690 lines
32 KiB
CSV
690 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,202700,125299080,5650,5650,5650,5650,305
|
|
20240416,202600,125299080,5650,5650,5650,5650,0
|
|
20240416,202500,125299080,5650,5650,5650,5650,0
|
|
20240416,202400,125299080,5650,5650,5650,5650,0
|
|
20240416,202300,125299080,5650,5650,5650,5650,0
|
|
20240416,202200,125299080,5650,5650,5650,5650,0
|
|
20240416,202100,125299080,5650,5650,5650,5650,0
|
|
20240416,202000,125299080,5650,5650,5650,5650,0
|
|
20240416,201900,125299080,5650,5650,5650,5650,0
|
|
20240416,201800,125299080,5650,5650,5650,5650,0
|
|
20240416,201700,125299080,5650,5650,5650,5650,0
|
|
20240416,201600,125299080,5650,5650,5650,5650,0
|
|
20240416,201500,125299080,5650,5650,5650,5650,0
|
|
20240416,201400,125299080,5650,5650,5650,5650,0
|
|
20240416,201300,125299080,5650,5650,5650,5650,0
|
|
20240416,201200,125299080,5650,5650,5650,5650,0
|
|
20240416,201100,125299080,5650,5650,5650,5650,0
|
|
20240416,201000,125299080,5650,5650,5650,5650,0
|
|
20240416,200900,125299080,5650,5650,5650,5650,0
|
|
20240416,200800,125299080,5650,5650,5650,5650,0
|
|
20240416,200700,125299080,5650,5650,5650,5650,0
|
|
20240416,200600,125299080,5650,5650,5650,5650,0
|
|
20240416,200500,125299080,5650,5650,5650,5650,0
|
|
20240416,200400,125299080,5650,5650,5650,5650,0
|
|
20240416,200300,125299080,5650,5650,5650,5650,0
|
|
20240416,200200,125299080,5650,5650,5650,5650,0
|
|
20240416,200100,125299080,5650,5650,5650,5650,0
|
|
20240416,200000,125299080,5650,5650,5650,5650,0
|
|
20240416,195900,125299080,5650,5650,5650,5650,0
|
|
20240416,195800,125299080,5650,5650,5650,5650,0
|
|
20240416,195700,125299080,5650,5650,5650,5650,305
|
|
20240416,195600,125299080,5650,5650,5650,5650,0
|
|
20240416,195500,125299080,5650,5650,5650,5650,0
|
|
20240416,195400,125299080,5650,5650,5650,5650,0
|
|
20240416,195300,125299080,5650,5650,5650,5650,0
|
|
20240416,195200,125299080,5650,5650,5650,5650,0
|
|
20240416,195100,125299080,5650,5650,5650,5650,0
|
|
20240416,195000,125299080,5650,5650,5650,5650,0
|
|
20240416,194900,125299080,5650,5650,5650,5650,0
|
|
20240416,194800,125299080,5650,5650,5650,5650,0
|
|
20240416,194700,125299080,5650,5650,5650,5650,0
|
|
20240416,194600,125299080,5650,5650,5650,5650,0
|
|
20240416,194500,125299080,5650,5650,5650,5650,0
|
|
20240416,194400,125299080,5650,5650,5650,5650,0
|
|
20240416,194300,125299080,5650,5650,5650,5650,0
|
|
20240416,194200,125299080,5650,5650,5650,5650,0
|
|
20240416,194100,125299080,5650,5650,5650,5650,0
|
|
20240416,194000,125299080,5650,5650,5650,5650,0
|
|
20240416,193900,125299080,5650,5650,5650,5650,0
|
|
20240416,193800,125299080,5650,5650,5650,5650,0
|
|
20240416,193700,125299080,5650,5650,5650,5650,0
|
|
20240416,193600,125299080,5650,5650,5650,5650,0
|
|
20240416,193500,125299080,5650,5650,5650,5650,0
|
|
20240416,193400,125299080,5650,5650,5650,5650,0
|
|
20240416,193300,125299080,5650,5650,5650,5650,0
|
|
20240416,193200,125299080,5650,5650,5650,5650,0
|
|
20240416,193100,125299080,5650,5650,5650,5650,0
|
|
20240416,193000,125299080,5650,5650,5650,5650,0
|
|
20240416,192900,125299080,5650,5650,5650,5650,0
|
|
20240416,192800,125299080,5650,5650,5650,5650,0
|
|
20240416,192700,125299080,5650,5650,5650,5650,305
|
|
20240416,192600,125299080,5650,5650,5650,5650,0
|
|
20240416,192500,125299080,5650,5650,5650,5650,0
|
|
20240416,192400,125299080,5650,5650,5650,5650,0
|
|
20240416,192300,125299080,5650,5650,5650,5650,0
|
|
20240416,192200,125299080,5650,5650,5650,5650,0
|
|
20240416,192100,125299080,5650,5650,5650,5650,0
|
|
20240416,192000,125299080,5650,5650,5650,5650,0
|
|
20240416,191900,125299080,5650,5650,5650,5650,0
|
|
20240416,191800,125299080,5650,5650,5650,5650,0
|
|
20240416,191700,125299080,5650,5650,5650,5650,0
|
|
20240416,191600,125299080,5650,5650,5650,5650,0
|
|
20240416,191500,125299080,5650,5650,5650,5650,0
|
|
20240416,191400,125299080,5650,5650,5650,5650,0
|
|
20240416,191300,125299080,5650,5650,5650,5650,0
|
|
20240416,191200,125299080,5650,5650,5650,5650,0
|
|
20240416,191100,125299080,5650,5650,5650,5650,0
|
|
20240416,191000,125299080,5650,5650,5650,5650,0
|
|
20240416,190900,125299080,5650,5650,5650,5650,0
|
|
20240416,190800,125299080,5650,5650,5650,5650,0
|
|
20240416,190700,125299080,5650,5650,5650,5650,0
|
|
20240416,190600,125299080,5650,5650,5650,5650,0
|
|
20240416,190500,125299080,5650,5650,5650,5650,0
|
|
20240416,190400,125299080,5650,5650,5650,5650,0
|
|
20240416,190300,125299080,5650,5650,5650,5650,0
|
|
20240416,190200,125299080,5650,5650,5650,5650,0
|
|
20240416,190100,125299080,5650,5650,5650,5650,0
|
|
20240416,190000,125299080,5650,5650,5650,5650,0
|
|
20240416,185900,125299080,5650,5650,5650,5650,0
|
|
20240416,185800,125299080,5650,5650,5650,5650,0
|
|
20240416,185700,125299080,5650,5650,5650,5650,305
|
|
20240416,185600,125299080,5650,5650,5650,5650,0
|
|
20240416,185500,125299080,5650,5650,5650,5650,0
|
|
20240416,185400,125299080,5650,5650,5650,5650,0
|
|
20240416,185300,125299080,5650,5650,5650,5650,0
|
|
20240416,185200,125299080,5650,5650,5650,5650,0
|
|
20240416,185100,125299080,5650,5650,5650,5650,0
|
|
20240416,185000,125299080,5650,5650,5650,5650,0
|
|
20240416,184900,125299080,5650,5650,5650,5650,0
|
|
20240416,184800,125299080,5650,5650,5650,5650,0
|
|
20240416,184700,125299080,5650,5650,5650,5650,0
|
|
20240416,184600,125299080,5650,5650,5650,5650,0
|
|
20240416,184500,125299080,5650,5650,5650,5650,0
|
|
20240416,184400,125299080,5650,5650,5650,5650,0
|
|
20240416,184300,125299080,5650,5650,5650,5650,0
|
|
20240416,184200,125299080,5650,5650,5650,5650,0
|
|
20240416,184100,125299080,5650,5650,5650,5650,0
|
|
20240416,184000,125299080,5650,5650,5650,5650,0
|
|
20240416,183900,125299080,5650,5650,5650,5650,0
|
|
20240416,183800,125299080,5650,5650,5650,5650,0
|
|
20240416,183700,125299080,5650,5650,5650,5650,0
|
|
20240416,183600,125299080,5650,5650,5650,5650,0
|
|
20240416,183500,125299080,5650,5650,5650,5650,0
|
|
20240416,183400,125299080,5650,5650,5650,5650,0
|
|
20240416,183300,125299080,5650,5650,5650,5650,0
|
|
20240416,183200,125299080,5650,5650,5650,5650,0
|
|
20240416,183100,125299080,5650,5650,5650,5650,0
|
|
20240416,183000,125299080,5650,5650,5650,5650,0
|
|
20240416,182900,125299080,5650,5650,5650,5650,0
|
|
20240416,182800,125299080,5650,5650,5650,5650,0
|
|
20240416,182700,125299080,5650,5650,5650,5650,305
|
|
20240416,182600,125299080,5650,5650,5650,5650,0
|
|
20240416,182500,125299080,5650,5650,5650,5650,0
|
|
20240416,182400,125299080,5650,5650,5650,5650,0
|
|
20240416,182300,125299080,5650,5650,5650,5650,0
|
|
20240416,182200,125299080,5650,5650,5650,5650,0
|
|
20240416,182100,125299080,5650,5650,5650,5650,0
|
|
20240416,182000,125299080,5650,5650,5650,5650,0
|
|
20240416,181900,125299080,5650,5650,5650,5650,0
|
|
20240416,181800,125299080,5650,5650,5650,5650,0
|
|
20240416,181700,125299080,5650,5650,5650,5650,0
|
|
20240416,181600,125299080,5650,5650,5650,5650,0
|
|
20240416,181500,125299080,5650,5650,5650,5650,0
|
|
20240416,181400,125299080,5650,5650,5650,5650,0
|
|
20240416,181300,125299080,5650,5650,5650,5650,0
|
|
20240416,181200,125299080,5650,5650,5650,5650,0
|
|
20240416,181100,125299080,5650,5650,5650,5650,0
|
|
20240416,181000,125299080,5650,5650,5650,5650,0
|
|
20240416,180900,125299080,5650,5650,5650,5650,0
|
|
20240416,180800,125299080,5650,5650,5650,5650,0
|
|
20240416,180700,125299080,5650,5650,5650,5650,0
|
|
20240416,180600,125299080,5650,5650,5650,5650,0
|
|
20240416,180500,125299080,5650,5650,5650,5650,0
|
|
20240416,180400,125299080,5650,5650,5650,5650,0
|
|
20240416,180300,125299080,5650,5650,5650,5650,0
|
|
20240416,180200,125299080,5650,5650,5650,5650,0
|
|
20240416,180100,125299080,5650,5650,5650,5650,0
|
|
20240416,180000,125299080,5650,5650,5650,5650,0
|
|
20240416,175900,125299080,5650,5650,5650,5650,0
|
|
20240416,175800,125299080,5650,5650,5650,5650,0
|
|
20240416,175700,125299080,5650,5650,5650,5650,305
|
|
20240416,175600,125299080,5650,5650,5650,5650,0
|
|
20240416,175500,125299080,5650,5650,5650,5650,0
|
|
20240416,175400,125299080,5650,5650,5650,5650,0
|
|
20240416,175300,125299080,5650,5650,5650,5650,0
|
|
20240416,175200,125299080,5650,5650,5650,5650,0
|
|
20240416,175100,125299080,5650,5650,5650,5650,0
|
|
20240416,175000,125299080,5650,5650,5650,5650,0
|
|
20240416,174900,125299080,5650,5650,5650,5650,0
|
|
20240416,174800,125299080,5650,5650,5650,5650,0
|
|
20240416,174700,125299080,5650,5650,5650,5650,0
|
|
20240416,174600,125299080,5650,5650,5650,5650,0
|
|
20240416,174500,125299080,5650,5650,5650,5650,0
|
|
20240416,174400,125299080,5650,5650,5650,5650,0
|
|
20240416,174300,125299080,5650,5650,5650,5650,0
|
|
20240416,174200,125299080,5650,5650,5650,5650,0
|
|
20240416,174100,125299080,5650,5650,5650,5650,0
|
|
20240416,174000,125299080,5650,5650,5650,5650,0
|
|
20240416,173900,125299080,5650,5650,5650,5650,0
|
|
20240416,173800,125299080,5650,5650,5650,5650,0
|
|
20240416,173700,125299080,5650,5650,5650,5650,0
|
|
20240416,173600,125299080,5650,5650,5650,5650,0
|
|
20240416,173500,125299080,5650,5650,5650,5650,0
|
|
20240416,173400,125299080,5650,5650,5650,5650,0
|
|
20240416,173300,125299080,5650,5650,5650,5650,0
|
|
20240416,173200,125299080,5650,5650,5650,5650,0
|
|
20240416,173100,125299080,5650,5650,5650,5650,0
|
|
20240416,173000,125299080,5650,5650,5650,5650,0
|
|
20240416,172900,125299080,5650,5650,5650,5650,0
|
|
20240416,172800,125299080,5650,5650,5650,5650,0
|
|
20240416,172700,125299080,5650,5650,5650,5650,305
|
|
20240416,172600,125299080,5650,5650,5650,5650,0
|
|
20240416,172500,125299080,5650,5650,5650,5650,0
|
|
20240416,172400,125299080,5650,5650,5650,5650,0
|
|
20240416,172300,125299080,5650,5650,5650,5650,0
|
|
20240416,172200,125299080,5650,5650,5650,5650,0
|
|
20240416,172100,125299080,5650,5650,5650,5650,0
|
|
20240416,172000,125299080,5650,5650,5650,5650,0
|
|
20240416,171900,125299080,5650,5650,5650,5650,0
|
|
20240416,171800,125299080,5650,5650,5650,5650,0
|
|
20240416,171700,125299080,5650,5650,5650,5650,0
|
|
20240416,171600,125299080,5650,5650,5650,5650,0
|
|
20240416,171500,125299080,5650,5650,5650,5650,0
|
|
20240416,171400,125299080,5650,5650,5650,5650,0
|
|
20240416,171300,125299080,5650,5650,5650,5650,0
|
|
20240416,171200,125299080,5650,5650,5650,5650,0
|
|
20240416,171100,125299080,5650,5650,5650,5650,0
|
|
20240416,171000,125299080,5650,5650,5650,5650,0
|
|
20240416,170900,125299080,5650,5650,5650,5650,0
|
|
20240416,170800,125299080,5650,5650,5650,5650,0
|
|
20240416,170700,125299080,5650,5650,5650,5650,0
|
|
20240416,170600,125299080,5650,5650,5650,5650,0
|
|
20240416,170500,125299080,5650,5650,5650,5650,0
|
|
20240416,170400,125299080,5650,5650,5650,5650,0
|
|
20240416,170300,125299080,5650,5650,5650,5650,0
|
|
20240416,170200,125299080,5650,5650,5650,5650,0
|
|
20240416,170100,125299080,5650,5650,5650,5650,0
|
|
20240416,170000,125299080,5650,5650,5650,5650,0
|
|
20240416,165900,125299080,5650,5650,5650,5650,0
|
|
20240416,165800,125299080,5650,5650,5650,5650,0
|
|
20240416,165700,125299080,5650,5650,5650,5650,305
|
|
20240416,165600,125299080,5650,5650,5650,5650,0
|
|
20240416,165500,125299080,5650,5650,5650,5650,0
|
|
20240416,165400,125299080,5650,5650,5650,5650,0
|
|
20240416,165300,125299080,5650,5650,5650,5650,0
|
|
20240416,165200,125299080,5650,5650,5650,5650,0
|
|
20240416,165100,125299080,5650,5650,5650,5650,0
|
|
20240416,165000,125299080,5650,5650,5650,5650,0
|
|
20240416,164900,125299080,5650,5650,5650,5650,0
|
|
20240416,164800,125299080,5650,5650,5650,5650,0
|
|
20240416,164700,125299080,5650,5650,5650,5650,0
|
|
20240416,164600,125299080,5650,5650,5650,5650,0
|
|
20240416,164500,125299080,5650,5650,5650,5650,0
|
|
20240416,164400,125299080,5650,5650,5650,5650,0
|
|
20240416,164300,125299080,5650,5650,5650,5650,0
|
|
20240416,164200,125299080,5650,5650,5650,5650,0
|
|
20240416,164100,125299080,5650,5650,5650,5650,0
|
|
20240416,164000,125299080,5650,5650,5650,5650,0
|
|
20240416,163900,125299080,5650,5650,5650,5650,0
|
|
20240416,163800,125299080,5650,5650,5650,5650,0
|
|
20240416,163700,125299080,5650,5650,5650,5650,0
|
|
20240416,163600,125299080,5650,5650,5650,5650,0
|
|
20240416,163500,125299080,5650,5650,5650,5650,0
|
|
20240416,163400,125299080,5650,5650,5650,5650,0
|
|
20240416,163300,125299080,5650,5650,5650,5650,0
|
|
20240416,163200,125299080,5650,5650,5650,5650,0
|
|
20240416,163100,125299080,5650,5650,5650,5650,0
|
|
20240416,163000,125299080,5650,5650,5650,5650,0
|
|
20240416,162900,125299080,5650,5650,5650,5650,0
|
|
20240416,162800,125299080,5650,5650,5650,5650,0
|
|
20240416,162700,125299080,5650,5650,5650,5650,305
|
|
20240416,162600,125299080,5650,5650,5650,5650,0
|
|
20240416,162500,125299080,5650,5650,5650,5650,0
|
|
20240416,162400,125299080,5650,5650,5650,5650,0
|
|
20240416,162300,125299080,5650,5650,5650,5650,0
|
|
20240416,162200,125299080,5650,5650,5650,5650,0
|
|
20240416,162100,125299080,5650,5650,5650,5650,0
|
|
20240416,162000,125299080,5650,5650,5650,5650,0
|
|
20240416,161900,125299080,5650,5650,5650,5650,0
|
|
20240416,161800,125299080,5650,5650,5650,5650,0
|
|
20240416,161700,125299080,5650,5650,5650,5650,0
|
|
20240416,161600,125299080,5650,5650,5650,5650,0
|
|
20240416,161500,125299080,5650,5650,5650,5650,0
|
|
20240416,161400,125299080,5650,5650,5650,5650,0
|
|
20240416,161300,125299080,5650,5650,5650,5650,0
|
|
20240416,161200,125299080,5650,5650,5650,5650,0
|
|
20240416,161100,125299080,5650,5650,5650,5650,0
|
|
20240416,161000,125299080,5650,5650,5650,5650,0
|
|
20240416,160900,125299080,5650,5650,5650,5650,0
|
|
20240416,160800,125299080,5650,5650,5650,5650,0
|
|
20240416,160700,125299080,5650,5650,5650,5650,0
|
|
20240416,160600,125299080,5650,5650,5650,5650,0
|
|
20240416,160500,125299080,5650,5650,5650,5650,0
|
|
20240416,160400,125299080,5650,5650,5650,5650,0
|
|
20240416,160300,125299080,5650,5650,5650,5650,0
|
|
20240416,160200,125299080,5650,5650,5650,5650,0
|
|
20240416,160100,125299080,5650,5650,5650,5650,0
|
|
20240416,160000,125299080,5650,5650,5650,5650,0
|
|
20240416,155900,125299080,5650,5650,5650,5650,0
|
|
20240416,155800,125299080,5650,5650,5650,5650,0
|
|
20240416,155700,125299080,5650,5650,5650,5650,305
|
|
20240416,155600,125299080,5650,5650,5650,5650,0
|
|
20240416,155500,125299080,5650,5650,5650,5650,0
|
|
20240416,155400,125299080,5650,5650,5650,5650,0
|
|
20240416,155300,125299080,5650,5650,5650,5650,0
|
|
20240416,155200,125299080,5650,5650,5650,5650,0
|
|
20240416,155100,125299080,5650,5650,5650,5650,0
|
|
20240416,155000,125299080,5650,5650,5650,5650,0
|
|
20240416,154900,125299080,5650,5650,5650,5650,0
|
|
20240416,154800,125299080,5650,5650,5650,5650,0
|
|
20240416,154700,125299080,5650,5650,5650,5650,0
|
|
20240416,154600,125299080,5650,5650,5650,5650,0
|
|
20240416,154500,125299080,5650,5650,5650,5650,0
|
|
20240416,154400,125299080,5650,5650,5650,5650,0
|
|
20240416,154300,125299080,5650,5650,5650,5650,0
|
|
20240416,154200,125299080,5650,5650,5650,5650,0
|
|
20240416,154100,125299080,5650,5650,5650,5650,0
|
|
20240416,154000,125299080,5650,5650,5650,5650,0
|
|
20240416,153900,125299080,5650,5650,5650,5650,0
|
|
20240416,153800,125299080,5650,5650,5650,5650,0
|
|
20240416,153700,125299080,5650,5650,5650,5650,0
|
|
20240416,153600,125299080,5650,5650,5650,5650,0
|
|
20240416,153500,125299080,5650,5650,5650,5650,0
|
|
20240416,153400,125299080,5650,5650,5650,5650,0
|
|
20240416,153300,125299080,5650,5650,5650,5650,0
|
|
20240416,153200,125299080,5650,5650,5650,5650,0
|
|
20240416,153100,125299080,5650,5650,5650,5650,0
|
|
20240416,153000,125299080,5650,5650,5650,5650,305
|
|
20240416,152900,123575830,5650,5650,5650,5650,0
|
|
20240416,152800,123575830,5650,5650,5650,5650,0
|
|
20240416,152700,123575830,5650,5650,5650,5650,0
|
|
20240416,152600,123575830,5650,5650,5650,5650,0
|
|
20240416,152500,123575830,5650,5650,5650,5650,0
|
|
20240416,152400,123575830,5650,5650,5650,5650,0
|
|
20240416,152300,123575830,5650,5650,5650,5650,0
|
|
20240416,152200,123575830,5650,5650,5650,5650,0
|
|
20240416,152100,123575830,5650,5650,5650,5650,0
|
|
20240416,152000,123575830,5650,5650,5650,5650,0
|
|
20240416,151900,123575830,5650,5640,5650,5610,281
|
|
20240416,151800,121999230,5650,5650,5650,5650,0
|
|
20240416,151700,121999230,5650,5650,5650,5650,0
|
|
20240416,151600,121999230,5650,5650,5650,5650,3
|
|
20240416,151500,121982280,5610,5620,5620,5610,1680
|
|
20240416,151400,112554480,5620,5620,5620,5620,0
|
|
20240416,151300,112554480,5620,5620,5620,5620,0
|
|
20240416,151200,112554480,5620,5610,5620,5610,706
|
|
20240416,151100,108590800,5610,5600,5610,5600,1001
|
|
20240416,151000,102985190,5610,5610,5610,5610,28
|
|
20240416,150900,102828110,5620,5620,5620,5620,0
|
|
20240416,150800,102828110,5620,5620,5620,5620,0
|
|
20240416,150700,102828110,5620,5620,5620,5620,0
|
|
20240416,150600,102828110,5620,5600,5620,5600,268
|
|
20240416,150500,101327290,5620,5620,5640,5610,898
|
|
20240416,150400,96283510,5640,5620,5640,5620,301
|
|
20240416,150300,94591870,5620,5630,5630,5620,500
|
|
20240416,150200,91781210,5640,5640,5640,5640,0
|
|
20240416,150100,91781210,5640,5640,5640,5640,0
|
|
20240416,150000,91781210,5640,5640,5640,5640,0
|
|
20240416,145900,91781210,5640,5640,5640,5640,0
|
|
20240416,145800,91781210,5640,5640,5640,5640,94
|
|
20240416,145700,91251050,5650,5650,5650,5650,50
|
|
20240416,145600,90968550,5640,5640,5640,5640,0
|
|
20240416,145500,90968550,5640,5640,5640,5640,0
|
|
20240416,145400,90968550,5640,5640,5640,5640,0
|
|
20240416,145300,90968550,5640,5640,5640,5640,0
|
|
20240416,145200,90968550,5640,5640,5640,5640,0
|
|
20240416,145100,90968550,5640,5640,5640,5640,237
|
|
20240416,145000,89631870,5640,5630,5640,5630,427
|
|
20240416,144900,87224290,5640,5640,5640,5640,0
|
|
20240416,144800,87224290,5640,5640,5640,5640,0
|
|
20240416,144700,87224290,5640,5640,5640,5640,0
|
|
20240416,144600,87224290,5640,5640,5640,5640,0
|
|
20240416,144500,87224290,5640,5640,5640,5640,0
|
|
20240416,144400,87224290,5640,5640,5640,5640,0
|
|
20240416,144300,87224290,5640,5640,5640,5640,0
|
|
20240416,144200,87224290,5640,5640,5640,5640,0
|
|
20240416,144100,87224290,5640,5640,5640,5640,0
|
|
20240416,144000,87224290,5640,5640,5640,5640,0
|
|
20240416,143900,87224290,5640,5640,5640,5640,0
|
|
20240416,143800,87224290,5640,5640,5640,5640,0
|
|
20240416,143700,87224290,5640,5640,5640,5640,0
|
|
20240416,143600,87224290,5640,5640,5640,5640,0
|
|
20240416,143500,87224290,5640,5640,5640,5640,0
|
|
20240416,143400,87224290,5640,5640,5640,5640,1
|
|
20240416,143300,87218650,5640,5640,5640,5640,0
|
|
20240416,143200,87218650,5640,5640,5640,5640,1
|
|
20240416,143100,87213010,5610,5640,5640,5610,279
|
|
20240416,143000,85645490,5650,5650,5650,5650,0
|
|
20240416,142900,85645490,5650,5650,5650,5650,0
|
|
20240416,142800,85645490,5650,5650,5650,5650,0
|
|
20240416,142700,85645490,5650,5650,5650,5650,0
|
|
20240416,142600,85645490,5650,5650,5650,5650,1
|
|
20240416,142500,85639840,5640,5640,5640,5640,0
|
|
20240416,142400,85639840,5640,5640,5640,5640,0
|
|
20240416,142300,85639840,5640,5640,5640,5640,51
|
|
20240416,142200,85352200,5640,5640,5640,5640,54
|
|
20240416,142100,85047640,5640,5640,5640,5640,3
|
|
20240416,142000,85030720,5640,5640,5640,5640,0
|
|
20240416,141900,85030720,5640,5640,5640,5640,0
|
|
20240416,141800,85030720,5640,5630,5640,5630,76
|
|
20240416,141700,84602830,5630,5630,5630,5630,0
|
|
20240416,141600,84602830,5630,5630,5630,5630,0
|
|
20240416,141500,84602830,5630,5630,5630,5630,1
|
|
20240416,141400,84597200,5640,5640,5640,5640,0
|
|
20240416,141300,84597200,5640,5640,5640,5640,2
|
|
20240416,141200,84585920,5630,5630,5630,5630,0
|
|
20240416,141100,84585920,5630,5630,5630,5630,43
|
|
20240416,141000,84343830,5630,5630,5630,5630,0
|
|
20240416,140900,84343830,5630,5630,5630,5630,99
|
|
20240416,140800,83786460,5640,5630,5640,5630,51
|
|
20240416,140700,83499320,5630,5630,5630,5630,50
|
|
20240416,140600,83217820,5640,5640,5640,5640,0
|
|
20240416,140500,83217820,5640,5640,5640,5640,0
|
|
20240416,140400,83217820,5640,5640,5640,5640,0
|
|
20240416,140300,83217820,5640,5640,5640,5640,0
|
|
20240416,140200,83217820,5640,5640,5640,5640,0
|
|
20240416,140100,83217820,5640,5640,5640,5640,78
|
|
20240416,140000,82777900,5640,5640,5640,5640,0
|
|
20240416,135900,82777900,5640,5640,5640,5640,27
|
|
20240416,135800,82625620,5640,5640,5640,5640,0
|
|
20240416,135700,82625620,5640,5640,5640,5640,1
|
|
20240416,135600,82619980,5630,5630,5630,5630,0
|
|
20240416,135500,82619980,5630,5630,5630,5630,29
|
|
20240416,135400,82456710,5630,5630,5630,5630,0
|
|
20240416,135300,82456710,5630,5630,5630,5630,210
|
|
20240416,135200,81274410,5630,5630,5630,5630,105
|
|
20240416,135100,80683260,5640,5640,5640,5640,0
|
|
20240416,135000,80683260,5640,5640,5640,5640,0
|
|
20240416,134900,80683260,5640,5640,5640,5640,1
|
|
20240416,134800,80677620,5600,5600,5600,5600,0
|
|
20240416,134700,80677620,5600,5630,5630,5600,1500
|
|
20240416,134600,72256740,5660,5660,5660,5660,0
|
|
20240416,134500,72256740,5660,5660,5660,5660,0
|
|
20240416,134400,72256740,5660,5660,5660,5660,0
|
|
20240416,134300,72256740,5660,5660,5660,5660,0
|
|
20240416,134200,72256740,5660,5650,5660,5650,19
|
|
20240416,134100,72149380,5650,5650,5650,5650,0
|
|
20240416,134000,72149380,5650,5650,5650,5650,2
|
|
20240416,133900,72138080,5670,5670,5670,5670,0
|
|
20240416,133800,72138080,5670,5670,5670,5670,0
|
|
20240416,133700,72138080,5670,5670,5670,5670,0
|
|
20240416,133600,72138080,5670,5670,5670,5670,0
|
|
20240416,133500,72138080,5670,5670,5670,5670,0
|
|
20240416,133400,72138080,5670,5670,5670,5670,0
|
|
20240416,133300,72138080,5670,5670,5670,5670,0
|
|
20240416,133200,72138080,5670,5670,5670,5670,0
|
|
20240416,133100,72138080,5670,5670,5670,5670,0
|
|
20240416,133000,72138080,5670,5670,5670,5670,0
|
|
20240416,132900,72138080,5670,5670,5670,5670,1
|
|
20240416,132800,72132410,5640,5640,5640,5640,0
|
|
20240416,132700,72132410,5640,5640,5640,5640,0
|
|
20240416,132600,72132410,5640,5640,5640,5640,0
|
|
20240416,132500,72132410,5640,5650,5650,5640,170
|
|
20240416,132400,71172910,5660,5660,5660,5660,0
|
|
20240416,132300,71172910,5660,5660,5660,5660,0
|
|
20240416,132200,71172910,5660,5660,5660,5660,0
|
|
20240416,132100,71172910,5660,5660,5660,5660,0
|
|
20240416,132000,71172910,5660,5660,5660,5660,0
|
|
20240416,131900,71172910,5660,5660,5660,5660,0
|
|
20240416,131800,71172910,5660,5660,5660,5660,0
|
|
20240416,131700,71172910,5660,5660,5660,5660,0
|
|
20240416,131600,71172910,5660,5660,5660,5660,0
|
|
20240416,131500,71172910,5660,5660,5660,5660,0
|
|
20240416,131400,71172910,5660,5660,5660,5660,397
|
|
20240416,131300,68925890,5660,5660,5660,5660,0
|
|
20240416,131200,68925890,5660,5660,5660,5660,0
|
|
20240416,131100,68925890,5660,5660,5660,5660,0
|
|
20240416,131000,68925890,5660,5660,5660,5660,0
|
|
20240416,130900,68925890,5660,5650,5660,5650,51
|
|
20240416,130800,68637730,5660,5660,5660,5660,0
|
|
20240416,130700,68637730,5660,5660,5660,5660,602
|
|
20240416,130600,65230410,5680,5670,5680,5670,22
|
|
20240416,130500,65105660,5660,5660,5660,5660,19
|
|
20240416,130400,64998120,5660,5660,5660,5660,0
|
|
20240416,130300,64998120,5660,5660,5660,5660,0
|
|
20240416,130200,64998120,5660,5660,5660,5660,0
|
|
20240416,130100,64998120,5660,5650,5660,5650,52
|
|
20240416,130000,64704310,5660,5660,5660,5660,0
|
|
20240416,125900,64704310,5660,5660,5660,5660,0
|
|
20240416,125800,64704310,5660,5660,5660,5660,0
|
|
20240416,125700,64704310,5660,5650,5660,5650,81
|
|
20240416,125600,64246650,5650,5650,5650,5650,0
|
|
20240416,125500,64246650,5650,5650,5650,5650,0
|
|
20240416,125400,64246650,5650,5650,5650,5650,0
|
|
20240416,125300,64246650,5650,5650,5650,5650,0
|
|
20240416,125200,64246650,5650,5650,5650,5650,0
|
|
20240416,125100,64246650,5650,5650,5650,5650,78
|
|
20240416,125000,63805950,5650,5650,5650,5650,0
|
|
20240416,124900,63805950,5650,5650,5650,5650,18
|
|
20240416,124800,63704250,5650,5650,5650,5650,0
|
|
20240416,124700,63704250,5650,5650,5650,5650,2
|
|
20240416,124600,63692950,5640,5640,5640,5640,0
|
|
20240416,124500,63692950,5640,5640,5640,5640,0
|
|
20240416,124400,63692950,5640,5640,5640,5640,0
|
|
20240416,124300,63692950,5640,5640,5640,5640,40
|
|
20240416,124200,63467350,5650,5650,5650,5650,0
|
|
20240416,124100,63467350,5650,5650,5650,5650,0
|
|
20240416,124000,63467350,5650,5650,5650,5650,0
|
|
20240416,123900,63467350,5650,5650,5650,5650,0
|
|
20240416,123800,63467350,5650,5650,5650,5650,0
|
|
20240416,123700,63467350,5650,5650,5650,5650,2
|
|
20240416,123600,63456050,5680,5680,5680,5680,0
|
|
20240416,123500,63456050,5680,5680,5680,5680,0
|
|
20240416,123400,63456050,5680,5680,5680,5680,1
|
|
20240416,123300,63450370,5670,5670,5670,5670,0
|
|
20240416,123200,63450370,5670,5670,5670,5670,9
|
|
20240416,123100,63399340,5660,5660,5660,5660,0
|
|
20240416,123000,63399340,5660,5660,5660,5660,0
|
|
20240416,122900,63399340,5660,5660,5660,5660,0
|
|
20240416,122800,63399340,5660,5660,5660,5660,0
|
|
20240416,122700,63399340,5660,5660,5660,5660,1
|
|
20240416,122600,63393680,5650,5650,5650,5650,0
|
|
20240416,122500,63393680,5650,5650,5650,5650,0
|
|
20240416,122400,63393680,5650,5650,5650,5650,0
|
|
20240416,122300,63393680,5650,5650,5650,5650,0
|
|
20240416,122200,63393680,5650,5650,5650,5650,16
|
|
20240416,122100,63303280,5660,5660,5660,5660,0
|
|
20240416,122000,63303280,5660,5660,5660,5660,0
|
|
20240416,121900,63303280,5660,5660,5660,5660,0
|
|
20240416,121800,63303280,5660,5660,5660,5660,0
|
|
20240416,121700,63303280,5660,5660,5660,5660,0
|
|
20240416,121600,63303280,5660,5660,5660,5660,0
|
|
20240416,121500,63303280,5660,5660,5660,5660,0
|
|
20240416,121400,63303280,5660,5660,5660,5660,0
|
|
20240416,121300,63303280,5660,5660,5660,5660,1
|
|
20240416,121200,63297620,5650,5650,5650,5650,0
|
|
20240416,121100,63297620,5650,5650,5650,5650,37
|
|
20240416,121000,63088570,5650,5650,5650,5650,0
|
|
20240416,120900,63088570,5650,5650,5650,5650,1
|
|
20240416,120800,63082920,5650,5650,5650,5650,0
|
|
20240416,120700,63082920,5650,5650,5650,5650,0
|
|
20240416,120600,63082920,5650,5650,5650,5650,0
|
|
20240416,120500,63082920,5650,5650,5650,5650,0
|
|
20240416,120400,63082920,5650,5650,5650,5650,5
|
|
20240416,120300,63054670,5650,5650,5650,5650,6
|
|
20240416,120200,63020770,5670,5670,5670,5670,1
|
|
20240416,120100,63015100,5650,5650,5650,5650,0
|
|
20240416,120000,63015100,5650,5650,5650,5650,0
|
|
20240416,115900,63015100,5650,5650,5650,5650,0
|
|
20240416,115800,63015100,5650,5650,5650,5650,0
|
|
20240416,115700,63015100,5650,5650,5650,5650,106
|
|
20240416,115600,62416200,5680,5680,5680,5680,0
|
|
20240416,115500,62416200,5680,5680,5680,5680,1
|
|
20240416,115400,62410520,5670,5670,5670,5670,0
|
|
20240416,115300,62410520,5670,5670,5670,5670,0
|
|
20240416,115200,62410520,5670,5670,5670,5670,49
|
|
20240416,115100,62132690,5670,5670,5670,5670,22
|
|
20240416,115000,62007950,5680,5680,5680,5680,0
|
|
20240416,114900,62007950,5680,5680,5680,5680,0
|
|
20240416,114800,62007950,5680,5680,5680,5680,0
|
|
20240416,114700,62007950,5680,5680,5680,5680,0
|
|
20240416,114600,62007950,5680,5680,5680,5680,0
|
|
20240416,114500,62007950,5680,5690,5690,5680,286
|
|
20240416,114400,60382350,5700,5700,5700,5700,0
|
|
20240416,114300,60382350,5700,5700,5700,5700,0
|
|
20240416,114200,60382350,5700,5700,5700,5700,0
|
|
20240416,114100,60382350,5700,5700,5700,5700,0
|
|
20240416,114000,60382350,5700,5700,5700,5700,0
|
|
20240416,113900,60382350,5700,5700,5700,5700,1
|
|
20240416,113800,60376650,5700,5700,5700,5700,0
|
|
20240416,113700,60376650,5700,5700,5700,5700,0
|
|
20240416,113600,60376650,5700,5700,5700,5700,0
|
|
20240416,113500,60376650,5700,5700,5700,5700,0
|
|
20240416,113400,60376650,5700,5700,5700,5700,0
|
|
20240416,113300,60376650,5700,5700,5700,5700,0
|
|
20240416,113200,60376650,5700,5700,5700,5700,0
|
|
20240416,113100,60376650,5700,5700,5700,5700,0
|
|
20240416,113000,60376650,5700,5700,5700,5700,0
|
|
20240416,112900,60376650,5700,5700,5700,5700,0
|
|
20240416,112800,60376650,5700,5700,5700,5700,0
|
|
20240416,112700,60376650,5700,5700,5700,5700,35
|
|
20240416,112600,60177150,5690,5690,5690,5690,25
|
|
20240416,112500,60034900,5700,5700,5700,5700,3
|
|
20240416,112400,60017800,5700,5700,5700,5700,0
|
|
20240416,112300,60017800,5700,5700,5700,5700,0
|
|
20240416,112200,60017800,5700,5700,5700,5700,0
|
|
20240416,112100,60017800,5700,5700,5700,5700,0
|
|
20240416,112000,60017800,5700,5700,5700,5700,0
|
|
20240416,111900,60017800,5700,5700,5700,5700,5
|
|
20240416,111800,59989300,5700,5700,5700,5700,0
|
|
20240416,111700,59989300,5700,5700,5700,5700,0
|
|
20240416,111600,59989300,5700,5700,5700,5700,0
|
|
20240416,111500,59989300,5700,5700,5700,5700,0
|
|
20240416,111400,59989300,5700,5700,5700,5700,0
|
|
20240416,111300,59989300,5700,5700,5700,5700,268
|
|
20240416,111200,58461700,5690,5700,5700,5690,609
|
|
20240416,111100,54992010,5740,5740,5740,5740,1
|
|
20240416,111000,54986270,5700,5700,5700,5700,0
|
|
20240416,110900,54986270,5700,5710,5710,5700,1800
|
|
20240416,110800,44717730,5740,5740,5740,5740,0
|
|
20240416,110700,44717730,5740,5740,5740,5740,0
|
|
20240416,110600,44717730,5740,5740,5740,5740,0
|
|
20240416,110500,44717730,5740,5740,5740,5740,0
|
|
20240416,110400,44717730,5740,5740,5740,5740,0
|
|
20240416,110300,44717730,5740,5740,5740,5740,0
|
|
20240416,110200,44717730,5740,5740,5740,5740,0
|
|
20240416,110100,44717730,5740,5740,5740,5740,0
|
|
20240416,110000,44717730,5740,5740,5740,5740,1
|
|
20240416,105900,44711990,5710,5710,5710,5710,0
|
|
20240416,105800,44711990,5710,5720,5720,5710,55
|
|
20240416,105700,44397570,5740,5740,5740,5740,0
|
|
20240416,105600,44397570,5740,5740,5740,5740,0
|
|
20240416,105500,44397570,5740,5740,5740,5740,0
|
|
20240416,105400,44397570,5740,5740,5740,5740,0
|
|
20240416,105300,44397570,5740,5740,5740,5740,0
|
|
20240416,105200,44397570,5740,5740,5740,5740,0
|
|
20240416,105100,44397570,5740,5740,5740,5740,0
|
|
20240416,105000,44397570,5740,5740,5740,5740,0
|
|
20240416,104900,44397570,5740,5740,5740,5740,114
|
|
20240416,104800,43743210,5770,5770,5770,5770,5
|
|
20240416,104700,43714360,5780,5780,5780,5780,0
|
|
20240416,104600,43714360,5780,5780,5780,5780,0
|
|
20240416,104500,43714360,5780,5780,5780,5780,0
|
|
20240416,104400,43714360,5780,5780,5780,5780,0
|
|
20240416,104300,43714360,5780,5780,5780,5780,0
|
|
20240416,104200,43714360,5780,5780,5780,5780,3
|
|
20240416,104100,43697020,5780,5780,5780,5780,0
|
|
20240416,104000,43697020,5780,5780,5780,5780,0
|
|
20240416,103900,43697020,5780,5780,5780,5780,0
|
|
20240416,103800,43697020,5780,5780,5780,5780,0
|
|
20240416,103700,43697020,5780,5780,5780,5780,2
|
|
20240416,103600,43685460,5780,5780,5780,5780,0
|
|
20240416,103500,43685460,5780,5780,5780,5780,0
|
|
20240416,103400,43685460,5780,5780,5780,5780,0
|
|
20240416,103300,43685460,5780,5780,5780,5780,0
|
|
20240416,103200,43685460,5780,5750,5780,5750,170
|
|
20240416,103100,42707930,5740,5740,5740,5740,0
|
|
20240416,103000,42707930,5740,5740,5740,5740,0
|
|
20240416,102900,42707930,5740,5740,5740,5740,886
|
|
20240416,102800,37622290,5720,5720,5720,5720,0
|
|
20240416,102700,37622290,5720,5720,5720,5720,1
|
|
20240416,102600,37616570,5740,5740,5740,5740,0
|
|
20240416,102500,37616570,5740,5740,5740,5740,0
|
|
20240416,102400,37616570,5740,5740,5740,5740,0
|
|
20240416,102300,37616570,5740,5740,5740,5740,0
|
|
20240416,102200,37616570,5740,5740,5740,5740,0
|
|
20240416,102100,37616570,5740,5740,5740,5740,1
|
|
20240416,102000,37610830,5740,5740,5740,5740,0
|
|
20240416,101900,37610830,5740,5740,5740,5740,0
|
|
20240416,101800,37610830,5740,5740,5740,5740,1
|
|
20240416,101700,37605090,5710,5720,5720,5710,235
|
|
20240416,101600,36263190,5730,5730,5730,5730,5
|
|
20240416,101500,36234540,5740,5740,5740,5740,0
|
|
20240416,101400,36234540,5740,5740,5740,5740,10
|
|
20240416,101300,36177140,5740,5740,5740,5740,0
|
|
20240416,101200,36177140,5740,5740,5740,5740,0
|
|
20240416,101100,36177140,5740,5740,5740,5740,2
|
|
20240416,101000,36165660,5750,5750,5750,5750,1
|
|
20240416,100900,36159910,5710,5720,5720,5710,1331
|
|
20240416,100800,28558330,5740,5740,5740,5740,0
|
|
20240416,100700,28558330,5740,5740,5740,5740,84
|
|
20240416,100600,28076170,5750,5750,5750,5750,0
|
|
20240416,100500,28076170,5750,5750,5750,5750,30
|
|
20240416,100400,27903670,5780,5780,5780,5780,0
|
|
20240416,100300,27903670,5780,5770,5780,5770,100
|
|
20240416,100200,27326660,5780,5780,5780,5780,0
|
|
20240416,100100,27326660,5780,5780,5780,5780,20
|
|
20240416,100000,27211060,5780,5780,5780,5780,0
|
|
20240416,095900,27211060,5780,5780,5780,5780,0
|
|
20240416,095800,27211060,5780,5780,5780,5780,0
|
|
20240416,095700,27211060,5780,5780,5780,5780,0
|
|
20240416,095600,27211060,5780,5780,5780,5780,0
|
|
20240416,095500,27211060,5780,5780,5780,5780,0
|
|
20240416,095400,27211060,5780,5780,5780,5780,0
|
|
20240416,095300,27211060,5780,5780,5780,5780,51
|
|
20240416,095200,26916280,5780,5780,5780,5780,6
|
|
20240416,095100,26881600,5780,5780,5780,5780,0
|
|
20240416,095000,26881600,5780,5780,5780,5780,0
|
|
20240416,094900,26881600,5780,5780,5780,5780,0
|
|
20240416,094800,26881600,5780,5780,5780,5780,1
|
|
20240416,094700,26875820,5770,5770,5770,5770,0
|
|
20240416,094600,26875820,5770,5770,5770,5770,6
|
|
20240416,094500,26841200,5770,5770,5770,5770,0
|
|
20240416,094400,26841200,5770,5770,5770,5770,0
|
|
20240416,094300,26841200,5770,5770,5770,5770,0
|
|
20240416,094200,26841200,5770,5770,5770,5770,0
|
|
20240416,094100,26841200,5770,5770,5770,5770,0
|
|
20240416,094000,26841200,5770,5770,5770,5770,0
|
|
20240416,093900,26841200,5770,5760,5770,5760,62
|
|
20240416,093800,26483510,5770,5770,5770,5770,0
|
|
20240416,093700,26483510,5770,5770,5770,5770,0
|
|
20240416,093600,26483510,5770,5770,5770,5770,0
|
|
20240416,093500,26483510,5770,5770,5770,5770,0
|
|
20240416,093400,26483510,5770,5770,5770,5770,0
|
|
20240416,093300,26483510,5770,5770,5770,5770,0
|
|
20240416,093200,26483510,5770,5770,5770,5770,0
|
|
20240416,093100,26483510,5770,5770,5770,5770,0
|
|
20240416,093000,26483510,5770,5770,5770,5770,1
|
|
20240416,092900,26477740,5770,5770,5770,5770,0
|
|
20240416,092800,26477740,5770,5770,5770,5770,0
|
|
20240416,092700,26477740,5770,5770,5770,5770,50
|
|
20240416,092600,26189240,5770,5750,5770,5750,81
|
|
20240416,092500,25723470,5780,5780,5780,5780,1
|
|
20240416,092400,25717690,5790,5760,5790,5760,808
|
|
20240416,092300,21062510,5770,5810,5820,5770,100
|
|
20240416,092200,20485230,5770,5740,5810,5740,1153
|
|
20240416,092100,13845460,5760,5760,5760,5760,0
|
|
20240416,092000,13845460,5760,5760,5760,5760,71
|
|
20240416,091900,13436500,5760,5760,5760,5760,0
|
|
20240416,091800,13436500,5760,5760,5760,5760,0
|
|
20240416,091700,13436500,5760,5750,5760,5750,262
|
|
20240416,091600,11928000,5740,5740,5740,5740,51
|
|
20240416,091500,11635260,5770,5770,5770,5770,0
|
|
20240416,091400,11635260,5770,5770,5770,5770,1
|
|
20240416,091300,11629490,5770,5770,5770,5770,1
|
|
20240416,091200,11623720,5730,5730,5730,5700,412
|
|
20240416,091100,9269250,5800,5800,5800,5800,0
|
|
20240416,091000,9269250,5800,5800,5800,5800,0
|
|
20240416,090900,9269250,5800,5790,5800,5790,101
|
|
20240416,090800,8684450,5790,5750,5820,5730,110
|
|
20240416,090700,8048380,5810,5810,5810,5810,0
|
|
20240416,090600,8048380,5810,5810,5810,5810,0
|
|
20240416,090500,8048380,5810,5810,5810,5810,0
|
|
20240416,090400,8048380,5810,5760,5810,5720,1178
|
|
20240416,090300,1288320,5830,5830,5830,5830,0
|
|
20240416,090200,1288320,5830,5830,5830,5830,1
|
|
20240416,090100,1282490,5840,5840,5840,5840,1
|
|
20240416,090000,1276650,5800,5880,5880,5800,219
|