639 lines
30 KiB
CSV
639 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,193600,419116600,5940,5940,5940,5940,4068
|
|
20240423,193500,419116600,5940,5940,5940,5940,0
|
|
20240423,193400,419116600,5940,5940,5940,5940,0
|
|
20240423,193300,419116600,5940,5940,5940,5940,0
|
|
20240423,193200,419116600,5940,5940,5940,5940,0
|
|
20240423,193100,419116600,5940,5940,5940,5940,0
|
|
20240423,193000,419116600,5940,5940,5940,5940,0
|
|
20240423,192900,419116600,5940,5940,5940,5940,0
|
|
20240423,192800,419116600,5940,5940,5940,5940,0
|
|
20240423,192700,419116600,5940,5940,5940,5940,0
|
|
20240423,192600,419116600,5940,5940,5940,5940,0
|
|
20240423,192500,419116600,5940,5940,5940,5940,0
|
|
20240423,192400,419116600,5940,5940,5940,5940,0
|
|
20240423,192300,419116600,5940,5940,5940,5940,0
|
|
20240423,192200,419116600,5940,5940,5940,5940,0
|
|
20240423,192100,419116600,5940,5940,5940,5940,0
|
|
20240423,192000,419116600,5940,5940,5940,5940,0
|
|
20240423,191900,419116600,5940,5940,5940,5940,0
|
|
20240423,191800,419116600,5940,5940,5940,5940,0
|
|
20240423,191700,419116600,5940,5940,5940,5940,0
|
|
20240423,191600,419116600,5940,5940,5940,5940,0
|
|
20240423,191500,419116600,5940,5940,5940,5940,0
|
|
20240423,191400,419116600,5940,5940,5940,5940,0
|
|
20240423,191300,419116600,5940,5940,5940,5940,0
|
|
20240423,191200,419116600,5940,5940,5940,5940,0
|
|
20240423,191100,419116600,5940,5940,5940,5940,0
|
|
20240423,191000,419116600,5940,5940,5940,5940,0
|
|
20240423,190900,419116600,5940,5940,5940,5940,0
|
|
20240423,190800,419116600,5940,5940,5940,5940,0
|
|
20240423,190700,419116600,5940,5940,5940,5940,0
|
|
20240423,190600,419116600,5940,5940,5940,5940,4068
|
|
20240423,190500,419116600,5940,5940,5940,5940,0
|
|
20240423,190400,419116600,5940,5940,5940,5940,0
|
|
20240423,190300,419116600,5940,5940,5940,5940,0
|
|
20240423,190200,419116600,5940,5940,5940,5940,0
|
|
20240423,190100,419116600,5940,5940,5940,5940,0
|
|
20240423,190000,419116600,5940,5940,5940,5940,0
|
|
20240423,185900,419116600,5940,5940,5940,5940,0
|
|
20240423,185800,419116600,5940,5940,5940,5940,0
|
|
20240423,185700,419116600,5940,5940,5940,5940,0
|
|
20240423,185600,419116600,5940,5940,5940,5940,0
|
|
20240423,185500,419116600,5940,5940,5940,5940,0
|
|
20240423,185400,419116600,5940,5940,5940,5940,0
|
|
20240423,185300,419116600,5940,5940,5940,5940,0
|
|
20240423,185200,419116600,5940,5940,5940,5940,0
|
|
20240423,185100,419116600,5940,5940,5940,5940,0
|
|
20240423,185000,419116600,5940,5940,5940,5940,0
|
|
20240423,184900,419116600,5940,5940,5940,5940,0
|
|
20240423,184800,419116600,5940,5940,5940,5940,0
|
|
20240423,184700,419116600,5940,5940,5940,5940,0
|
|
20240423,184600,419116600,5940,5940,5940,5940,0
|
|
20240423,184500,419116600,5940,5940,5940,5940,0
|
|
20240423,184400,419116600,5940,5940,5940,5940,0
|
|
20240423,184300,419116600,5940,5940,5940,5940,0
|
|
20240423,184200,419116600,5940,5940,5940,5940,0
|
|
20240423,184100,419116600,5940,5940,5940,5940,0
|
|
20240423,184000,419116600,5940,5940,5940,5940,0
|
|
20240423,183900,419116600,5940,5940,5940,5940,0
|
|
20240423,183800,419116600,5940,5940,5940,5940,0
|
|
20240423,183700,419116600,5940,5940,5940,5940,0
|
|
20240423,183600,419116600,5940,5940,5940,5940,4068
|
|
20240423,183500,419116600,5940,5940,5940,5940,0
|
|
20240423,183400,419116600,5940,5940,5940,5940,0
|
|
20240423,183300,419116600,5940,5940,5940,5940,0
|
|
20240423,183200,419116600,5940,5940,5940,5940,0
|
|
20240423,183100,419116600,5940,5940,5940,5940,0
|
|
20240423,183000,419116600,5940,5940,5940,5940,0
|
|
20240423,182900,419116600,5940,5940,5940,5940,0
|
|
20240423,182800,419116600,5940,5940,5940,5940,0
|
|
20240423,182700,419116600,5940,5940,5940,5940,0
|
|
20240423,182600,419116600,5940,5940,5940,5940,0
|
|
20240423,182500,419116600,5940,5940,5940,5940,0
|
|
20240423,182400,419116600,5940,5940,5940,5940,0
|
|
20240423,182300,419116600,5940,5940,5940,5940,0
|
|
20240423,182200,419116600,5940,5940,5940,5940,0
|
|
20240423,182100,419116600,5940,5940,5940,5940,0
|
|
20240423,182000,419116600,5940,5940,5940,5940,0
|
|
20240423,181900,419116600,5940,5940,5940,5940,0
|
|
20240423,181800,419116600,5940,5940,5940,5940,0
|
|
20240423,181700,419116600,5940,5940,5940,5940,0
|
|
20240423,181600,419116600,5940,5940,5940,5940,0
|
|
20240423,181500,419116600,5940,5940,5940,5940,0
|
|
20240423,181400,419116600,5940,5940,5940,5940,0
|
|
20240423,181300,419116600,5940,5940,5940,5940,0
|
|
20240423,181200,419116600,5940,5940,5940,5940,0
|
|
20240423,181100,419116600,5940,5940,5940,5940,0
|
|
20240423,181000,419116600,5940,5940,5940,5940,0
|
|
20240423,180900,419116600,5940,5940,5940,5940,0
|
|
20240423,180800,419116600,5940,5940,5940,5940,0
|
|
20240423,180700,419116600,5940,5940,5940,5940,0
|
|
20240423,180600,419116600,5940,5940,5940,5940,4068
|
|
20240423,180500,419116600,5940,5940,5940,5940,0
|
|
20240423,180400,419116600,5940,5940,5940,5940,0
|
|
20240423,180300,419116600,5940,5940,5940,5940,0
|
|
20240423,180200,419116600,5940,5940,5940,5940,0
|
|
20240423,180100,419116600,5940,5940,5940,5940,0
|
|
20240423,180000,419116600,5940,5940,5940,5940,0
|
|
20240423,175900,419116600,5940,5940,5940,5940,0
|
|
20240423,175800,419116600,5940,5940,5940,5940,0
|
|
20240423,175700,419116600,5940,5940,5940,5940,0
|
|
20240423,175600,419116600,5940,5940,5940,5940,0
|
|
20240423,175500,419116600,5940,5940,5940,5940,0
|
|
20240423,175400,419116600,5940,5940,5940,5940,0
|
|
20240423,175300,419116600,5940,5940,5940,5940,0
|
|
20240423,175200,419116600,5940,5940,5940,5940,0
|
|
20240423,175100,419116600,5940,5940,5940,5940,0
|
|
20240423,175000,419116600,5940,5940,5940,5940,0
|
|
20240423,174900,419116600,5940,5940,5940,5940,0
|
|
20240423,174800,419116600,5940,5940,5940,5940,0
|
|
20240423,174700,419116600,5940,5940,5940,5940,0
|
|
20240423,174600,419116600,5940,5940,5940,5940,0
|
|
20240423,174500,419116600,5940,5940,5940,5940,0
|
|
20240423,174400,419116600,5940,5940,5940,5940,0
|
|
20240423,174300,419116600,5940,5940,5940,5940,0
|
|
20240423,174200,419116600,5940,5940,5940,5940,0
|
|
20240423,174100,419116600,5940,5940,5940,5940,0
|
|
20240423,174000,419116600,5940,5940,5940,5940,0
|
|
20240423,173900,419116600,5940,5940,5940,5940,0
|
|
20240423,173800,419116600,5940,5940,5940,5940,0
|
|
20240423,173700,419116600,5940,5940,5940,5940,0
|
|
20240423,173600,419116600,5940,5940,5940,5940,4068
|
|
20240423,173500,419116600,5940,5940,5940,5940,0
|
|
20240423,173400,419116600,5940,5940,5940,5940,0
|
|
20240423,173300,419116600,5940,5940,5940,5940,0
|
|
20240423,173200,419116600,5940,5940,5940,5940,0
|
|
20240423,173100,419116600,5940,5940,5940,5940,0
|
|
20240423,173000,419116600,5940,5940,5940,5940,0
|
|
20240423,172900,419116600,5940,5940,5940,5940,0
|
|
20240423,172800,419116600,5940,5940,5940,5940,0
|
|
20240423,172700,419116600,5940,5940,5940,5940,0
|
|
20240423,172600,419116600,5940,5940,5940,5940,0
|
|
20240423,172500,419116600,5940,5940,5940,5940,0
|
|
20240423,172400,419116600,5940,5940,5940,5940,0
|
|
20240423,172300,419116600,5940,5940,5940,5940,0
|
|
20240423,172200,419116600,5940,5940,5940,5940,0
|
|
20240423,172100,419116600,5940,5940,5940,5940,0
|
|
20240423,172000,419116600,5940,5940,5940,5940,0
|
|
20240423,171900,419116600,5940,5940,5940,5940,0
|
|
20240423,171800,419116600,5940,5940,5940,5940,0
|
|
20240423,171700,419116600,5940,5940,5940,5940,0
|
|
20240423,171600,419116600,5940,5940,5940,5940,0
|
|
20240423,171500,419116600,5940,5940,5940,5940,0
|
|
20240423,171400,419116600,5940,5940,5940,5940,0
|
|
20240423,171300,419116600,5940,5940,5940,5940,0
|
|
20240423,171200,419116600,5940,5940,5940,5940,0
|
|
20240423,171100,419116600,5940,5940,5940,5940,0
|
|
20240423,171000,419116600,5940,5940,5940,5940,0
|
|
20240423,170900,419116600,5940,5940,5940,5940,0
|
|
20240423,170800,419116600,5940,5940,5940,5940,0
|
|
20240423,170700,419116600,5940,5940,5940,5940,0
|
|
20240423,170600,419116600,5940,5940,5940,5940,4068
|
|
20240423,170500,419116600,5940,5940,5940,5940,0
|
|
20240423,170400,419116600,5940,5940,5940,5940,0
|
|
20240423,170300,419116600,5940,5940,5940,5940,0
|
|
20240423,170200,419116600,5940,5940,5940,5940,0
|
|
20240423,170100,419116600,5940,5940,5940,5940,0
|
|
20240423,170000,419116600,5940,5940,5940,5940,0
|
|
20240423,165900,419116600,5940,5940,5940,5940,0
|
|
20240423,165800,419116600,5940,5940,5940,5940,0
|
|
20240423,165700,419116600,5940,5940,5940,5940,0
|
|
20240423,165600,419116600,5940,5940,5940,5940,0
|
|
20240423,165500,419116600,5940,5940,5940,5940,0
|
|
20240423,165400,419116600,5940,5940,5940,5940,0
|
|
20240423,165300,419116600,5940,5940,5940,5940,0
|
|
20240423,165200,419116600,5940,5940,5940,5940,0
|
|
20240423,165100,419116600,5940,5940,5940,5940,0
|
|
20240423,165000,419116600,5940,5940,5940,5940,0
|
|
20240423,164900,419116600,5940,5940,5940,5940,0
|
|
20240423,164800,419116600,5940,5940,5940,5940,0
|
|
20240423,164700,419116600,5940,5940,5940,5940,0
|
|
20240423,164600,419116600,5940,5940,5940,5940,0
|
|
20240423,164500,419116600,5940,5940,5940,5940,0
|
|
20240423,164400,419116600,5940,5940,5940,5940,0
|
|
20240423,164300,419116600,5940,5940,5940,5940,0
|
|
20240423,164200,419116600,5940,5940,5940,5940,0
|
|
20240423,164100,419116600,5940,5940,5940,5940,0
|
|
20240423,164000,419116600,5940,5940,5940,5940,0
|
|
20240423,163900,419116600,5940,5940,5940,5940,0
|
|
20240423,163800,419116600,5940,5940,5940,5940,0
|
|
20240423,163700,419116600,5940,5940,5940,5940,0
|
|
20240423,163600,419116600,5940,5940,5940,5940,4068
|
|
20240423,163500,419116600,5940,5940,5940,5940,0
|
|
20240423,163400,419116600,5940,5940,5940,5940,0
|
|
20240423,163300,419116600,5940,5940,5940,5940,0
|
|
20240423,163200,419116600,5940,5940,5940,5940,0
|
|
20240423,163100,419116600,5940,5940,5940,5940,0
|
|
20240423,163000,419116600,5940,5940,5940,5940,0
|
|
20240423,162900,419116600,5940,5940,5940,5940,0
|
|
20240423,162800,419116600,5940,5940,5940,5940,0
|
|
20240423,162700,419116600,5940,5940,5940,5940,0
|
|
20240423,162600,419116600,5940,5940,5940,5940,0
|
|
20240423,162500,419116600,5940,5940,5940,5940,0
|
|
20240423,162400,419116600,5940,5940,5940,5940,0
|
|
20240423,162300,419116600,5940,5940,5940,5940,0
|
|
20240423,162200,419116600,5940,5940,5940,5940,0
|
|
20240423,162100,419116600,5940,5940,5940,5940,0
|
|
20240423,162000,419116600,5940,5940,5940,5940,0
|
|
20240423,161900,419116600,5940,5940,5940,5940,0
|
|
20240423,161800,419116600,5940,5940,5940,5940,0
|
|
20240423,161700,419116600,5940,5940,5940,5940,0
|
|
20240423,161600,419116600,5940,5940,5940,5940,0
|
|
20240423,161500,419116600,5940,5940,5940,5940,0
|
|
20240423,161400,419116600,5940,5940,5940,5940,0
|
|
20240423,161300,419116600,5940,5940,5940,5940,0
|
|
20240423,161200,419116600,5940,5940,5940,5940,0
|
|
20240423,161100,419116600,5940,5940,5940,5940,0
|
|
20240423,161000,419116600,5940,5940,5940,5940,0
|
|
20240423,160900,419116600,5940,5940,5940,5940,0
|
|
20240423,160800,419116600,5940,5940,5940,5940,0
|
|
20240423,160700,419116600,5940,5940,5940,5940,0
|
|
20240423,160600,419116600,5940,5940,5940,5940,4068
|
|
20240423,160500,419116600,5940,5940,5940,5940,0
|
|
20240423,160400,419116600,5940,5940,5940,5940,0
|
|
20240423,160300,419116600,5940,5940,5940,5940,0
|
|
20240423,160200,419116600,5940,5940,5940,5940,0
|
|
20240423,160100,419116600,5940,5940,5940,5940,0
|
|
20240423,160000,419116600,5940,5940,5940,5940,0
|
|
20240423,155900,419116600,5940,5940,5940,5940,0
|
|
20240423,155800,419116600,5940,5940,5940,5940,0
|
|
20240423,155700,419116600,5940,5940,5940,5940,0
|
|
20240423,155600,419116600,5940,5940,5940,5940,0
|
|
20240423,155500,419116600,5940,5940,5940,5940,0
|
|
20240423,155400,419116600,5940,5940,5940,5940,0
|
|
20240423,155300,419116600,5940,5940,5940,5940,0
|
|
20240423,155200,419116600,5940,5940,5940,5940,0
|
|
20240423,155100,419116600,5940,5940,5940,5940,0
|
|
20240423,155000,419116600,5940,5940,5940,5940,0
|
|
20240423,154900,419116600,5940,5940,5940,5940,0
|
|
20240423,154800,419116600,5940,5940,5940,5940,0
|
|
20240423,154700,419116600,5940,5940,5940,5940,0
|
|
20240423,154600,419116600,5940,5940,5940,5940,0
|
|
20240423,154500,419116600,5940,5940,5940,5940,0
|
|
20240423,154400,419116600,5940,5940,5940,5940,0
|
|
20240423,154300,419116600,5940,5940,5940,5940,0
|
|
20240423,154200,419116600,5940,5940,5940,5940,0
|
|
20240423,154100,419116600,5940,5940,5940,5940,0
|
|
20240423,154000,419116600,5940,5940,5940,5940,0
|
|
20240423,153900,419116600,5940,5940,5940,5940,0
|
|
20240423,153800,419116600,5940,5940,5940,5940,0
|
|
20240423,153700,419116600,5940,5940,5940,5940,0
|
|
20240423,153600,419116600,5940,5940,5940,5940,4068
|
|
20240423,153500,419116600,5940,5940,5940,5940,0
|
|
20240423,153400,419116600,5940,5940,5940,5940,0
|
|
20240423,153300,419116600,5940,5940,5940,5940,0
|
|
20240423,153200,419116600,5940,5940,5940,5940,0
|
|
20240423,153100,419116600,5940,5940,5940,5940,0
|
|
20240423,153000,419116600,5940,5940,5940,5940,4068
|
|
20240423,152900,394952680,5930,5930,5930,5930,0
|
|
20240423,152800,394952680,5930,5930,5930,5930,0
|
|
20240423,152700,394952680,5930,5930,5930,5930,0
|
|
20240423,152600,394952680,5930,5930,5930,5930,0
|
|
20240423,152500,394952680,5930,5930,5930,5930,0
|
|
20240423,152400,394952680,5930,5930,5930,5930,0
|
|
20240423,152300,394952680,5930,5930,5930,5930,0
|
|
20240423,152200,394952680,5930,5930,5930,5930,0
|
|
20240423,152100,394952680,5930,5930,5930,5930,0
|
|
20240423,152000,394952680,5930,5930,5930,5930,0
|
|
20240423,151900,394952680,5930,5930,5940,5930,85
|
|
20240423,151800,394448030,5940,5920,5940,5920,395
|
|
20240423,151700,392109530,5930,5930,5930,5930,262
|
|
20240423,151600,390555870,5930,5930,5930,5930,248
|
|
20240423,151500,389085230,5930,5930,5930,5930,350
|
|
20240423,151400,387009730,5930,5930,5930,5930,43
|
|
20240423,151300,386754740,5930,5930,5930,5930,63
|
|
20240423,151200,386381150,5940,5940,5940,5940,1
|
|
20240423,151100,386375210,5930,5930,5930,5930,0
|
|
20240423,151000,386375210,5930,5930,5930,5930,200
|
|
20240423,150900,385189210,5940,5940,5940,5940,18
|
|
20240423,150800,385082290,5940,5940,5940,5940,940
|
|
20240423,150700,379498690,5950,5950,5950,5950,0
|
|
20240423,150600,379498690,5950,5950,5950,5950,75
|
|
20240423,150500,379052440,5950,5950,5950,5950,0
|
|
20240423,150400,379052440,5950,5950,5950,5950,283
|
|
20240423,150300,377368590,5950,5950,5950,5950,0
|
|
20240423,150200,377368590,5950,5950,5950,5950,50
|
|
20240423,150100,377071090,5960,5960,5960,5960,2
|
|
20240423,150000,377059170,5960,5960,5960,5960,0
|
|
20240423,145900,377059170,5960,5960,5960,5960,838
|
|
20240423,145800,372064690,5960,5960,5960,5960,0
|
|
20240423,145700,372064690,5960,5960,5960,5960,0
|
|
20240423,145600,372064690,5960,5960,5960,5960,0
|
|
20240423,145500,372064690,5960,5960,5960,5960,0
|
|
20240423,145400,372064690,5960,5960,5960,5960,10
|
|
20240423,145300,372005090,5950,5950,5950,5950,80
|
|
20240423,145200,371529090,5950,5950,5950,5950,0
|
|
20240423,145100,371529090,5950,5950,5950,5950,20
|
|
20240423,145000,371410090,5950,5950,5950,5950,0
|
|
20240423,144900,371410090,5950,5950,5950,5950,4
|
|
20240423,144800,371386290,5960,5960,5960,5960,270
|
|
20240423,144700,369777090,5950,5950,5950,5950,24
|
|
20240423,144600,369634290,5960,5960,5960,5960,520
|
|
20240423,144500,366535090,5960,5960,5960,5960,0
|
|
20240423,144400,366535090,5960,5960,5960,5960,0
|
|
20240423,144300,366535090,5960,5960,5960,5960,257
|
|
20240423,144200,365003370,5960,5950,5960,5950,199
|
|
20240423,144100,363818380,5950,5950,5950,5950,10
|
|
20240423,144000,363758880,5950,5960,5960,5950,51
|
|
20240423,143900,363455420,5960,5950,5960,5950,7
|
|
20240423,143800,363413760,5950,5950,5950,5950,0
|
|
20240423,143700,363413760,5950,5950,5950,5950,486
|
|
20240423,143600,360522060,5950,5950,5950,5950,0
|
|
20240423,143500,360522060,5950,5950,5950,5950,0
|
|
20240423,143400,360522060,5950,5950,5950,5950,118
|
|
20240423,143300,359819960,5950,5950,5950,5950,0
|
|
20240423,143200,359819960,5950,5960,5960,5950,1349
|
|
20240423,143100,351793230,5960,5960,5960,5960,0
|
|
20240423,143000,351793230,5960,5960,5960,5960,0
|
|
20240423,142900,351793230,5960,5960,5960,5960,0
|
|
20240423,142800,351793230,5960,5960,5960,5960,0
|
|
20240423,142700,351793230,5960,5960,5960,5960,0
|
|
20240423,142600,351793230,5960,5960,5960,5960,0
|
|
20240423,142500,351793230,5960,5960,5960,5960,1
|
|
20240423,142400,351787270,5960,5960,5960,5960,1
|
|
20240423,142300,351781310,5960,5960,5960,5960,213
|
|
20240423,142200,350511830,5960,5960,5960,5960,0
|
|
20240423,142100,350511830,5960,5960,5960,5960,0
|
|
20240423,142000,350511830,5960,5960,5960,5960,9
|
|
20240423,141900,350458190,5960,5960,5960,5960,0
|
|
20240423,141800,350458190,5960,5960,5960,5960,0
|
|
20240423,141700,350458190,5960,5960,5960,5960,0
|
|
20240423,141600,350458190,5960,5960,5960,5960,8
|
|
20240423,141500,350410510,5960,5960,5960,5960,47
|
|
20240423,141400,350130390,5970,5970,5970,5970,0
|
|
20240423,141300,350130390,5970,5970,5970,5970,1
|
|
20240423,141200,350124420,5970,5970,5970,5970,0
|
|
20240423,141100,350124420,5970,5960,5970,5960,56
|
|
20240423,141000,349790480,5950,5950,5950,5950,0
|
|
20240423,140900,349790480,5950,5960,5960,5950,2492
|
|
20240423,140800,334939060,5950,5950,5950,5950,558
|
|
20240423,140700,331618960,5940,5940,5940,5940,31
|
|
20240423,140600,331434820,5940,5940,5940,5940,1269
|
|
20240423,140500,323896960,5930,5930,5930,5930,1
|
|
20240423,140400,323891030,5930,5940,5940,5930,282
|
|
20240423,140300,322217450,5930,5930,5930,5930,0
|
|
20240423,140200,322217450,5930,5930,5930,5930,0
|
|
20240423,140100,322217450,5930,5930,5930,5930,0
|
|
20240423,140000,322217450,5930,5930,5930,5930,0
|
|
20240423,135900,322217450,5930,5930,5930,5930,0
|
|
20240423,135800,322217450,5930,5930,5930,5930,0
|
|
20240423,135700,322217450,5930,5930,5930,5930,0
|
|
20240423,135600,322217450,5930,5930,5930,5930,0
|
|
20240423,135500,322217450,5930,5930,5930,5930,0
|
|
20240423,135400,322217450,5930,5930,5930,5930,0
|
|
20240423,135300,322217450,5930,5930,5930,5930,27
|
|
20240423,135200,322057340,5930,5930,5930,5930,0
|
|
20240423,135100,322057340,5930,5930,5930,5930,5
|
|
20240423,135000,322027690,5940,5940,5940,5940,1
|
|
20240423,134900,322021750,5930,5930,5930,5930,29
|
|
20240423,134800,321849780,5930,5930,5930,5930,0
|
|
20240423,134700,321849780,5930,5930,5930,5930,0
|
|
20240423,134600,321849780,5930,5930,5930,5930,0
|
|
20240423,134500,321849780,5930,5930,5930,5930,211
|
|
20240423,134400,320598550,5930,5930,5930,5930,18
|
|
20240423,134300,320491810,5930,5930,5930,5930,7
|
|
20240423,134200,320450300,5920,5920,5920,5920,0
|
|
20240423,134100,320450300,5920,5920,5920,5920,0
|
|
20240423,134000,320450300,5920,5920,5920,5920,0
|
|
20240423,133900,320450300,5920,5920,5920,5920,0
|
|
20240423,133800,320450300,5920,5920,5920,5920,2
|
|
20240423,133700,320438460,5930,5930,5930,5930,0
|
|
20240423,133600,320438460,5930,5930,5930,5930,0
|
|
20240423,133500,320438460,5930,5930,5930,5930,0
|
|
20240423,133400,320438460,5930,5930,5930,5930,0
|
|
20240423,133300,320438460,5930,5930,5930,5930,0
|
|
20240423,133200,320438460,5930,5920,5930,5920,2
|
|
20240423,133100,320426610,5910,5920,5920,5910,368
|
|
20240423,133000,318250550,5930,5930,5930,5930,1
|
|
20240423,132900,318244620,5910,5910,5910,5910,200
|
|
20240423,132800,317062620,5910,5910,5910,5910,0
|
|
20240423,132700,317062620,5910,5910,5910,5910,0
|
|
20240423,132600,317062620,5910,5910,5910,5910,0
|
|
20240423,132500,317062620,5910,5910,5910,5910,0
|
|
20240423,132400,317062620,5910,5910,5910,5910,0
|
|
20240423,132300,317062620,5910,5910,5910,5910,0
|
|
20240423,132200,317062620,5910,5910,5910,5910,0
|
|
20240423,132100,317062620,5910,5930,5930,5910,1000
|
|
20240423,132000,311145560,5940,5940,5940,5930,23
|
|
20240423,131900,311008980,5940,5940,5940,5940,0
|
|
20240423,131800,311008980,5940,5940,5940,5940,0
|
|
20240423,131700,311008980,5940,5940,5940,5940,0
|
|
20240423,131600,311008980,5940,5940,5940,5940,1
|
|
20240423,131500,311003040,5940,5940,5940,5940,0
|
|
20240423,131400,311003040,5940,5940,5940,5940,3
|
|
20240423,131300,310985220,5940,5940,5940,5940,3
|
|
20240423,131200,310967400,5950,5930,5950,5930,85
|
|
20240423,131100,310461670,5950,5950,5950,5950,21
|
|
20240423,131000,310336720,5950,5950,5950,5950,0
|
|
20240423,130900,310336720,5950,5950,5950,5950,0
|
|
20240423,130800,310336720,5950,5950,5950,5950,0
|
|
20240423,130700,310336720,5950,5950,5950,5950,0
|
|
20240423,130600,310336720,5950,5950,5950,5950,176
|
|
20240423,130500,309289520,5950,5950,5950,5950,1
|
|
20240423,130400,309283570,5920,5930,5930,5920,110
|
|
20240423,130300,308632080,5950,5950,5950,5950,0
|
|
20240423,130200,308632080,5950,5950,5950,5950,30
|
|
20240423,130100,308453580,5950,5950,5950,5950,20
|
|
20240423,130000,308334580,5950,5950,5950,5950,10
|
|
20240423,125900,308275080,5950,5950,5950,5950,0
|
|
20240423,125800,308275080,5950,5950,5950,5950,0
|
|
20240423,125700,308275080,5950,5950,5950,5950,0
|
|
20240423,125600,308275080,5950,5950,5950,5950,0
|
|
20240423,125500,308275080,5950,5950,5950,5950,0
|
|
20240423,125400,308275080,5950,5940,5950,5940,601
|
|
20240423,125300,304701140,5940,5940,5940,5940,10
|
|
20240423,125200,304641740,5940,5940,5940,5940,84
|
|
20240423,125100,304142780,5940,5940,5940,5940,31
|
|
20240423,125000,303958640,5940,5940,5940,5940,0
|
|
20240423,124900,303958640,5940,5940,5940,5940,0
|
|
20240423,124800,303958640,5940,5940,5940,5940,16
|
|
20240423,124700,303863600,5930,5920,5930,5920,532
|
|
20240423,124600,300710710,5910,5910,5910,5910,0
|
|
20240423,124500,300710710,5910,5910,5910,5910,0
|
|
20240423,124400,300710710,5910,5910,5910,5910,0
|
|
20240423,124300,300710710,5910,5910,5910,5910,0
|
|
20240423,124200,300710710,5910,5910,5910,5910,0
|
|
20240423,124100,300710710,5910,5910,5910,5910,0
|
|
20240423,124000,300710710,5910,5920,5920,5910,1536
|
|
20240423,123900,291630890,5930,5930,5930,5930,40
|
|
20240423,123800,291393690,5930,5930,5930,5930,0
|
|
20240423,123700,291393690,5930,5930,5930,5930,0
|
|
20240423,123600,291393690,5930,5930,5930,5930,0
|
|
20240423,123500,291393690,5930,5930,5930,5930,22
|
|
20240423,123400,291263230,5930,5930,5930,5930,0
|
|
20240423,123300,291263230,5930,5930,5930,5930,23
|
|
20240423,123200,291126840,5920,5920,5920,5920,1
|
|
20240423,123100,291120920,5920,5920,5920,5920,50
|
|
20240423,123000,290824920,5930,5930,5930,5930,0
|
|
20240423,122900,290824920,5930,5930,5930,5930,0
|
|
20240423,122800,290824920,5930,5930,5930,5930,90
|
|
20240423,122700,290291220,5930,5930,5930,5930,0
|
|
20240423,122600,290291220,5930,5930,5930,5930,0
|
|
20240423,122500,290291220,5930,5930,5930,5930,10
|
|
20240423,122400,290231920,5930,5930,5930,5930,0
|
|
20240423,122300,290231920,5930,5930,5930,5930,30
|
|
20240423,122200,290054020,5930,5930,5930,5930,6
|
|
20240423,122100,290018440,5920,5920,5920,5920,1
|
|
20240423,122000,290012520,5910,5910,5910,5910,0
|
|
20240423,121900,290012520,5910,5910,5910,5910,0
|
|
20240423,121800,290012520,5910,5910,5910,5910,0
|
|
20240423,121700,290012520,5910,5910,5910,5910,0
|
|
20240423,121600,290012520,5910,5910,5910,5910,0
|
|
20240423,121500,290012520,5910,5910,5910,5910,0
|
|
20240423,121400,290012520,5910,5910,5910,5910,0
|
|
20240423,121300,290012520,5910,5910,5910,5910,0
|
|
20240423,121200,290012520,5910,5910,5910,5910,0
|
|
20240423,121100,290012520,5910,5910,5910,5910,0
|
|
20240423,121000,290012520,5910,5930,5930,5910,400
|
|
20240423,120900,287646520,5940,5930,5940,5930,38
|
|
20240423,120800,287420900,5940,5940,5940,5940,0
|
|
20240423,120700,287420900,5940,5940,5940,5940,0
|
|
20240423,120600,287420900,5940,5930,5940,5930,40
|
|
20240423,120500,287183600,5930,5930,5930,5930,10
|
|
20240423,120400,287124300,5930,5920,5930,5920,2
|
|
20240423,120300,287112450,5920,5920,5920,5920,0
|
|
20240423,120200,287112450,5920,5910,5920,5910,206
|
|
20240423,120100,285894530,5910,5910,5910,5910,0
|
|
20240423,120000,285894530,5910,5910,5910,5910,4
|
|
20240423,115900,285870890,5900,5900,5900,5900,1081
|
|
20240423,115800,279492990,5910,5910,5910,5910,387
|
|
20240423,115700,277205820,5920,5910,5920,5910,11
|
|
20240423,115600,277140800,5910,5910,5910,5910,110
|
|
20240423,115500,276490700,5910,5910,5910,5910,0
|
|
20240423,115400,276490700,5910,5910,5910,5910,20
|
|
20240423,115300,276372500,5910,5910,5910,5910,10
|
|
20240423,115200,276313400,5910,5910,5910,5910,10
|
|
20240423,115100,276254300,5920,5920,5920,5920,0
|
|
20240423,115000,276254300,5920,5920,5920,5920,0
|
|
20240423,114900,276254300,5920,5920,5920,5920,0
|
|
20240423,114800,276254300,5920,5920,5920,5920,0
|
|
20240423,114700,276254300,5920,5910,5920,5900,219
|
|
20240423,114600,274960960,5910,5910,5910,5910,122
|
|
20240423,114500,274239940,5910,5910,5910,5910,10
|
|
20240423,114400,274180840,5920,5920,5920,5920,5
|
|
20240423,114300,274151240,5910,5910,5910,5910,12
|
|
20240423,114200,274080320,5910,5910,5910,5910,12
|
|
20240423,114100,274009400,5910,5910,5910,5910,2
|
|
20240423,114000,273997580,5910,5910,5910,5910,272
|
|
20240423,113900,272390060,5910,5910,5910,5910,112
|
|
20240423,113800,271728140,5910,5920,5920,5910,5
|
|
20240423,113700,271698580,5910,5910,5910,5910,0
|
|
20240423,113600,271698580,5910,5910,5910,5910,0
|
|
20240423,113500,271698580,5910,5910,5910,5910,0
|
|
20240423,113400,271698580,5910,5910,5910,5910,0
|
|
20240423,113300,271698580,5910,5920,5920,5910,177
|
|
20240423,113200,270652340,5920,5920,5920,5920,221
|
|
20240423,113100,269344020,5920,5920,5920,5920,14
|
|
20240423,113000,269261140,5920,5920,5920,5920,14
|
|
20240423,112900,269178260,5920,5920,5920,5920,2
|
|
20240423,112800,269166420,5920,5920,5920,5920,25
|
|
20240423,112700,269018420,5920,5920,5920,5920,15
|
|
20240423,112600,268929620,5920,5920,5920,5920,0
|
|
20240423,112500,268929620,5920,5920,5920,5920,0
|
|
20240423,112400,268929620,5920,5920,5920,5920,0
|
|
20240423,112300,268929620,5920,5920,5920,5920,2
|
|
20240423,112200,268917780,5930,5930,5930,5930,0
|
|
20240423,112100,268917780,5930,5930,5930,5930,0
|
|
20240423,112000,268917780,5930,5930,5930,5930,22
|
|
20240423,111900,268787320,5920,5920,5920,5920,0
|
|
20240423,111800,268787320,5920,5910,5920,5910,151
|
|
20240423,111700,267893570,5910,5910,5910,5910,0
|
|
20240423,111600,267893570,5910,5910,5910,5910,0
|
|
20240423,111500,267893570,5910,5910,5910,5910,0
|
|
20240423,111400,267893570,5910,5910,5910,5910,71
|
|
20240423,111300,267473960,5900,5900,5900,5900,830
|
|
20240423,111200,262576960,5900,5900,5900,5900,134
|
|
20240423,111100,261786360,5910,5910,5910,5910,21
|
|
20240423,111000,261662250,5910,5910,5910,5910,0
|
|
20240423,110900,261662250,5910,5910,5910,5910,26
|
|
20240423,110800,261508590,5910,5910,5910,5910,0
|
|
20240423,110700,261508590,5910,5910,5910,5910,0
|
|
20240423,110600,261508590,5910,5910,5910,5910,2
|
|
20240423,110500,261496770,5910,5910,5910,5910,73
|
|
20240423,110400,261065340,5900,5900,5900,5900,47
|
|
20240423,110300,260788040,5900,5900,5900,5900,0
|
|
20240423,110200,260788040,5900,5900,5900,5900,100
|
|
20240423,110100,260198040,5890,5890,5890,5890,21
|
|
20240423,110000,260074350,5900,5900,5900,5900,6
|
|
20240423,105900,260038950,5900,5900,5900,5900,8
|
|
20240423,105800,259991750,5890,5890,5890,5890,150
|
|
20240423,105700,259108250,5900,5900,5900,5900,1
|
|
20240423,105600,259102350,5890,5900,5900,5890,767
|
|
20240423,105500,254577210,5910,5910,5910,5910,4
|
|
20240423,105400,254553570,5890,5900,5900,5890,194
|
|
20240423,105300,253409030,5900,5900,5900,5900,0
|
|
20240423,105200,253409030,5900,5900,5900,5900,0
|
|
20240423,105100,253409030,5900,5900,5900,5900,2672
|
|
20240423,105000,237644230,5910,5910,5910,5910,216
|
|
20240423,104900,236367670,5910,5910,5910,5910,192
|
|
20240423,104800,235232950,5920,5910,5920,5910,762
|
|
20240423,104700,230729330,5920,5920,5920,5920,425
|
|
20240423,104600,228213330,5920,5920,5920,5920,0
|
|
20240423,104500,228213330,5920,5940,5940,5920,30
|
|
20240423,104400,228035690,5920,5920,5920,5920,2
|
|
20240423,104300,228023850,5920,5930,5930,5920,1769
|
|
20240423,104200,217545220,5930,5930,5930,5930,39
|
|
20240423,104100,217313950,5930,5930,5930,5930,0
|
|
20240423,104000,217313950,5930,5930,5930,5930,19
|
|
20240423,103900,217201280,5930,5930,5930,5930,58
|
|
20240423,103800,216857340,5930,5930,5930,5930,715
|
|
20240423,103700,212617390,5940,5940,5940,5940,5
|
|
20240423,103600,212587690,5950,5950,5950,5950,0
|
|
20240423,103500,212587690,5950,5940,5950,5940,170
|
|
20240423,103400,211576930,5940,5940,5940,5940,600
|
|
20240423,103300,208012930,5940,5930,5940,5930,47
|
|
20240423,103200,207734210,5930,5930,5930,5930,2
|
|
20240423,103100,207722350,5930,5930,5930,5930,390
|
|
20240423,103000,205409650,5940,5930,5940,5930,44
|
|
20240423,102900,205148720,5940,5940,5940,5940,0
|
|
20240423,102800,205148720,5940,5940,5940,5940,100
|
|
20240423,102700,204554720,5950,5950,5950,5950,0
|
|
20240423,102600,204554720,5950,5940,5950,5940,193
|
|
20240423,102500,203406800,5930,5930,5930,5930,43
|
|
20240423,102400,203151810,5930,5930,5930,5930,110
|
|
20240423,102300,202499510,5930,5930,5930,5930,0
|
|
20240423,102200,202499510,5930,5930,5930,5930,0
|
|
20240423,102100,202499510,5930,5940,5940,5930,1000
|
|
20240423,102000,196565190,5950,5950,5950,5950,65
|
|
20240423,101900,196178440,5950,5940,5950,5940,161
|
|
20240423,101800,195222070,5930,5930,5930,5930,801
|
|
20240423,101700,190472140,5930,5940,5940,5930,1618
|
|
20240423,101600,180873980,5940,5940,5940,5940,2
|
|
20240423,101500,180862100,5940,5950,5950,5940,235
|
|
20240423,101400,179465950,5950,5950,5950,5950,397
|
|
20240423,101300,177103800,5950,5950,5950,5950,284
|
|
20240423,101200,175414000,5950,5950,5950,5950,43
|
|
20240423,101100,175158150,5960,5960,5960,5960,59
|
|
20240423,101000,174806510,5960,5960,5960,5960,2
|
|
20240423,100900,174794590,5960,5960,5960,5960,44
|
|
20240423,100800,174532350,5960,5960,5960,5960,53
|
|
20240423,100700,174216470,5960,5960,5960,5960,79
|
|
20240423,100600,173745630,5970,5970,5970,5970,97
|
|
20240423,100500,173166540,5970,5980,5980,5970,2305
|
|
20240423,100400,159383080,6000,6000,6000,6000,0
|
|
20240423,100300,159383080,6000,6000,6000,6000,0
|
|
20240423,100200,159383080,6000,6000,6000,6000,343
|
|
20240423,100100,157325080,6000,6000,6000,6000,2
|
|
20240423,100000,157313080,6000,6000,6000,6000,0
|
|
20240423,095900,157313080,6000,6000,6000,6000,0
|
|
20240423,095800,157313080,6000,6000,6000,5980,1436
|
|
20240423,095700,148701430,5990,5990,5990,5990,260
|
|
20240423,095600,147144030,6000,5990,6000,5990,31
|
|
20240423,095500,146958310,6010,5990,6010,5990,396
|
|
20240423,095400,144584520,6000,6000,6010,6000,1234
|
|
20240423,095300,137179520,6000,5970,6000,5970,1872
|
|
20240423,095200,125967580,5980,5970,5980,5970,5
|
|
20240423,095100,125937720,5970,5980,5990,5970,133
|
|
20240423,095000,125142510,5980,5940,5980,5940,2163
|
|
20240423,094900,112251660,5940,5950,5950,5940,41
|
|
20240423,094800,112008110,5940,5940,5940,5940,310
|
|
20240423,094700,110166710,5940,5940,5940,5940,282
|
|
20240423,094600,108491630,5920,5920,5940,5920,361
|
|
20240423,094500,106349850,5930,5930,5930,5930,251
|
|
20240423,094400,104861420,5930,5930,5930,5930,115
|
|
20240423,094300,104179470,5910,5910,5910,5910,1
|
|
20240423,094200,104173560,5930,5930,5930,5930,60
|
|
20240423,094100,103817760,5920,5920,5930,5920,481
|
|
20240423,094000,100968940,5920,5920,5930,5920,202
|
|
20240423,093900,99773090,5930,5930,5930,5930,1435
|
|
20240423,093800,91263540,5940,5940,5940,5940,479
|
|
20240423,093700,88418280,5940,5940,5940,5940,0
|
|
20240423,093600,88418280,5940,5940,5940,5940,11
|
|
20240423,093500,88352940,5940,5950,5960,5940,206
|
|
20240423,093400,87126920,5940,5940,5940,5940,779
|
|
20240423,093300,82499660,5940,5950,5950,5940,359
|
|
20240423,093200,80366120,5960,5960,5960,5960,40
|
|
20240423,093100,80127720,5950,5960,5960,5950,203
|
|
20240423,093000,78917860,5950,5950,5950,5950,19
|
|
20240423,092900,78804810,5950,5950,5950,5950,299
|
|
20240423,092800,77025760,5950,5950,5950,5950,0
|
|
20240423,092700,77025760,5950,5950,5950,5950,170
|
|
20240423,092600,76014260,5960,5960,5960,5960,0
|
|
20240423,092500,76014260,5960,5960,5960,5960,10
|
|
20240423,092400,75954660,5960,5960,5960,5960,280
|
|
20240423,092300,74285860,5960,5960,5960,5960,0
|
|
20240423,092200,74285860,5960,5960,5960,5960,0
|
|
20240423,092100,74285860,5960,5960,5960,5960,206
|
|
20240423,092000,73058100,5960,5970,5980,5960,971
|
|
20240423,091900,67267980,5970,5970,5970,5960,1106
|
|
20240423,091800,60665720,5960,5950,5960,5940,2128
|
|
20240423,091700,47993010,5940,5940,5940,5940,187
|
|
20240423,091600,46882230,5930,5930,5930,5930,1500
|
|
20240423,091500,37987230,5920,5920,5920,5920,0
|
|
20240423,091400,37987230,5920,5920,5920,5920,75
|
|
20240423,091300,37543230,5920,5930,5940,5920,1338
|
|
20240423,091200,29618050,5930,5930,5930,5930,300
|
|
20240423,091100,27839050,5930,5930,5930,5930,100
|
|
20240423,091000,27246050,5930,5930,5930,5930,19
|
|
20240423,090900,27133380,5930,5950,5950,5930,308
|
|
20240423,090800,25302780,5950,5950,5950,5950,225
|
|
20240423,090700,23964030,5950,5950,5950,5940,290
|
|
20240423,090600,22239230,5950,5950,5950,5950,20
|
|
20240423,090500,22120230,5930,5950,5950,5930,238
|
|
20240423,090400,20706380,5950,5950,5950,5950,85
|
|
20240423,090300,20200630,5950,5940,5950,5940,179
|
|
20240423,090200,19136370,5940,5940,5940,5940,23
|
|
20240423,090100,18999750,5940,5940,5940,5940,3
|
|
20240423,090000,18981930,5930,5930,5930,5930,3201
|