643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,194000,35212670,5540,5540,5540,5540,121
|
|
20240409,193900,35212670,5540,5540,5540,5540,0
|
|
20240409,193800,35212670,5540,5540,5540,5540,0
|
|
20240409,193700,35212670,5540,5540,5540,5540,0
|
|
20240409,193600,35212670,5540,5540,5540,5540,0
|
|
20240409,193500,35212670,5540,5540,5540,5540,0
|
|
20240409,193400,35212670,5540,5540,5540,5540,0
|
|
20240409,193300,35212670,5540,5540,5540,5540,0
|
|
20240409,193200,35212670,5540,5540,5540,5540,0
|
|
20240409,193100,35212670,5540,5540,5540,5540,0
|
|
20240409,193000,35212670,5540,5540,5540,5540,0
|
|
20240409,192900,35212670,5540,5540,5540,5540,0
|
|
20240409,192800,35212670,5540,5540,5540,5540,0
|
|
20240409,192700,35212670,5540,5540,5540,5540,0
|
|
20240409,192600,35212670,5540,5540,5540,5540,0
|
|
20240409,192500,35212670,5540,5540,5540,5540,0
|
|
20240409,192400,35212670,5540,5540,5540,5540,0
|
|
20240409,192300,35212670,5540,5540,5540,5540,0
|
|
20240409,192200,35212670,5540,5540,5540,5540,0
|
|
20240409,192100,35212670,5540,5540,5540,5540,0
|
|
20240409,192000,35212670,5540,5540,5540,5540,0
|
|
20240409,191900,35212670,5540,5540,5540,5540,0
|
|
20240409,191800,35212670,5540,5540,5540,5540,0
|
|
20240409,191700,35212670,5540,5540,5540,5540,0
|
|
20240409,191600,35212670,5540,5540,5540,5540,0
|
|
20240409,191500,35212670,5540,5540,5540,5540,0
|
|
20240409,191400,35212670,5540,5540,5540,5540,0
|
|
20240409,191300,35212670,5540,5540,5540,5540,0
|
|
20240409,191200,35212670,5540,5540,5540,5540,0
|
|
20240409,191100,35212670,5540,5540,5540,5540,0
|
|
20240409,191000,35212670,5540,5540,5540,5540,121
|
|
20240409,190900,35212670,5540,5540,5540,5540,0
|
|
20240409,190800,35212670,5540,5540,5540,5540,0
|
|
20240409,190700,35212670,5540,5540,5540,5540,0
|
|
20240409,190600,35212670,5540,5540,5540,5540,0
|
|
20240409,190500,35212670,5540,5540,5540,5540,0
|
|
20240409,190400,35212670,5540,5540,5540,5540,0
|
|
20240409,190300,35212670,5540,5540,5540,5540,0
|
|
20240409,190200,35212670,5540,5540,5540,5540,0
|
|
20240409,190100,35212670,5540,5540,5540,5540,0
|
|
20240409,190000,35212670,5540,5540,5540,5540,0
|
|
20240409,185900,35212670,5540,5540,5540,5540,0
|
|
20240409,185800,35212670,5540,5540,5540,5540,0
|
|
20240409,185700,35212670,5540,5540,5540,5540,0
|
|
20240409,185600,35212670,5540,5540,5540,5540,0
|
|
20240409,185500,35212670,5540,5540,5540,5540,0
|
|
20240409,185400,35212670,5540,5540,5540,5540,0
|
|
20240409,185300,35212670,5540,5540,5540,5540,0
|
|
20240409,185200,35212670,5540,5540,5540,5540,0
|
|
20240409,185100,35212670,5540,5540,5540,5540,0
|
|
20240409,185000,35212670,5540,5540,5540,5540,0
|
|
20240409,184900,35212670,5540,5540,5540,5540,0
|
|
20240409,184800,35212670,5540,5540,5540,5540,0
|
|
20240409,184700,35212670,5540,5540,5540,5540,0
|
|
20240409,184600,35212670,5540,5540,5540,5540,0
|
|
20240409,184500,35212670,5540,5540,5540,5540,0
|
|
20240409,184400,35212670,5540,5540,5540,5540,0
|
|
20240409,184300,35212670,5540,5540,5540,5540,0
|
|
20240409,184200,35212670,5540,5540,5540,5540,0
|
|
20240409,184100,35212670,5540,5540,5540,5540,0
|
|
20240409,184000,35212670,5540,5540,5540,5540,121
|
|
20240409,183900,35212670,5540,5540,5540,5540,0
|
|
20240409,183800,35212670,5540,5540,5540,5540,0
|
|
20240409,183700,35212670,5540,5540,5540,5540,0
|
|
20240409,183600,35212670,5540,5540,5540,5540,0
|
|
20240409,183500,35212670,5540,5540,5540,5540,0
|
|
20240409,183400,35212670,5540,5540,5540,5540,0
|
|
20240409,183300,35212670,5540,5540,5540,5540,0
|
|
20240409,183200,35212670,5540,5540,5540,5540,0
|
|
20240409,183100,35212670,5540,5540,5540,5540,0
|
|
20240409,183000,35212670,5540,5540,5540,5540,0
|
|
20240409,182900,35212670,5540,5540,5540,5540,0
|
|
20240409,182800,35212670,5540,5540,5540,5540,0
|
|
20240409,182700,35212670,5540,5540,5540,5540,0
|
|
20240409,182600,35212670,5540,5540,5540,5540,0
|
|
20240409,182500,35212670,5540,5540,5540,5540,0
|
|
20240409,182400,35212670,5540,5540,5540,5540,0
|
|
20240409,182300,35212670,5540,5540,5540,5540,0
|
|
20240409,182200,35212670,5540,5540,5540,5540,0
|
|
20240409,182100,35212670,5540,5540,5540,5540,0
|
|
20240409,182000,35212670,5540,5540,5540,5540,0
|
|
20240409,181900,35212670,5540,5540,5540,5540,0
|
|
20240409,181800,35212670,5540,5540,5540,5540,0
|
|
20240409,181700,35212670,5540,5540,5540,5540,0
|
|
20240409,181600,35212670,5540,5540,5540,5540,0
|
|
20240409,181500,35212670,5540,5540,5540,5540,0
|
|
20240409,181400,35212670,5540,5540,5540,5540,0
|
|
20240409,181300,35212670,5540,5540,5540,5540,0
|
|
20240409,181200,35212670,5540,5540,5540,5540,0
|
|
20240409,181100,35212670,5540,5540,5540,5540,0
|
|
20240409,181000,35212670,5540,5540,5540,5540,121
|
|
20240409,180900,35212670,5540,5540,5540,5540,0
|
|
20240409,180800,35212670,5540,5540,5540,5540,0
|
|
20240409,180700,35212670,5540,5540,5540,5540,0
|
|
20240409,180600,35212670,5540,5540,5540,5540,0
|
|
20240409,180500,35212670,5540,5540,5540,5540,0
|
|
20240409,180400,35212670,5540,5540,5540,5540,0
|
|
20240409,180300,35212670,5540,5540,5540,5540,0
|
|
20240409,180200,35212670,5540,5540,5540,5540,0
|
|
20240409,180100,35212670,5540,5540,5540,5540,0
|
|
20240409,180000,35212670,5540,5540,5540,5540,0
|
|
20240409,175900,35212670,5540,5540,5540,5540,0
|
|
20240409,175800,35212670,5540,5540,5540,5540,0
|
|
20240409,175700,35212670,5540,5540,5540,5540,0
|
|
20240409,175600,35212670,5540,5540,5540,5540,0
|
|
20240409,175500,35212670,5540,5540,5540,5540,0
|
|
20240409,175400,35212670,5540,5540,5540,5540,0
|
|
20240409,175300,35212670,5540,5540,5540,5540,0
|
|
20240409,175200,35212670,5540,5540,5540,5540,0
|
|
20240409,175100,35212670,5540,5540,5540,5540,0
|
|
20240409,175000,35212670,5540,5540,5540,5540,0
|
|
20240409,174900,35212670,5540,5540,5540,5540,0
|
|
20240409,174800,35212670,5540,5540,5540,5540,0
|
|
20240409,174700,35212670,5540,5540,5540,5540,0
|
|
20240409,174600,35212670,5540,5540,5540,5540,0
|
|
20240409,174500,35212670,5540,5540,5540,5540,0
|
|
20240409,174400,35212670,5540,5540,5540,5540,0
|
|
20240409,174300,35212670,5540,5540,5540,5540,0
|
|
20240409,174200,35212670,5540,5540,5540,5540,0
|
|
20240409,174100,35212670,5540,5540,5540,5540,0
|
|
20240409,174000,35212670,5540,5540,5540,5540,121
|
|
20240409,173900,35212670,5540,5540,5540,5540,0
|
|
20240409,173800,35212670,5540,5540,5540,5540,0
|
|
20240409,173700,35212670,5540,5540,5540,5540,0
|
|
20240409,173600,35212670,5540,5540,5540,5540,0
|
|
20240409,173500,35212670,5540,5540,5540,5540,0
|
|
20240409,173400,35212670,5540,5540,5540,5540,0
|
|
20240409,173300,35212670,5540,5540,5540,5540,0
|
|
20240409,173200,35212670,5540,5540,5540,5540,0
|
|
20240409,173100,35212670,5540,5540,5540,5540,0
|
|
20240409,173000,35212670,5540,5540,5540,5540,0
|
|
20240409,172900,35212670,5540,5540,5540,5540,0
|
|
20240409,172800,35212670,5540,5540,5540,5540,0
|
|
20240409,172700,35212670,5540,5540,5540,5540,0
|
|
20240409,172600,35212670,5540,5540,5540,5540,0
|
|
20240409,172500,35212670,5540,5540,5540,5540,0
|
|
20240409,172400,35212670,5540,5540,5540,5540,0
|
|
20240409,172300,35212670,5540,5540,5540,5540,0
|
|
20240409,172200,35212670,5540,5540,5540,5540,0
|
|
20240409,172100,35212670,5540,5540,5540,5540,0
|
|
20240409,172000,35212670,5540,5540,5540,5540,0
|
|
20240409,171900,35212670,5540,5540,5540,5540,0
|
|
20240409,171800,35212670,5540,5540,5540,5540,0
|
|
20240409,171700,35212670,5540,5540,5540,5540,0
|
|
20240409,171600,35212670,5540,5540,5540,5540,0
|
|
20240409,171500,35212670,5540,5540,5540,5540,0
|
|
20240409,171400,35212670,5540,5540,5540,5540,0
|
|
20240409,171300,35212670,5540,5540,5540,5540,0
|
|
20240409,171200,35212670,5540,5540,5540,5540,0
|
|
20240409,171100,35212670,5540,5540,5540,5540,0
|
|
20240409,171000,35212670,5540,5540,5540,5540,121
|
|
20240409,170900,35212670,5540,5540,5540,5540,0
|
|
20240409,170800,35212670,5540,5540,5540,5540,0
|
|
20240409,170700,35212670,5540,5540,5540,5540,0
|
|
20240409,170600,35212670,5540,5540,5540,5540,0
|
|
20240409,170500,35212670,5540,5540,5540,5540,0
|
|
20240409,170400,35212670,5540,5540,5540,5540,0
|
|
20240409,170300,35212670,5540,5540,5540,5540,0
|
|
20240409,170200,35212670,5540,5540,5540,5540,0
|
|
20240409,170100,35212670,5540,5540,5540,5540,0
|
|
20240409,170000,35212670,5540,5540,5540,5540,0
|
|
20240409,165900,35212670,5540,5540,5540,5540,0
|
|
20240409,165800,35212670,5540,5540,5540,5540,0
|
|
20240409,165700,35212670,5540,5540,5540,5540,0
|
|
20240409,165600,35212670,5540,5540,5540,5540,0
|
|
20240409,165500,35212670,5540,5540,5540,5540,0
|
|
20240409,165400,35212670,5540,5540,5540,5540,0
|
|
20240409,165300,35212670,5540,5540,5540,5540,0
|
|
20240409,165200,35212670,5540,5540,5540,5540,0
|
|
20240409,165100,35212670,5540,5540,5540,5540,0
|
|
20240409,165000,35212670,5540,5540,5540,5540,0
|
|
20240409,164900,35212670,5540,5540,5540,5540,0
|
|
20240409,164800,35212670,5540,5540,5540,5540,0
|
|
20240409,164700,35212670,5540,5540,5540,5540,0
|
|
20240409,164600,35212670,5540,5540,5540,5540,0
|
|
20240409,164500,35212670,5540,5540,5540,5540,0
|
|
20240409,164400,35212670,5540,5540,5540,5540,0
|
|
20240409,164300,35212670,5540,5540,5540,5540,0
|
|
20240409,164200,35212670,5540,5540,5540,5540,0
|
|
20240409,164100,35212670,5540,5540,5540,5540,0
|
|
20240409,164000,35212670,5540,5540,5540,5540,121
|
|
20240409,163900,35212670,5540,5540,5540,5540,0
|
|
20240409,163800,35212670,5540,5540,5540,5540,0
|
|
20240409,163700,35212670,5540,5540,5540,5540,0
|
|
20240409,163600,35212670,5540,5540,5540,5540,0
|
|
20240409,163500,35212670,5540,5540,5540,5540,0
|
|
20240409,163400,35212670,5540,5540,5540,5540,0
|
|
20240409,163300,35212670,5540,5540,5540,5540,0
|
|
20240409,163200,35212670,5540,5540,5540,5540,0
|
|
20240409,163100,35212670,5540,5540,5540,5540,0
|
|
20240409,163000,35212670,5540,5540,5540,5540,0
|
|
20240409,162900,35212670,5540,5540,5540,5540,0
|
|
20240409,162800,35212670,5540,5540,5540,5540,0
|
|
20240409,162700,35212670,5540,5540,5540,5540,0
|
|
20240409,162600,35212670,5540,5540,5540,5540,0
|
|
20240409,162500,35212670,5540,5540,5540,5540,0
|
|
20240409,162400,35212670,5540,5540,5540,5540,0
|
|
20240409,162300,35212670,5540,5540,5540,5540,0
|
|
20240409,162200,35212670,5540,5540,5540,5540,0
|
|
20240409,162100,35212670,5540,5540,5540,5540,0
|
|
20240409,162000,35212670,5540,5540,5540,5540,0
|
|
20240409,161900,35212670,5540,5540,5540,5540,0
|
|
20240409,161800,35212670,5540,5540,5540,5540,0
|
|
20240409,161700,35212670,5540,5540,5540,5540,0
|
|
20240409,161600,35212670,5540,5540,5540,5540,0
|
|
20240409,161500,35212670,5540,5540,5540,5540,0
|
|
20240409,161400,35212670,5540,5540,5540,5540,0
|
|
20240409,161300,35212670,5540,5540,5540,5540,0
|
|
20240409,161200,35212670,5540,5540,5540,5540,0
|
|
20240409,161100,35212670,5540,5540,5540,5540,0
|
|
20240409,161000,35212670,5540,5540,5540,5540,121
|
|
20240409,160900,35212670,5540,5540,5540,5540,0
|
|
20240409,160800,35212670,5540,5540,5540,5540,0
|
|
20240409,160700,35212670,5540,5540,5540,5540,0
|
|
20240409,160600,35212670,5540,5540,5540,5540,0
|
|
20240409,160500,35212670,5540,5540,5540,5540,0
|
|
20240409,160400,35212670,5540,5540,5540,5540,0
|
|
20240409,160300,35212670,5540,5540,5540,5540,0
|
|
20240409,160200,35212670,5540,5540,5540,5540,0
|
|
20240409,160100,35212670,5540,5540,5540,5540,0
|
|
20240409,160000,35212670,5540,5540,5540,5540,0
|
|
20240409,155900,35212670,5540,5540,5540,5540,0
|
|
20240409,155800,35212670,5540,5540,5540,5540,0
|
|
20240409,155700,35212670,5540,5540,5540,5540,0
|
|
20240409,155600,35212670,5540,5540,5540,5540,0
|
|
20240409,155500,35212670,5540,5540,5540,5540,0
|
|
20240409,155400,35212670,5540,5540,5540,5540,0
|
|
20240409,155300,35212670,5540,5540,5540,5540,0
|
|
20240409,155200,35212670,5540,5540,5540,5540,0
|
|
20240409,155100,35212670,5540,5540,5540,5540,0
|
|
20240409,155000,35212670,5540,5540,5540,5540,0
|
|
20240409,154900,35212670,5540,5540,5540,5540,0
|
|
20240409,154800,35212670,5540,5540,5540,5540,0
|
|
20240409,154700,35212670,5540,5540,5540,5540,0
|
|
20240409,154600,35212670,5540,5540,5540,5540,0
|
|
20240409,154500,35212670,5540,5540,5540,5540,0
|
|
20240409,154400,35212670,5540,5540,5540,5540,0
|
|
20240409,154300,35212670,5540,5540,5540,5540,0
|
|
20240409,154200,35212670,5540,5540,5540,5540,0
|
|
20240409,154100,35212670,5540,5540,5540,5540,0
|
|
20240409,154000,35212670,5540,5540,5540,5540,121
|
|
20240409,153900,35212670,5540,5540,5540,5540,0
|
|
20240409,153800,35212670,5540,5540,5540,5540,0
|
|
20240409,153700,35212670,5540,5540,5540,5540,0
|
|
20240409,153600,35212670,5540,5540,5540,5540,0
|
|
20240409,153500,35212670,5540,5540,5540,5540,0
|
|
20240409,153400,35212670,5540,5540,5540,5540,0
|
|
20240409,153300,35212670,5540,5540,5540,5540,0
|
|
20240409,153200,35212670,5540,5540,5540,5540,0
|
|
20240409,153100,35212670,5540,5540,5540,5540,0
|
|
20240409,153000,35212670,5540,5540,5540,5540,121
|
|
20240409,152900,34542330,5530,5530,5530,5530,0
|
|
20240409,152800,34542330,5530,5530,5530,5530,0
|
|
20240409,152700,34542330,5530,5530,5530,5530,0
|
|
20240409,152600,34542330,5530,5530,5530,5530,0
|
|
20240409,152500,34542330,5530,5530,5530,5530,0
|
|
20240409,152400,34542330,5530,5530,5530,5530,0
|
|
20240409,152300,34542330,5530,5530,5530,5530,0
|
|
20240409,152200,34542330,5530,5530,5530,5530,0
|
|
20240409,152100,34542330,5530,5530,5530,5530,0
|
|
20240409,152000,34542330,5530,5530,5530,5530,0
|
|
20240409,151900,34542330,5530,5530,5530,5530,0
|
|
20240409,151800,34542330,5530,5510,5530,5510,63
|
|
20240409,151700,34194200,5510,5510,5510,5510,0
|
|
20240409,151600,34194200,5510,5510,5510,5510,3
|
|
20240409,151500,34177670,5530,5530,5530,5530,0
|
|
20240409,151400,34177670,5530,5530,5530,5530,0
|
|
20240409,151300,34177670,5530,5530,5530,5530,0
|
|
20240409,151200,34177670,5530,5530,5530,5530,0
|
|
20240409,151100,34177670,5530,5530,5530,5530,0
|
|
20240409,151000,34177670,5530,5530,5530,5530,1
|
|
20240409,150900,34172140,5530,5530,5530,5530,199
|
|
20240409,150800,33071670,5530,5530,5530,5530,0
|
|
20240409,150700,33071670,5530,5530,5530,5530,0
|
|
20240409,150600,33071670,5530,5530,5530,5530,0
|
|
20240409,150500,33071670,5530,5530,5530,5530,0
|
|
20240409,150400,33071670,5530,5530,5530,5530,0
|
|
20240409,150300,33071670,5530,5530,5530,5530,0
|
|
20240409,150200,33071670,5530,5530,5530,5530,0
|
|
20240409,150100,33071670,5530,5530,5530,5530,6
|
|
20240409,150000,33038490,5520,5520,5520,5520,0
|
|
20240409,145900,33038490,5520,5520,5520,5520,0
|
|
20240409,145800,33038490,5520,5520,5520,5520,0
|
|
20240409,145700,33038490,5520,5520,5520,5520,0
|
|
20240409,145600,33038490,5520,5520,5520,5520,0
|
|
20240409,145500,33038490,5520,5520,5520,5520,0
|
|
20240409,145400,33038490,5520,5520,5520,5520,0
|
|
20240409,145300,33038490,5520,5520,5520,5520,0
|
|
20240409,145200,33038490,5520,5520,5520,5520,0
|
|
20240409,145100,33038490,5520,5520,5520,5520,0
|
|
20240409,145000,33038490,5520,5520,5520,5520,0
|
|
20240409,144900,33038490,5520,5520,5520,5520,0
|
|
20240409,144800,33038490,5520,5520,5520,5520,0
|
|
20240409,144700,33038490,5520,5520,5520,5520,0
|
|
20240409,144600,33038490,5520,5520,5520,5520,0
|
|
20240409,144500,33038490,5520,5520,5520,5520,0
|
|
20240409,144400,33038490,5520,5520,5520,5520,0
|
|
20240409,144300,33038490,5520,5520,5520,5520,0
|
|
20240409,144200,33038490,5520,5520,5520,5520,0
|
|
20240409,144100,33038490,5520,5520,5520,5520,0
|
|
20240409,144000,33038490,5520,5520,5520,5520,50
|
|
20240409,143900,32762490,5530,5530,5530,5530,0
|
|
20240409,143800,32762490,5530,5530,5530,5530,28
|
|
20240409,143700,32607650,5520,5520,5520,5520,0
|
|
20240409,143600,32607650,5520,5520,5520,5520,1
|
|
20240409,143500,32602130,5520,5520,5520,5520,0
|
|
20240409,143400,32602130,5520,5520,5520,5520,9
|
|
20240409,143300,32552450,5520,5520,5520,5520,0
|
|
20240409,143200,32552450,5520,5520,5520,5520,0
|
|
20240409,143100,32552450,5520,5520,5520,5520,0
|
|
20240409,143000,32552450,5520,5520,5520,5520,0
|
|
20240409,142900,32552450,5520,5520,5520,5520,0
|
|
20240409,142800,32552450,5520,5520,5520,5520,0
|
|
20240409,142700,32552450,5520,5520,5520,5520,0
|
|
20240409,142600,32552450,5520,5520,5520,5520,0
|
|
20240409,142500,32552450,5520,5520,5520,5520,0
|
|
20240409,142400,32552450,5520,5520,5520,5520,0
|
|
20240409,142300,32552450,5520,5520,5520,5520,0
|
|
20240409,142200,32552450,5520,5520,5520,5520,0
|
|
20240409,142100,32552450,5520,5520,5520,5520,0
|
|
20240409,142000,32552450,5520,5520,5520,5520,2
|
|
20240409,141900,32541410,5480,5480,5480,5480,0
|
|
20240409,141800,32541410,5480,5480,5480,5480,0
|
|
20240409,141700,32541410,5480,5480,5480,5480,0
|
|
20240409,141600,32541410,5480,5480,5480,5480,0
|
|
20240409,141500,32541410,5480,5480,5480,5480,0
|
|
20240409,141400,32541410,5480,5480,5480,5480,0
|
|
20240409,141300,32541410,5480,5480,5480,5480,0
|
|
20240409,141200,32541410,5480,5480,5480,5480,0
|
|
20240409,141100,32541410,5480,5480,5480,5480,0
|
|
20240409,141000,32541410,5480,5480,5480,5480,0
|
|
20240409,140900,32541410,5480,5490,5490,5480,162
|
|
20240409,140800,31653270,5540,5540,5540,5540,0
|
|
20240409,140700,31653270,5540,5540,5540,5540,0
|
|
20240409,140600,31653270,5540,5540,5540,5540,0
|
|
20240409,140500,31653270,5540,5540,5540,5540,0
|
|
20240409,140400,31653270,5540,5540,5540,5540,0
|
|
20240409,140300,31653270,5540,5540,5540,5540,0
|
|
20240409,140200,31653270,5540,5540,5540,5540,0
|
|
20240409,140100,31653270,5540,5540,5540,5540,0
|
|
20240409,140000,31653270,5540,5540,5540,5540,0
|
|
20240409,135900,31653270,5540,5540,5540,5540,0
|
|
20240409,135800,31653270,5540,5540,5540,5540,0
|
|
20240409,135700,31653270,5540,5540,5540,5540,0
|
|
20240409,135600,31653270,5540,5540,5540,5540,0
|
|
20240409,135500,31653270,5540,5540,5540,5540,0
|
|
20240409,135400,31653270,5540,5530,5540,5530,2
|
|
20240409,135300,31642200,5490,5490,5490,5490,1
|
|
20240409,135200,31636710,5540,5540,5540,5540,0
|
|
20240409,135100,31636710,5540,5540,5540,5540,0
|
|
20240409,135000,31636710,5540,5540,5540,5540,0
|
|
20240409,134900,31636710,5540,5540,5540,5540,0
|
|
20240409,134800,31636710,5540,5540,5540,5540,10
|
|
20240409,134700,31581310,5540,5540,5540,5540,0
|
|
20240409,134600,31581310,5540,5540,5540,5540,0
|
|
20240409,134500,31581310,5540,5540,5540,5540,0
|
|
20240409,134400,31581310,5540,5540,5540,5540,0
|
|
20240409,134300,31581310,5540,5540,5540,5540,0
|
|
20240409,134200,31581310,5540,5540,5540,5540,0
|
|
20240409,134100,31581310,5540,5540,5540,5540,0
|
|
20240409,134000,31581310,5540,5540,5540,5540,0
|
|
20240409,133900,31581310,5540,5540,5540,5540,0
|
|
20240409,133800,31581310,5540,5540,5540,5540,0
|
|
20240409,133700,31581310,5540,5540,5540,5540,0
|
|
20240409,133600,31581310,5540,5540,5540,5540,10
|
|
20240409,133500,31525910,5540,5540,5540,5540,0
|
|
20240409,133400,31525910,5540,5540,5540,5540,0
|
|
20240409,133300,31525910,5540,5540,5540,5540,2
|
|
20240409,133200,31514830,5530,5530,5530,5530,405
|
|
20240409,133100,29275180,5530,5530,5530,5530,0
|
|
20240409,133000,29275180,5530,5530,5530,5530,0
|
|
20240409,132900,29275180,5530,5530,5530,5530,0
|
|
20240409,132800,29275180,5530,5530,5530,5530,0
|
|
20240409,132700,29275180,5530,5530,5530,5530,0
|
|
20240409,132600,29275180,5530,5530,5530,5530,0
|
|
20240409,132500,29275180,5530,5530,5530,5530,2
|
|
20240409,132400,29264120,5520,5520,5520,5520,0
|
|
20240409,132300,29264120,5520,5520,5520,5520,191
|
|
20240409,132200,28209800,5510,5510,5510,5510,0
|
|
20240409,132100,28209800,5510,5510,5510,5510,0
|
|
20240409,132000,28209800,5510,5510,5510,5510,0
|
|
20240409,131900,28209800,5510,5510,5510,5510,40
|
|
20240409,131800,27989400,5510,5520,5520,5510,3
|
|
20240409,131700,27972860,5510,5510,5510,5510,119
|
|
20240409,131600,27317170,5510,5510,5510,5510,22
|
|
20240409,131500,27195950,5520,5520,5520,5520,20
|
|
20240409,131400,27085550,5510,5510,5510,5510,39
|
|
20240409,131300,26870660,5510,5510,5510,5510,0
|
|
20240409,131200,26870660,5510,5510,5510,5510,0
|
|
20240409,131100,26870660,5510,5510,5510,5510,0
|
|
20240409,131000,26870660,5510,5510,5510,5510,0
|
|
20240409,130900,26870660,5510,5510,5510,5510,2
|
|
20240409,130800,26859640,5500,5500,5500,5500,0
|
|
20240409,130700,26859640,5500,5500,5500,5500,0
|
|
20240409,130600,26859640,5500,5500,5500,5500,0
|
|
20240409,130500,26859640,5500,5500,5500,5500,0
|
|
20240409,130400,26859640,5500,5500,5500,5500,0
|
|
20240409,130300,26859640,5500,5500,5500,5500,32
|
|
20240409,130200,26683640,5500,5500,5500,5500,100
|
|
20240409,130100,26133640,5490,5490,5490,5490,0
|
|
20240409,130000,26133640,5490,5490,5490,5490,0
|
|
20240409,125900,26133640,5490,5490,5490,5490,0
|
|
20240409,125800,26133640,5490,5490,5490,5490,0
|
|
20240409,125700,26133640,5490,5490,5490,5490,0
|
|
20240409,125600,26133640,5490,5490,5490,5490,0
|
|
20240409,125500,26133640,5490,5490,5490,5490,0
|
|
20240409,125400,26133640,5490,5490,5490,5490,0
|
|
20240409,125300,26133640,5490,5490,5490,5490,0
|
|
20240409,125200,26133640,5490,5490,5490,5490,0
|
|
20240409,125100,26133640,5490,5490,5490,5490,96
|
|
20240409,125000,25606600,5450,5450,5450,5450,0
|
|
20240409,124900,25606600,5450,5450,5450,5450,0
|
|
20240409,124800,25606600,5450,5450,5450,5450,0
|
|
20240409,124700,25606600,5450,5450,5450,5450,0
|
|
20240409,124600,25606600,5450,5450,5450,5450,0
|
|
20240409,124500,25606600,5450,5450,5450,5450,0
|
|
20240409,124400,25606600,5450,5450,5450,5450,0
|
|
20240409,124300,25606600,5450,5450,5450,5450,0
|
|
20240409,124200,25606600,5450,5450,5450,5450,0
|
|
20240409,124100,25606600,5450,5450,5450,5450,0
|
|
20240409,124000,25606600,5450,5450,5450,5450,0
|
|
20240409,123900,25606600,5450,5490,5490,5450,864
|
|
20240409,123800,20890990,5500,5500,5500,5500,0
|
|
20240409,123700,20890990,5500,5500,5500,5500,0
|
|
20240409,123600,20890990,5500,5500,5500,5500,0
|
|
20240409,123500,20890990,5500,5500,5500,5500,0
|
|
20240409,123400,20890990,5500,5500,5500,5500,0
|
|
20240409,123300,20890990,5500,5500,5500,5500,0
|
|
20240409,123200,20890990,5500,5500,5500,5500,0
|
|
20240409,123100,20890990,5500,5500,5500,5500,0
|
|
20240409,123000,20890990,5500,5500,5500,5500,0
|
|
20240409,122900,20890990,5500,5500,5500,5500,0
|
|
20240409,122800,20890990,5500,5500,5500,5500,0
|
|
20240409,122700,20890990,5500,5500,5500,5500,0
|
|
20240409,122600,20890990,5500,5500,5500,5500,0
|
|
20240409,122500,20890990,5500,5500,5500,5500,0
|
|
20240409,122400,20890990,5500,5500,5500,5500,18
|
|
20240409,122300,20791990,5500,5500,5500,5500,0
|
|
20240409,122200,20791990,5500,5500,5500,5500,0
|
|
20240409,122100,20791990,5500,5500,5500,5500,0
|
|
20240409,122000,20791990,5500,5500,5500,5500,0
|
|
20240409,121900,20791990,5500,5500,5500,5500,0
|
|
20240409,121800,20791990,5500,5500,5500,5500,0
|
|
20240409,121700,20791990,5500,5500,5500,5500,0
|
|
20240409,121600,20791990,5500,5500,5500,5500,0
|
|
20240409,121500,20791990,5500,5500,5500,5500,0
|
|
20240409,121400,20791990,5500,5500,5500,5500,0
|
|
20240409,121300,20791990,5500,5500,5500,5500,0
|
|
20240409,121200,20791990,5500,5500,5500,5500,0
|
|
20240409,121100,20791990,5500,5500,5500,5500,0
|
|
20240409,121000,20791990,5500,5500,5500,5500,0
|
|
20240409,120900,20791990,5500,5500,5500,5500,0
|
|
20240409,120800,20791990,5500,5500,5500,5500,0
|
|
20240409,120700,20791990,5500,5500,5500,5500,0
|
|
20240409,120600,20791990,5500,5500,5500,5500,0
|
|
20240409,120500,20791990,5500,5500,5500,5500,0
|
|
20240409,120400,20791990,5500,5500,5500,5500,0
|
|
20240409,120300,20791990,5500,5500,5500,5500,0
|
|
20240409,120200,20791990,5500,5500,5500,5500,0
|
|
20240409,120100,20791990,5500,5500,5500,5500,0
|
|
20240409,120000,20791990,5500,5500,5500,5500,0
|
|
20240409,115900,20791990,5500,5500,5500,5500,258
|
|
20240409,115800,19372990,5500,5500,5500,5500,0
|
|
20240409,115700,19372990,5500,5500,5500,5500,0
|
|
20240409,115600,19372990,5500,5500,5500,5500,0
|
|
20240409,115500,19372990,5500,5500,5500,5500,0
|
|
20240409,115400,19372990,5500,5500,5500,5500,0
|
|
20240409,115300,19372990,5500,5500,5500,5500,0
|
|
20240409,115200,19372990,5500,5500,5500,5500,0
|
|
20240409,115100,19372990,5500,5500,5500,5500,0
|
|
20240409,115000,19372990,5500,5500,5500,5500,0
|
|
20240409,114900,19372990,5500,5500,5500,5500,0
|
|
20240409,114800,19372990,5500,5500,5500,5500,0
|
|
20240409,114700,19372990,5500,5500,5500,5500,0
|
|
20240409,114600,19372990,5500,5500,5500,5500,0
|
|
20240409,114500,19372990,5500,5500,5500,5500,0
|
|
20240409,114400,19372990,5500,5500,5500,5500,0
|
|
20240409,114300,19372990,5500,5500,5500,5500,0
|
|
20240409,114200,19372990,5500,5500,5500,5500,36
|
|
20240409,114100,19174990,5500,5500,5500,5500,0
|
|
20240409,114000,19174990,5500,5500,5500,5500,0
|
|
20240409,113900,19174990,5500,5500,5500,5500,0
|
|
20240409,113800,19174990,5500,5500,5500,5500,0
|
|
20240409,113700,19174990,5500,5500,5500,5500,0
|
|
20240409,113600,19174990,5500,5500,5500,5500,0
|
|
20240409,113500,19174990,5500,5500,5500,5500,0
|
|
20240409,113400,19174990,5500,5500,5500,5500,0
|
|
20240409,113300,19174990,5500,5500,5500,5500,0
|
|
20240409,113200,19174990,5500,5500,5500,5500,5
|
|
20240409,113100,19147490,5520,5520,5520,5520,0
|
|
20240409,113000,19147490,5520,5520,5520,5520,0
|
|
20240409,112900,19147490,5520,5520,5520,5520,0
|
|
20240409,112800,19147490,5520,5520,5520,5520,0
|
|
20240409,112700,19147490,5520,5520,5520,5520,864
|
|
20240409,112600,14378210,5520,5520,5520,5520,0
|
|
20240409,112500,14378210,5520,5520,5520,5520,0
|
|
20240409,112400,14378210,5520,5520,5520,5520,0
|
|
20240409,112300,14378210,5520,5520,5520,5520,0
|
|
20240409,112200,14378210,5520,5520,5520,5520,0
|
|
20240409,112100,14378210,5520,5520,5520,5520,0
|
|
20240409,112000,14378210,5520,5520,5520,5520,0
|
|
20240409,111900,14378210,5520,5520,5520,5520,0
|
|
20240409,111800,14378210,5520,5520,5520,5520,0
|
|
20240409,111700,14378210,5520,5520,5520,5520,0
|
|
20240409,111600,14378210,5520,5520,5520,5520,50
|
|
20240409,111500,14102210,5520,5520,5520,5520,0
|
|
20240409,111400,14102210,5520,5520,5520,5520,0
|
|
20240409,111300,14102210,5520,5520,5520,5520,0
|
|
20240409,111200,14102210,5520,5520,5520,5520,0
|
|
20240409,111100,14102210,5520,5520,5520,5520,100
|
|
20240409,111000,13550210,5520,5520,5520,5520,100
|
|
20240409,110900,12998210,5520,5520,5520,5520,0
|
|
20240409,110800,12998210,5520,5520,5520,5520,0
|
|
20240409,110700,12998210,5520,5520,5520,5520,0
|
|
20240409,110600,12998210,5520,5520,5520,5520,0
|
|
20240409,110500,12998210,5520,5520,5520,5520,0
|
|
20240409,110400,12998210,5520,5520,5520,5520,0
|
|
20240409,110300,12998210,5520,5520,5520,5520,0
|
|
20240409,110200,12998210,5520,5520,5520,5520,0
|
|
20240409,110100,12998210,5520,5520,5520,5520,0
|
|
20240409,110000,12998210,5520,5520,5520,5520,0
|
|
20240409,105900,12998210,5520,5520,5520,5520,0
|
|
20240409,105800,12998210,5520,5520,5520,5520,0
|
|
20240409,105700,12998210,5520,5520,5520,5520,27
|
|
20240409,105600,12849170,5520,5520,5520,5520,0
|
|
20240409,105500,12849170,5520,5520,5520,5520,0
|
|
20240409,105400,12849170,5520,5520,5520,5520,0
|
|
20240409,105300,12849170,5520,5520,5520,5520,16
|
|
20240409,105200,12760850,5520,5520,5520,5520,0
|
|
20240409,105100,12760850,5520,5520,5520,5520,0
|
|
20240409,105000,12760850,5520,5520,5520,5520,0
|
|
20240409,104900,12760850,5520,5520,5520,5520,0
|
|
20240409,104800,12760850,5520,5520,5520,5520,3
|
|
20240409,104700,12744290,5520,5510,5520,5510,5
|
|
20240409,104600,12716700,5510,5510,5520,5510,625
|
|
20240409,104500,9268140,5510,5510,5510,5510,1
|
|
20240409,104400,9262630,5510,5510,5510,5510,0
|
|
20240409,104300,9262630,5510,5510,5510,5510,5
|
|
20240409,104200,9235080,5470,5470,5470,5470,0
|
|
20240409,104100,9235080,5470,5470,5470,5470,0
|
|
20240409,104000,9235080,5470,5470,5470,5470,0
|
|
20240409,103900,9235080,5470,5470,5470,5470,0
|
|
20240409,103800,9235080,5470,5470,5470,5470,0
|
|
20240409,103700,9235080,5470,5470,5470,5470,17
|
|
20240409,103600,9142090,5520,5520,5520,5520,0
|
|
20240409,103500,9142090,5520,5520,5520,5520,0
|
|
20240409,103400,9142090,5520,5520,5520,5520,0
|
|
20240409,103300,9142090,5520,5520,5520,5520,0
|
|
20240409,103200,9142090,5520,5520,5520,5520,0
|
|
20240409,103100,9142090,5520,5520,5520,5520,0
|
|
20240409,103000,9142090,5520,5520,5520,5520,0
|
|
20240409,102900,9142090,5520,5520,5520,5520,0
|
|
20240409,102800,9142090,5520,5520,5520,5520,0
|
|
20240409,102700,9142090,5520,5520,5520,5520,0
|
|
20240409,102600,9142090,5520,5520,5520,5520,0
|
|
20240409,102500,9142090,5520,5520,5520,5520,0
|
|
20240409,102400,9142090,5520,5520,5520,5520,0
|
|
20240409,102300,9142090,5520,5520,5520,5520,0
|
|
20240409,102200,9142090,5520,5520,5520,5520,0
|
|
20240409,102100,9142090,5520,5520,5520,5520,0
|
|
20240409,102000,9142090,5520,5520,5520,5520,0
|
|
20240409,101900,9142090,5520,5520,5520,5520,0
|
|
20240409,101800,9142090,5520,5520,5520,5520,0
|
|
20240409,101700,9142090,5520,5520,5520,5520,0
|
|
20240409,101600,9142090,5520,5520,5520,5520,0
|
|
20240409,101500,9142090,5520,5520,5520,5520,0
|
|
20240409,101400,9142090,5520,5520,5520,5520,0
|
|
20240409,101300,9142090,5520,5520,5520,5520,0
|
|
20240409,101200,9142090,5520,5520,5520,5520,0
|
|
20240409,101100,9142090,5520,5520,5520,5520,0
|
|
20240409,101000,9142090,5520,5500,5520,5500,3
|
|
20240409,100900,9125560,5500,5500,5500,5500,0
|
|
20240409,100800,9125560,5500,5500,5500,5500,0
|
|
20240409,100700,9125560,5500,5500,5500,5500,0
|
|
20240409,100600,9125560,5500,5500,5500,5500,0
|
|
20240409,100500,9125560,5500,5500,5500,5500,30
|
|
20240409,100400,8960560,5450,5450,5450,5450,0
|
|
20240409,100300,8960560,5450,5450,5450,5450,50
|
|
20240409,100200,8688060,5450,5450,5450,5450,307
|
|
20240409,100100,7014910,5450,5510,5510,5450,1000
|
|
20240409,100000,1530180,5530,5530,5530,5530,0
|
|
20240409,095900,1530180,5530,5530,5530,5530,0
|
|
20240409,095800,1530180,5530,5530,5530,5530,0
|
|
20240409,095700,1530180,5530,5530,5530,5530,0
|
|
20240409,095600,1530180,5530,5530,5530,5530,0
|
|
20240409,095500,1530180,5530,5530,5530,5530,0
|
|
20240409,095400,1530180,5530,5530,5530,5530,0
|
|
20240409,095300,1530180,5530,5530,5530,5530,0
|
|
20240409,095200,1530180,5530,5530,5530,5530,2
|
|
20240409,095100,1519120,5530,5530,5530,5530,0
|
|
20240409,095000,1519120,5530,5530,5530,5530,0
|
|
20240409,094900,1519120,5530,5530,5530,5530,0
|
|
20240409,094800,1519120,5530,5530,5530,5530,0
|
|
20240409,094700,1519120,5530,5530,5530,5530,0
|
|
20240409,094600,1519120,5530,5530,5530,5530,0
|
|
20240409,094500,1519120,5530,5530,5530,5530,0
|
|
20240409,094400,1519120,5530,5530,5530,5530,0
|
|
20240409,094300,1519120,5530,5530,5530,5530,0
|
|
20240409,094200,1519120,5530,5530,5530,5530,0
|
|
20240409,094100,1519120,5530,5530,5530,5530,0
|
|
20240409,094000,1519120,5530,5530,5530,5530,0
|
|
20240409,093900,1519120,5530,5530,5530,5530,0
|
|
20240409,093800,1519120,5530,5530,5530,5530,0
|
|
20240409,093700,1519120,5530,5530,5530,5530,0
|
|
20240409,093600,1519120,5530,5490,5530,5490,3
|
|
20240409,093500,1502610,5500,5540,5540,5500,71
|
|
20240409,093400,1111750,5540,5540,5540,5540,0
|
|
20240409,093300,1111750,5540,5540,5540,5540,0
|
|
20240409,093200,1111750,5540,5540,5540,5540,10
|
|
20240409,093100,1056350,5500,5500,5500,5500,0
|
|
20240409,093000,1056350,5500,5500,5500,5500,0
|
|
20240409,092900,1056350,5500,5500,5500,5500,50
|
|
20240409,092800,781350,5540,5540,5540,5540,0
|
|
20240409,092700,781350,5540,5540,5540,5540,0
|
|
20240409,092600,781350,5540,5540,5540,5540,0
|
|
20240409,092500,781350,5540,5540,5540,5540,0
|
|
20240409,092400,781350,5540,5540,5540,5540,6
|
|
20240409,092300,748110,5550,5550,5550,5550,0
|
|
20240409,092200,748110,5550,5550,5550,5550,0
|
|
20240409,092100,748110,5550,5550,5550,5550,0
|
|
20240409,092000,748110,5550,5550,5550,5550,0
|
|
20240409,091900,748110,5550,5550,5550,5550,0
|
|
20240409,091800,748110,5550,5550,5550,5550,0
|
|
20240409,091700,748110,5550,5500,5550,5500,51
|
|
20240409,091600,467560,5550,5530,5550,5530,15
|
|
20240409,091500,384570,5530,5530,5530,5530,0
|
|
20240409,091400,384570,5530,5530,5530,5530,0
|
|
20240409,091300,384570,5530,5480,5530,5480,60
|
|
20240409,091200,54900,5490,5490,5490,5490,0
|
|
20240409,091100,54900,5490,5490,5490,5490,0
|
|
20240409,091000,54900,5490,5490,5490,5490,0
|
|
20240409,090900,54900,5490,5490,5490,5490,0
|
|
20240409,090800,54900,5490,5490,5490,5490,0
|
|
20240409,090700,54900,5490,5490,5490,5490,0
|
|
20240409,090600,54900,5490,5490,5490,5490,0
|
|
20240409,090500,54900,5490,5490,5490,5490,0
|
|
20240409,090400,54900,5490,5490,5490,5490,0
|
|
20240409,090300,54900,5490,5490,5490,5490,0
|
|
20240409,090200,54900,5490,5490,5490,5490,0
|
|
20240409,090100,54900,5490,5490,5490,5490,0
|
|
20240409,090000,54900,5490,5490,5490,5490,10
|