345,4395,4395,4395,4395,0
|
|
20240416,180300,47359345,4395,4395,4395,4395,0
|
|
20240416,180200,47359345,4395,4395,4395,4395,0
|
|
20240416,180100,47359345,4395,4395,4395,4395,0
|
|
20240416,180000,47359345,4395,4395,4395,4395,0
|
|
20240416,175900,47359345,4395,4395,4395,4395,0
|
|
20240416,175800,47359345,4395,4395,4395,4395,0
|
|
20240416,175700,47359345,4395,4395,4395,4395,0
|
|
20240416,175600,47359345,4395,4395,4395,4395,0
|
|
20240416,175500,47359345,4395,4395,4395,4395,0
|
|
20240416,175400,47359345,4395,4395,4395,4395,0
|
|
20240416,175300,47359345,4395,4395,4395,4395,0
|
|
20240416,175200,47359345,4395,4395,4395,4395,0
|
|
20240416,175100,47359345,4395,4395,4395,4395,0
|
|
20240416,175000,47359345,4395,4395,4395,4395,0
|
|
20240416,174900,47359345,4395,4395,4395,4395,0
|
|
20240416,174800,47359345,4395,4395,4395,4395,0
|
|
20240416,174700,47359345,4395,4395,4395,4395,0
|
|
20240416,174600,47359345,4395,4395,4395,4395,0
|
|
20240416,174500,47359345,4395,4395,4395,4395,0
|
|
20240416,174400,47359345,4395,4395,4395,4395,0
|
|
20240416,174300,47359345,4395,4395,4395,4395,0
|
|
20240416,174200,47359345,4395,4395,4395,4395,0
|
|
20240416,174100,47359345,4395,4395,4395,4395,0
|
|
20240416,174000,47359345,4395,4395,4395,4395,365
|
|
20240416,173900,47359345,4395,4395,4395,4395,0
|
|
20240416,173800,47359345,4395,4395,4395,4395,0
|
|
20240416,173700,47359345,4395,4395,4395,4395,0
|
|
20240416,173600,47359345,4395,4395,4395,4395,0
|
|
20240416,173500,47359345,4395,4395,4395,4395,0
|
|
20240416,173400,47359345,4395,4395,4395,4395,0
|
|
20240416,173300,47359345,4395,4395,4395,4395,0
|
|
20240416,173200,47359345,4395,4395,4395,4395,0
|
|
20240416,173100,47359345,4395,4395,4395,4395,0
|
|
20240416,173000,47359345,4395,4395,4395,4395,0
|
|
20240416,172900,47359345,4395,4395,4395,4395,0
|
|
20240416,172800,47359345,4395,4395,4395,4395,0
|
|
20240416,172700,47359345,4395,4395,4395,4395,0
|
|
20240416,172600,47359345,4395,4395,4395,4395,0
|
|
20240416,172500,47359345,4395,4395,4395,4395,0
|
|
20240416,172400,47359345,4395,4395,4395,4395,0
|
|
20240416,172300,47359345,4395,4395,4395,4395,0
|
|
20240416,172200,47359345,4395,4395,4395,4395,0
|
|
20240416,172100,47359345,4395,4395,4395,4395,0
|
|
20240416,172000,47359345,4395,4395,4395,4395,0
|
|
20240416,171900,47359345,4395,4395,4395,4395,0
|
|
20240416,171800,47359345,4395,4395,4395,4395,0
|
|
20240416,171700,47359345,4395,4395,4395,4395,0
|
|
20240416,171600,47359345,4395,4395,4395,4395,0
|
|
20240416,171500,47359345,4395,4395,4395,4395,0
|
|
20240416,171400,47359345,4395,4395,4395,4395,0
|
|
20240416,171300,47359345,4395,4395,4395,4395,0
|
|
20240416,171200,47359345,4395,4395,4395,4395,0
|
|
20240416,171100,47359345,4395,4395,4395,4395,0
|
|
20240416,171000,47359345,4395,4395,4395,4395,365
|
|
20240416,170900,47359345,4395,4395,4395,4395,0
|
|
20240416,170800,47359345,4395,4395,4395,4395,0
|
|
20240416,170700,47359345,4395,4395,4395,4395,0
|
|
20240416,170600,47359345,4395,4395,4395,4395,0
|
|
20240416,170500,47359345,4395,4395,4395,4395,0
|
|
20240416,170400,47359345,4395,4395,4395,4395,0
|
|
20240416,170300,47359345,4395,4395,4395,4395,0
|
|
20240416,170200,47359345,4395,4395,4395,4395,0
|
|
20240416,170100,47359345,4395,4395,4395,4395,0
|
|
20240416,170000,47359345,4395,4395,4395,4395,0
|
|
20240416,165900,47359345,4395,4395,4395,4395,0
|
|
20240416,165800,47359345,4395,4395,4395,4395,0
|
|
20240416,165700,47359345,4395,4395,4395,4395,0
|
|
20240416,165600,47359345,4395,4395,4395,4395,0
|
|
20240416,165500,47359345,4395,4395,4395,4395,0
|
|
20240416,165400,47359345,4395,4395,4395,4395,0
|
|
20240416,165300,47359345,4395,4395,4395,4395,0
|
|
20240416,165200,47359345,4395,4395,4395,4395,0
|
|
20240416,165100,47359345,4395,4395,4395,4395,0
|
|
20240416,165000,47359345,4395,4395,4395,4395,0
|
|
20240416,164900,47359345,4395,4395,4395,4395,0
|
|
20240416,164800,47359345,4395,4395,4395,4395,0
|
|
20240416,164700,47359345,4395,4395,4395,4395,0
|
|
20240416,164600,47359345,4395,4395,4395,4395,0
|
|
20240416,164500,47359345,4395,4395,4395,4395,0
|
|
20240416,164400,47359345,4395,4395,4395,4395,0
|
|
20240416,164300,47359345,4395,4395,4395,4395,0
|
|
20240416,164200,47359345,4395,4395,4395,4395,0
|
|
20240416,164100,47359345,4395,4395,4395,4395,0
|
|
20240416,164000,47359345,4395,4395,4395,4395,365
|
|
20240416,163900,47359345,4395,4395,4395,4395,0
|
|
20240416,163800,47359345,4395,4395,4395,4395,0
|
|
20240416,163700,47359345,4395,4395,4395,4395,0
|
|
20240416,163600,47359345,4395,4395,4395,4395,0
|
|
20240416,163500,47359345,4395,4395,4395,4395,0
|
|
20240416,163400,47359345,4395,4395,4395,4395,0
|
|
20240416,163300,47359345,4395,4395,4395,4395,0
|
|
20240416,163200,47359345,4395,4395,4395,4395,0
|
|
20240416,163100,47359345,4395,4395,4395,4395,0
|
|
20240416,163000,47359345,4395,4395,4395,4395,0
|
|
20240416,162900,47359345,4395,4395,4395,4395,0
|
|
20240416,162800,47359345,4395,4395,4395,4395,0
|
|
20240416,162700,47359345,4395,4395,4395,4395,0
|
|
20240416,162600,47359345,4395,4395,4395,4395,0
|
|
20240416,162500,47359345,4395,4395,4395,4395,0
|
|
20240416,162400,47359345,4395,4395,4395,4395,0
|
|
20240416,162300,47359345,4395,4395,4395,4395,0
|
|
20240416,162200,47359345,4395,4395,4395,4395,0
|
|
20240416,162100,47359345,4395,4395,4395,4395,0
|
|
20240416,162000,47359345,4395,4395,4395,4395,0
|
|
20240416,161900,47359345,4395,4395,4395,4395,0
|
|
20240416,161800,47359345,4395,4395,4395,4395,0
|
|
20240416,161700,47359345,4395,4395,4395,4395,0
|
|
20240416,161600,47359345,4395,4395,4395,4395,0
|
|
20240416,161500,47359345,4395,4395,4395,4395,0
|
|
20240416,161400,47359345,4395,4395,4395,4395,0
|
|
20240416,161300,47359345,4395,4395,4395,4395,0
|
|
20240416,161200,47359345,4395,4395,4395,4395,0
|
|
20240416,161100,47359345,4395,4395,4395,4395,0
|
|
20240416,161000,47359345,4395,4395,4395,4395,365
|
|
20240416,160900,47359345,4395,4395,4395,4395,0
|
|
20240416,160800,47359345,4395,4395,4395,4395,0
|
|
20240416,160700,47359345,4395,4395,4395,4395,0
|
|
20240416,160600,47359345,4395,4395,4395,4395,0
|
|
20240416,160500,47359345,4395,4395,4395,4395,0
|
|
20240416,160400,47359345,4395,4395,4395,4395,0
|
|
20240416,160300,47359345,4395,4395,4395,4395,0
|
|
20240416,160200,47359345,4395,4395,4395,4395,0
|
|
20240416,160100,47359345,4395,4395,4395,4395,0
|
|
20240416,160000,47359345,4395,4395,4395,4395,0
|
|
20240416,155900,47359345,4395,4395,4395,4395,0
|
|
20240416,155800,47359345,4395,4395,4395,4395,0
|
|
20240416,155700,47359345,4395,4395,4395,4395,0
|
|
20240416,155600,47359345,4395,4395,4395,4395,0
|
|
20240416,155500,47359345,4395,4395,4395,4395,0
|
|
20240416,155400,47359345,4395,4395,4395,4395,0
|
|
20240416,155300,47359345,4395,4395,4395,4395,0
|
|
20240416,155200,47359345,4395,4395,4395,4395,0
|
|
20240416,155100,47359345,4395,4395,4395,4395,0
|
|
20240416,155000,47359345,4395,4395,4395,4395,0
|
|
20240416,154900,47359345,4395,4395,4395,4395,0
|
|
20240416,154800,47359345,4395,4395,4395,4395,0
|
|
20240416,154700,47359345,4395,4395,4395,4395,0
|
|
20240416,154600,47359345,4395,4395,4395,4395,0
|
|
20240416,154500,47359345,4395,4395,4395,4395,0
|
|
20240416,154400,47359345,4395,4395,4395,4395,0
|
|
20240416,154300,47359345,4395,4395,4395,4395,0
|
|
20240416,154200,47359345,4395,4395,4395,4395,0
|
|
20240416,154100,47359345,4395,4395,4395,4395,0
|
|
20240416,154000,47359345,4395,4395,4395,4395,365
|
|
20240416,153900,47359345,4395,4395,4395,4395,0
|
|
20240416,153800,47359345,4395,4395,4395,4395,0
|
|
20240416,153700,47359345,4395,4395,4395,4395,0
|
|
20240416,153600,47359345,4395,4395,4395,4395,0
|
|
20240416,153500,47359345,4395,4395,4395,4395,0
|
|
20240416,153400,47359345,4395,4395,4395,4395,0
|
|
20240416,153300,47359345,4395,4395,4395,4395,0
|
|
20240416,153200,47359345,4395,4395,4395,4395,0
|
|
20240416,153100,47359345,4395,4395,4395,4395,0
|
|
20240416,153000,47359345,4395,4395,4395,4395,365
|
|
20240416,152900,45755170,4395,4395,4395,4395,0
|
|
20240416,152800,45755170,4395,4395,4395,4395,0
|
|
20240416,152700,45755170,4395,4395,4395,4395,0
|
|
20240416,152600,45755170,4395,4395,4395,4395,0
|
|
20240416,152500,45755170,4395,4395,4395,4395,0
|
|
20240416,152400,45755170,4395,4395,4395,4395,0
|
|
20240416,152300,45755170,4395,4395,4395,4395,0
|
|
20240416,152200,45755170,4395,4395,4395,4395,0
|
|
20240416,152100,45755170,4395,4395,4395,4395,0
|
|
20240416,152000,45755170,4395,4395,4395,4395,0
|
|
20240416,151900,45755170,4395,4395,4395,4395,0
|
|
20240416,151800,45755170,4395,4395,4395,4395,0
|
|
20240416,151700,45755170,4395,4395,4395,4395,0
|
|
20240416,151600,45755170,4395,4395,4395,4395,0
|
|
20240416,151500,45755170,4395,4395,4395,4395,0
|
|
20240416,151400,45755170,4395,4395,4395,4395,0
|
|
20240416,151300,45755170,4395,4395,4395,4395,0
|
|
20240416,151200,45755170,4395,4395,4395,4395,0
|
|
20240416,151100,45755170,4395,4395,4395,4395,0
|
|
20240416,151000,45755170,4395,4395,4395,4395,0
|
|
20240416,150900,45755170,4395,4395,4395,4395,531
|
|
20240416,150800,43421425,4395,4395,4395,4395,0
|
|
20240416,150700,43421425,4395,4395,4395,4395,0
|
|
20240416,150600,43421425,4395,4395,4395,4395,0
|
|
20240416,150500,43421425,4395,4395,4395,4395,0
|
|
20240416,150400,43421425,4395,4395,4395,4395,0
|
|
20240416,150300,43421425,4395,4395,4395,4395,0
|
|
20240416,150200,43421425,4395,4410,4410,4395,7
|
|
20240416,150100,43390645,4410,4410,4410,4410,0
|
|
20240416,150000,43390645,4410,4410,4410,4410,8
|
|
20240416,145900,43355365,4390,4390,4390,4390,0
|
|
20240416,145800,43355365,4390,4390,4390,4390,0
|
|
20240416,145700,43355365,4390,4390,4390,4390,0
|
|
20240416,145600,43355365,4390,4390,4390,4390,0
|
|
20240416,145500,43355365,4390,4390,4390,4390,0
|
|
20240416,145400,43355365,4390,4390,4390,4390,0
|
|
20240416,145300,43355365,4390,4390,4390,4390,0
|
|
20240416,145200,43355365,4390,4390,4390,4390,0
|
|
20240416,145100,43355365,4390,4390,4390,4390,0
|
|
20240416,145000,43355365,4390,4390,4390,4390,0
|
|
20240416,144900,43355365,4390,4390,4390,4390,0
|
|
20240416,144800,43355365,4390,4390,4390,4390,0
|
|
20240416,144700,43355365,4390,4390,4390,4390,0
|
|
20240416,144600,43355365,4390,4390,4390,4390,0
|
|
20240416,144500,43355365,4390,4400,4400,4390,1543
|
|
20240416,144400,36566615,4410,4410,4410,4410,33
|
|
20240416,144300,36421085,4410,4410,4410,4410,0
|
|
20240416,144200,36421085,4410,4410,4410,4410,0
|
|
20240416,144100,36421085,4410,4410,4410,4410,0
|
|
20240416,144000,36421085,4410,4410,4410,4410,0
|
|
20240416,143900,36421085,4410,4410,4410,4410,130
|
|
20240416,143800,35847785,4420,4420,4420,4420,0
|
|
20240416,143700,35847785,4420,4420,4420,4420,0
|
|
20240416,143600,35847785,4420,4420,4420,4420,0
|
|
20240416,143500,35847785,4420,4420,4420,4420,0
|
|
20240416,143400,35847785,4420,4420,4420,4420,0
|
|
20240416,143300,35847785,4420,4420,4420,4420,0
|
|
20240416,143200,35847785,4420,4420,4420,4420,0
|
|
20240416,143100,35847785,4420,4420,4420,4420,0
|
|
20240416,143000,35847785,4420,4420,4420,4420,18
|
|
20240416,142900,35768225,4420,4420,4420,4420,0
|
|
20240416,142800,35768225,4420,4420,4420,4420,8
|
|
20240416,142700,35732865,4420,4420,4420,4420,0
|
|
20240416,142600,35732865,4420,4420,4420,4420,0
|
|
20240416,142500,35732865,4420,4420,4420,4420,0
|
|
20240416,142400,35732865,4420,4420,4420,4420,0
|
|
20240416,142300,35732865,4420,4420,4420,4420,0
|
|
20240416,142200,35732865,4420,4420,4420,4420,0
|
|
20240416,142100,35732865,4420,4420,4420,4420,2
|
|
20240416,142000,35724025,4420,4420,4420,4420,0
|
|
20240416,141900,35724025,4420,4420,4420,4420,0
|
|
20240416,141800,35724025,4420,4420,4420,4420,0
|
|
20240416,141700,35724025,4420,4420,4420,4420,3
|
|
20240416,141600,35710765,4400,4405,4405,4400,200
|
|
20240416,141500,34830755,4420,4420,4420,4420,0
|
|
20240416,141400,34830755,4420,4420,4420,4420,341
|
|
20240416,141300,33323535,4420,4420,4420,4420,0
|
|
20240416,141200,33323535,4420,4420,4420,4420,8
|
|
20240416,141100,33288175,4405,4405,4405,4405,0
|
|
20240416,141000,33288175,4405,4405,4405,4405,8
|
|
20240416,140900,33252935,4420,4420,4420,4420,0
|
|
20240416,140800,33252935,4420,4420,4420,4420,0
|
|
20240416,140700,33252935,4420,4420,4420,4420,0
|
|
20240416,140600,33252935,4420,4420,4420,4420,0
|
|
20240416,140500,33252935,4420,4420,4420,4420,0
|
|
20240416,140400,33252935,4420,4420,4420,4420,0
|
|
20240416,140300,33252935,4420,4420,4420,4420,0
|
|
20240416,140200,33252935,4420,4420,4420,4420,0
|
|
20240416,140100,33252935,4420,4420,4420,4420,0
|
|
20240416,140000,33252935,4420,4420,4420,4420,0
|
|
20240416,135900,33252935,4420,4420,4420,4420,0
|
|
20240416,135800,33252935,4420,4420,4420,4420,0
|
|
20240416,135700,33252935,4420,4420,4420,4420,0
|
|
20240416,135600,33252935,4420,4420,4420,4420,8
|
|
20240416,135500,33217575,4400,4400,4400,4400,0
|
|
20240416,135400,33217575,4400,4400,4400,4400,0
|
|
20240416,135300,33217575,4400,4400,4400,4400,0
|
|
20240416,135200,33217575,4400,4400,4400,4400,0
|
|
20240416,135100,33217575,4400,4400,4400,4400,0
|
|
20240416,135000,33217575,4400,4400,4400,4400,0
|
|
20240416,134900,33217575,4400,4400,4400,4400,0
|
|
20240416,134800,33217575,4400,4400,4400,4400,0
|
|
20240416,134700,33217575,4400,4400,4400,4400,0
|
|
20240416,134600,33217575,4400,4400,4400,4400,0
|
|
20240416,134500,33217575,4400,4400,4400,4400,0
|
|
20240416,134400,33217575,4400,4400,4400,4400,0
|
|
20240416,134300,33217575,4400,4400,4400,4400,0
|
|
20240416,134200,33217575,4400,4400,4400,4400,0
|
|
20240416,134100,33217575,4400,4400,4400,4400,0
|
|
20240416,134000,33217575,4400,4420,4420,4400,258
|
|
20240416,133900,32082215,4420,4420,4420,4420,0
|
|
20240416,133800,32082215,4420,4420,4420,4420,0
|
|
20240416,133700,32082215,4420,4420,4420,4420,0
|
|
20240416,133600,32082215,4420,4420,4420,4420,0
|
|
20240416,133500,32082215,4420,4420,4420,4420,0
|
|
20240416,133400,32082215,4420,4420,4420,4420,0
|
|
20240416,133300,32082215,4420,4420,4420,4420,0
|
|
20240416,133200,32082215,4420,4420,4420,4420,0
|
|
20240416,133100,32082215,4420,4420,4420,4420,0
|
|
20240416,133000,32082215,4420,4420,4420,4420,0
|
|
20240416,132900,32082215,4420,4420,4420,4420,0
|
|
20240416,132800,32082215,4420,4420,4420,4420,0
|
|
20240416,132700,32082215,4420,4420,4420,4420,0
|
|
20240416,132600,32082215,4420,4420,4420,4420,0
|
|
20240416,132500,32082215,4420,4420,4420,4420,0
|
|
20240416,132400,32082215,4420,4420,4420,4420,8
|
|
20240416,132300,32046855,4390,4390,4390,4390,0
|
|
20240416,132200,32046855,4390,4390,4390,4390,0
|
|
20240416,132100,32046855,4390,4390,4390,4390,0
|
|
20240416,132000,32046855,4390,4390,4390,4390,0
|
|
20240416,131900,32046855,4390,4390,4390,4390,0
|
|
20240416,131800,32046855,4390,4390,4390,4390,0
|
|
20240416,131700,32046855,4390,4390,4390,4390,0
|
|
20240416,131600,32046855,4390,4390,4390,4390,0
|
|
20240416,131500,32046855,4390,4390,4390,4390,0
|
|
20240416,131400,32046855,4390,4390,4390,4390,0
|
|
20240416,131300,32046855,4390,4390,4390,4390,0
|
|
20240416,131200,32046855,4390,4390,4390,4390,0
|
|
20240416,131100,32046855,4390,4390,4390,4390,0
|
|
20240416,131000,32046855,4390,4390,4390,4390,0
|
|
20240416,130900,32046855,4390,4390,4390,4390,154
|
|
20240416,130800,31370795,4390,4385,4390,4385,8
|
|
20240416,130700,31335685,4380,4380,4380,4380,0
|
|
20240416,130600,31335685,4380,4380,4380,4380,0
|
|
20240416,130500,31335685,4380,4380,4380,4380,0
|
|
20240416,130400,31335685,4380,4380,4380,4380,0
|
|
20240416,130300,31335685,4380,4380,4380,4380,0
|
|
20240416,130200,31335685,4380,4380,4380,4380,0
|
|
20240416,130100,31335685,4380,4380,4380,4380,265
|
|
20240416,130000,30174985,4380,4380,4380,4380,0
|
|
20240416,125900,30174985,4380,4380,4380,4380,0
|
|
20240416,125800,30174985,4380,4380,4380,4380,0
|
|
20240416,125700,30174985,4380,4380,4380,4380,0
|
|
20240416,125600,30174985,4380,4380,4380,4380,0
|
|
20240416,125500,30174985,4380,4380,4380,4380,0
|
|
20240416,125400,30174985,4380,4380,4380,4380,0
|
|
20240416,125300,30174985,4380,4380,4380,4380,0
|
|
20240416,125200,30174985,4380,4380,4380,4380,8
|
|
20240416,125100,30139945,4380,4380,4380,4380,0
|
|
20240416,125000,30139945,4380,4380,4380,4380,0
|
|
20240416,124900,30139945,4380,4380,4380,4380,0
|
|
20240416,124800,30139945,4380,4380,4380,4380,0
|
|
20240416,124700,30139945,4380,4380,4380,4380,0
|
|
20240416,124600,30139945,4380,4380,4380,4380,0
|
|
20240416,124500,30139945,4380,4380,4380,4380,0
|
|
20240416,124400,30139945,4380,4380,4380,4380,0
|
|
20240416,124300,30139945,4380,4380,4380,4380,0
|
|
20240416,124200,30139945,4380,4380,4380,4380,0
|
|
20240416,124100,30139945,4380,4380,4380,4380,0
|
|
20240416,124000,30139945,4380,4380,4380,4380,0
|
|
20240416,123900,30139945,4380,4380,4380,4380,0
|
|
20240416,123800,30139945,4380,4380,4380,4380,0
|
|
20240416,123700,30139945,4380,4380,4380,4380,0
|
|
20240416,123600,30139945,4380,4380,4380,4380,8
|
|
20240416,123500,30104905,4375,4355,4375,4355,893
|
|
20240416,123400,26201150,4340,4340,4340,4340,0
|
|
20240416,123300,26201150,4340,4340,4340,4340,0
|
|
20240416,123200,26201150,4340,4340,4340,4340,0
|
|
20240416,123100,26201150,4340,4340,4340,4340,0
|
|
20240416,123000,26201150,4340,4340,4340,4340,0
|
|
20240416,122900,26201150,4340,4340,4340,4340,0
|
|
20240416,122800,26201150,4340,4340,4340,4340,0
|
|
20240416,122700,26201150,4340,4340,4340,4340,0
|
|
20240416,122600,26201150,4340,4340,4340,4340,0
|
|
20240416,122500,26201150,4340,4340,4340,4340,0
|
|
20240416,122400,26201150,4340,4340,4340,4340,0
|
|
20240416,122300,26201150,4340,4340,4340,4340,0
|
|
20240416,122200,26201150,4340,4340,4340,4340,0
|
|
20240416,122100,26201150,4340,4340,4340,4340,0
|
|
20240416,122000,26201150,4340,4355,4355,4340,13
|
|
20240416,121900,26144610,4355,4355,4355,4355,0
|
|
20240416,121800,26144610,4355,4355,4355,4355,0
|
|
20240416,121700,26144610,4355,4355,4355,4355,0
|
|
20240416,121600,26144610,4355,4355,4355,4355,0
|
|
20240416,121500,26144610,4355,4355,4355,4355,0
|
|
20240416,121400,26144610,4355,4355,4355,4355,0
|
|
20240416,121300,26144610,4355,4355,4355,4355,0
|
|
20240416,121200,26144610,4355,4355,4355,4355,0
|
|
20240416,121100,26144610,4355,4355,4355,4355,0
|
|
20240416,121000,26144610,4355,4355,4355,4355,0
|
|
20240416,120900,26144610,4355,4355,4355,4355,0
|
|
20240416,120800,26144610,4355,4355,4355,4355,0
|
|
20240416,120700,26144610,4355,4355,4355,4355,0
|
|
20240416,120600,26144610,4355,4355,4355,4355,0
|
|
20240416,120500,26144610,4355,4355,4355,4355,0
|
|
20240416,120400,26144610,4355,4355,4355,4355,8
|
|
20240416,120300,26109770,4320,4320,4320,4320,0
|
|
20240416,120200,26109770,4320,4320,4320,4320,0
|
|
20240416,120100,26109770,4320,4320,4320,4320,0
|
|
20240416,120000,26109770,4320,4320,4320,4320,7
|
|
20240416,115900,26079530,4320,4320,4320,4320,0
|
|
20240416,115800,26079530,4320,4320,4320,4320,5
|
|
20240416,115700,26057930,4320,4320,4320,4320,0
|
|
20240416,115600,26057930,4320,4320,4320,4320,5
|
|
20240416,115500,26036330,4320,4320,4320,4320,0
|
|
20240416,115400,26036330,4320,4325,4325,4320,9
|
|
20240416,115300,25997440,4320,4320,4320,4320,0
|
|
20240416,115200,25997440,4320,4320,4320,4320,5
|
|
20240416,115100,25975840,4325,4325,4325,4325,2
|
|
20240416,115000,25967190,4325,4325,4325,4325,13
|
|
20240416,114900,25910965,4325,4325,4325,4325,2
|
|
20240416,114800,25902315,4325,4325,4355,4325,10
|
|
20240416,114700,25858885,4320,4320,4320,4320,5
|
|
20240416,114600,25837285,4325,4325,4325,4325,0
|
|
20240416,114500,25837285,4325,4325,4325,4325,4
|
|
20240416,114400,25819985,4325,4325,4325,4325,4
|
|
20240416,114300,25802685,4325,4325,4325,4325,0
|
|
20240416,114200,25802685,4325,4325,4325,4325,5
|
|
20240416,114100,25781060,4325,4325,4325,4325,0
|
|
20240416,114000,25781060,4325,4325,4325,4325,6
|
|
20240416,113900,25755110,4325,4325,4325,4325,0
|
|
20240416,113800,25755110,4325,4325,4325,4325,5
|
|
20240416,113700,25733485,4325,4325,4325,4325,0
|
|
20240416,113600,25733485,4325,4325,4325,4325,6
|
|
20240416,113500,25707535,4320,4320,4320,4320,5
|
|
20240416,113400,25685935,4315,4315,4315,4315,0
|
|
20240416,113300,25685935,4315,4325,4325,4315,536
|
|
20240416,113200,23370510,4330,4330,4330,4330,9
|
|
20240416,113100,23331540,4320,4320,4320,4320,6
|
|
20240416,113000,23305620,4330,4330,4330,4330,0
|
|
20240416,112900,23305620,4330,4330,4330,4330,6
|
|
20240416,112800,23279640,4325,4325,4325,4325,9
|
|
20240416,112700,23240715,4325,4325,4325,4325,0
|
|
20240416,112600,23240715,4325,4325,4325,4325,5
|
|
20240416,112500,23219090,4340,4340,4340,4340,0
|
|
20240416,112400,23219090,4340,4340,4340,4340,1
|
|
20240416,112300,23214750,4340,4340,4340,4340,0
|
|
20240416,112200,23214750,4340,4340,4340,4340,107
|
|
20240416,112100,22750370,4340,4340,4340,4340,192
|
|
20240416,112000,21917090,4320,4320,4320,4320,5
|
|
20240416,111900,21895490,4320,4320,4320,4320,5
|
|
20240416,111800,21873890,4320,4320,4320,4320,0
|
|
20240416,111700,21873890,4320,4320,4320,4320,5
|
|
20240416,111600,21852290,4320,4335,4335,4320,410
|
|
20240416,111500,20079930,4325,4325,4325,4325,6
|
|
20240416,111400,20053980,4325,4325,4325,4325,0
|
|
20240416,111300,20053980,4325,4325,4325,4325,6
|
|
20240416,111200,20028030,4325,4325,4325,4325,5
|
|
20240416,111100,20006405,4325,4325,4325,4325,0
|
|
20240416,111000,20006405,4325,4325,4325,4325,6
|
|
20240416,110900,19980455,4325,4325,4325,4325,0
|
|
20240416,110800,19980455,4325,4325,4325,4325,5
|
|
20240416,110700,19958830,4325,4325,4325,4325,0
|
|
20240416,110600,19958830,4325,4325,4325,4325,6
|
|
20240416,110500,19932880,4330,4330,4330,4330,48
|
|
20240416,110400,19725040,4325,4330,4330,4325,40
|
|
20240416,110300,19551865,4325,4325,4325,4325,6
|
|
20240416,110200,19525915,4330,4330,4330,4330,40
|
|
20240416,110100,19352715,4330,4325,4330,4325,51
|
|
20240416,110000,19131910,4330,4330,4330,4325,39
|
|
20240416,105900,18963135,4320,4330,4330,4320,56
|
|
20240416,105800,18720705,4330,4330,4330,4330,40
|
|
20240416,105700,18547505,4320,4340,4340,4320,449
|
|
20240416,105600,16602565,4335,4335,4335,4335,6
|
|
20240416,105500,16576555,4335,4335,4335,4335,44
|
|
20240416,105400,16385815,4340,4340,4340,4340,265
|
|
20240416,105300,15235715,4340,4340,4340,4340,0
|
|
20240416,105200,15235715,4340,4340,4340,4340,5
|
|
20240416,105100,15214015,4340,4340,4340,4340,0
|
|
20240416,105000,15214015,4340,4340,4340,4340,5
|
|
20240416,104900,15192315,4340,4340,4340,4340,1
|
|
20240416,104800,15187975,4340,4340,4340,4340,506
|
|
20240416,104700,12991935,4340,4375,4375,4335,851
|
|
20240416,104600,9289305,4375,4375,4375,4375,0
|
|
20240416,104500,9289305,4375,4375,4375,4375,5
|
|
20240416,104400,9267430,4380,4380,4380,4380,9
|
|
20240416,104300,9228010,4375,4375,4375,4375,5
|
|
20240416,104200,9206135,4375,4375,4375,4375,0
|
|
20240416,104100,9206135,4375,4375,4375,4375,6
|
|
20240416,104000,9179885,4375,4375,4375,4375,6
|
|
20240416,103900,9153635,4375,4375,4375,4375,0
|
|
20240416,103800,9153635,4375,4375,4375,4375,5
|
|
20240416,103700,9131760,4375,4375,4375,4375,0
|
|
20240416,103600,9131760,4375,4375,4375,4375,5
|
|
20240416,103500,9109885,4375,4375,4375,4375,0
|
|
20240416,103400,9109885,4375,4375,4375,4375,6
|
|
20240416,103300,9083635,4375,4375,4375,4375,0
|
|
20240416,103200,9083635,4375,4375,4375,4375,5
|
|
20240416,103100,9061760,4380,4375,4380,4375,11
|
|
20240416,103000,9013610,4375,4375,4375,4375,0
|
|
20240416,102900,9013610,4375,4375,4375,4375,5
|
|
20240416,102800,8991735,4380,4380,4380,4380,10
|
|
20240416,102700,8947935,4375,4375,4375,4375,6
|
|
20240416,102600,8921685,4375,4375,4375,4375,0
|
|
20240416,102500,8921685,4375,4375,4375,4375,5
|
|
20240416,102400,8899810,4375,4375,4375,4375,5
|
|
20240416,102300,8877935,4380,4380,4380,4380,44
|
|
20240416,102200,8685215,4380,4375,4380,4375,16
|
|
20240416,102100,8615165,4375,4375,4375,4375,0
|
|
20240416,102000,8615165,4375,4375,4375,4375,7
|
|
20240416,101900,8584540,4375,4375,4375,4375,0
|
|
20240416,101800,8584540,4375,4375,4375,4375,5
|
|
20240416,101700,8562665,4375,4375,4375,4375,0
|
|
20240416,101600,8562665,4375,4375,4375,4375,20
|
|
20240416,101500,8475165,4375,4375,4375,4375,5
|
|
20240416,101400,8453290,4375,4375,4375,4375,0
|
|
20240416,101300,8453290,4375,4375,4375,4375,7
|
|
20240416,101200,8422665,4380,4380,4380,4380,9
|
|
20240416,101100,8383245,4375,4375,4375,4375,5
|
|
20240416,101000,8361370,4375,4375,4375,4375,0
|
|
20240416,100900,8361370,4375,4375,4375,4375,5
|
|
20240416,100800,8339495,4375,4375,4375,4375,5
|
|
20240416,100700,8317620,4375,4375,4375,4375,0
|
|
20240416,100600,8317620,4375,4375,4375,4375,6
|
|
20240416,100500,8291370,4375,4375,4375,4375,0
|
|
20240416,100400,8291370,4375,4375,4375,4375,6
|
|
20240416,100300,8265120,4375,4375,4375,4375,0
|
|
20240416,100200,8265120,4375,4375,4375,4375,5
|
|
20240416,100100,8243245,4375,4375,4375,4375,0
|
|
20240416,100000,8243245,4375,4375,4375,4375,5
|
|
20240416,095900,8221370,4375,4375,4375,4375,6
|
|
20240416,095800,8195120,4375,4375,4375,4375,0
|
|
20240416,095700,8195120,4375,4375,4375,4375,5
|
|
20240416,095600,8173245,4380,4380,4380,4380,9
|
|
20240416,095500,8133825,4375,4375,4375,4375,6
|
|
20240416,095400,8107575,4375,4375,4375,4375,0
|
|
20240416,095300,8107575,4375,4375,4375,4375,5
|
|
20240416,095200,8085700,4380,4375,4380,4375,7
|
|
20240416,095100,8055070,4375,4375,4375,4375,0
|
|
20240416,095000,8055070,4375,4375,4375,4375,5
|
|
20240416,094900,8033195,4375,4375,4375,4375,1
|
|
20240416,094800,8028820,4375,4375,4375,4375,5
|
|
20240416,094700,8006945,4375,4375,4375,4375,0
|
|
20240416,094600,8006945,4375,4375,4375,4375,6
|
|
20240416,094500,7980695,4375,4375,4375,4375,5
|
|
20240416,094400,7958820,4375,4375,4375,4375,0
|
|
20240416,094300,7958820,4375,4375,4375,4375,5
|
|
20240416,094200,7936945,4375,4375,4375,4375,0
|
|
20240416,094100,7936945,4375,4375,4375,4375,5
|
|
20240416,094000,7915070,4375,4375,4375,4375,1
|
|
20240416,093900,7910695,4375,4375,4375,4375,6
|
|
20240416,093800,7884445,4380,4380,4380,4380,2
|
|
20240416,093700,7875685,4380,4380,4380,4380,5
|
|
20240416,093600,7853785,4390,4390,4390,4390,50
|
|
20240416,093500,7634285,4390,4390,4390,4390,0
|
|
20240416,093400,7634285,4390,4390,4390,4390,6
|
|
20240416,093300,7607945,4390,4390,4390,4390,4
|
|
20240416,093200,7590385,4390,4390,4390,4390,2
|
|
20240416,093100,7581605,4395,4400,4400,4395,362
|
|
20240416,093000,5988810,4405,4405,4405,4405,4
|
|
20240416,092900,5971190,4400,4400,4400,4400,5
|
|
20240416,092800,5949190,4400,4400,4400,4400,0
|
|
20240416,092700,5949190,4400,4400,4400,4400,5
|
|
20240416,092600,5927190,4400,4400,4400,4400,0
|
|
20240416,092500,5927190,4400,4400,4400,4400,6
|
|
20240416,092400,5900790,4400,4400,4400,4400,0
|
|
20240416,092300,5900790,4400,4400,4400,4400,5
|
|
20240416,092200,5878790,4400,4400,4400,4400,1
|
|
20240416,092100,5874390,4400,4400,4400,4400,5
|
|
20240416,092000,5852390,4400,4400,4400,4400,5
|
|
20240416,091900,5830390,4400,4400,4400,4400,0
|
|
20240416,091800,5830390,4400,4400,4400,4400,105
|
|
20240416,091700,5368390,4420,4420,4420,4420,1
|
|
20240416,091600,5363970,4400,4400,4400,4400,5
|
|
20240416,091500,5341970,4400,4400,4400,4400,0
|
|
20240416,091400,5341970,4400,4400,4400,4400,9
|
|
20240416,091300,5302370,4405,4400,4405,4400,7
|
|
20240416,091200,5271565,4400,4400,4400,4400,0
|
|
20240416,091100,5271565,4400,4405,4405,4400,3
|
|
20240416,091000,5258360,4400,4400,4400,4400,0
|
|
20240416,090900,5258360,4400,4400,4400,4400,5
|
|
20240416,090800,5236360,4400,4400,4400,4400,0
|
|
20240416,090700,5236360,4400,4400,4400,4400,5
|
|
20240416,090600,5214360,4400,4400,4400,4400,0
|
|
20240416,090500,5214360,4400,4400,4400,4400,55
|
|
20240416,090400,4972360,4400,4400,4400,4400,7
|
|
20240416,090300,4941560,4420,4420,4420,4420,0
|
|
20240416,090200,4941560,4420,4420,4420,4420,0
|
|
20240416,090100,4941560,4420,4420,4420,4420,0
|
|
20240416,090000,4941560,4420,4420,4420,4420,1049
|