648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,194500,221647390,4055,4055,4055,4055,983
|
|
20240416,194400,221647390,4055,4055,4055,4055,0
|
|
20240416,194300,221647390,4055,4055,4055,4055,0
|
|
20240416,194200,221647390,4055,4055,4055,4055,0
|
|
20240416,194100,221647390,4055,4055,4055,4055,0
|
|
20240416,194000,221647390,4055,4055,4055,4055,0
|
|
20240416,193900,221647390,4055,4055,4055,4055,0
|
|
20240416,193800,221647390,4055,4055,4055,4055,0
|
|
20240416,193700,221647390,4055,4055,4055,4055,0
|
|
20240416,193600,221647390,4055,4055,4055,4055,0
|
|
20240416,193500,221647390,4055,4055,4055,4055,0
|
|
20240416,193400,221647390,4055,4055,4055,4055,0
|
|
20240416,193300,221647390,4055,4055,4055,4055,0
|
|
20240416,193200,221647390,4055,4055,4055,4055,0
|
|
20240416,193100,221647390,4055,4055,4055,4055,0
|
|
20240416,193000,221647390,4055,4055,4055,4055,0
|
|
20240416,192900,221647390,4055,4055,4055,4055,0
|
|
20240416,192800,221647390,4055,4055,4055,4055,0
|
|
20240416,192700,221647390,4055,4055,4055,4055,0
|
|
20240416,192600,221647390,4055,4055,4055,4055,0
|
|
20240416,192500,221647390,4055,4055,4055,4055,0
|
|
20240416,192400,221647390,4055,4055,4055,4055,0
|
|
20240416,192300,221647390,4055,4055,4055,4055,0
|
|
20240416,192200,221647390,4055,4055,4055,4055,0
|
|
20240416,192100,221647390,4055,4055,4055,4055,0
|
|
20240416,192000,221647390,4055,4055,4055,4055,0
|
|
20240416,191900,221647390,4055,4055,4055,4055,0
|
|
20240416,191800,221647390,4055,4055,4055,4055,0
|
|
20240416,191700,221647390,4055,4055,4055,4055,0
|
|
20240416,191600,221647390,4055,4055,4055,4055,0
|
|
20240416,191500,221647390,4055,4055,4055,4055,983
|
|
20240416,191400,221647390,4055,4055,4055,4055,0
|
|
20240416,191300,221647390,4055,4055,4055,4055,0
|
|
20240416,191200,221647390,4055,4055,4055,4055,0
|
|
20240416,191100,221647390,4055,4055,4055,4055,0
|
|
20240416,191000,221647390,4055,4055,4055,4055,0
|
|
20240416,190900,221647390,4055,4055,4055,4055,0
|
|
20240416,190800,221647390,4055,4055,4055,4055,0
|
|
20240416,190700,221647390,4055,4055,4055,4055,0
|
|
20240416,190600,221647390,4055,4055,4055,4055,0
|
|
20240416,190500,221647390,4055,4055,4055,4055,0
|
|
20240416,190400,221647390,4055,4055,4055,4055,0
|
|
20240416,190300,221647390,4055,4055,4055,4055,0
|
|
20240416,190200,221647390,4055,4055,4055,4055,0
|
|
20240416,190100,221647390,4055,4055,4055,4055,0
|
|
20240416,190000,221647390,4055,4055,4055,4055,0
|
|
20240416,185900,221647390,4055,4055,4055,4055,0
|
|
20240416,185800,221647390,4055,4055,4055,4055,0
|
|
20240416,185700,221647390,4055,4055,4055,4055,0
|
|
20240416,185600,221647390,4055,4055,4055,4055,0
|
|
20240416,185500,221647390,4055,4055,4055,4055,0
|
|
20240416,185400,221647390,4055,4055,4055,4055,0
|
|
20240416,185300,221647390,4055,4055,4055,4055,0
|
|
20240416,185200,221647390,4055,4055,4055,4055,0
|
|
20240416,185100,221647390,4055,4055,4055,4055,0
|
|
20240416,185000,221647390,4055,4055,4055,4055,0
|
|
20240416,184900,221647390,4055,4055,4055,4055,0
|
|
20240416,184800,221647390,4055,4055,4055,4055,0
|
|
20240416,184700,221647390,4055,4055,4055,4055,0
|
|
20240416,184600,221647390,4055,4055,4055,4055,0
|
|
20240416,184500,221647390,4055,4055,4055,4055,983
|
|
20240416,184400,221647390,4055,4055,4055,4055,0
|
|
20240416,184300,221647390,4055,4055,4055,4055,0
|
|
20240416,184200,221647390,4055,4055,4055,4055,0
|
|
20240416,184100,221647390,4055,4055,4055,4055,0
|
|
20240416,184000,221647390,4055,4055,4055,4055,0
|
|
20240416,183900,221647390,4055,4055,4055,4055,0
|
|
20240416,183800,221647390,4055,4055,4055,4055,0
|
|
20240416,183700,221647390,4055,4055,4055,4055,0
|
|
20240416,183600,221647390,4055,4055,4055,4055,0
|
|
20240416,183500,221647390,4055,4055,4055,4055,0
|
|
20240416,183400,221647390,4055,4055,4055,4055,0
|
|
20240416,183300,221647390,4055,4055,4055,4055,0
|
|
20240416,183200,221647390,4055,4055,4055,4055,0
|
|
20240416,183100,221647390,4055,4055,4055,4055,0
|
|
20240416,183000,221647390,4055,4055,4055,4055,0
|
|
20240416,182900,221647390,4055,4055,4055,4055,0
|
|
20240416,182800,221647390,4055,4055,4055,4055,0
|
|
20240416,182700,221647390,4055,4055,4055,4055,0
|
|
20240416,182600,221647390,4055,4055,4055,4055,0
|
|
20240416,182500,221647390,4055,4055,4055,4055,0
|
|
20240416,182400,221647390,4055,4055,4055,4055,0
|
|
20240416,182300,221647390,4055,4055,4055,4055,0
|
|
20240416,182200,221647390,4055,4055,4055,4055,0
|
|
20240416,182100,221647390,4055,4055,4055,4055,0
|
|
20240416,182000,221647390,4055,4055,4055,4055,0
|
|
20240416,181900,221647390,4055,4055,4055,4055,0
|
|
20240416,181800,221647390,4055,4055,4055,4055,0
|
|
20240416,181700,221647390,4055,4055,4055,4055,0
|
|
20240416,181600,221647390,4055,4055,4055,4055,0
|
|
20240416,181500,221647390,4055,4055,4055,4055,983
|
|
20240416,181400,221647390,4055,4055,4055,4055,0
|
|
20240416,181300,221647390,4055,4055,4055,4055,0
|
|
20240416,181200,221647390,4055,4055,4055,4055,0
|
|
20240416,181100,221647390,4055,4055,4055,4055,0
|
|
20240416,181000,221647390,4055,4055,4055,4055,0
|
|
20240416,180900,221647390,4055,4055,4055,4055,0
|
|
20240416,180800,221647390,4055,4055,4055,4055,0
|
|
20240416,180700,221647390,4055,4055,4055,4055,0
|
|
20240416,180600,221647390,4055,4055,4055,4055,0
|
|
20240416,180500,221647390,4055,4055,4055,4055,0
|
|
20240416,180400,221647390,4055,4055,4055,4055,0
|
|
20240416,180300,221647390,4055,4055,4055,4055,0
|
|
20240416,180200,221647390,4055,4055,4055,4055,0
|
|
20240416,180100,221647390,4055,4055,4055,4055,0
|
|
20240416,180000,221647390,4055,4055,4055,4055,0
|
|
20240416,175900,221647390,4055,4055,4055,4055,0
|
|
20240416,175800,221647390,4055,4055,4055,4055,0
|
|
20240416,175700,221647390,4055,4055,4055,4055,0
|
|
20240416,175600,221647390,4055,4055,4055,4055,0
|
|
20240416,175500,221647390,4055,4055,4055,4055,0
|
|
20240416,175400,221647390,4055,4055,4055,4055,0
|
|
20240416,175300,221647390,4055,4055,4055,4055,0
|
|
20240416,175200,221647390,4055,4055,4055,4055,0
|
|
20240416,175100,221647390,4055,4055,4055,4055,0
|
|
20240416,175000,221647390,4055,4055,4055,4055,0
|
|
20240416,174900,221647390,4055,4055,4055,4055,0
|
|
20240416,174800,221647390,4055,4055,4055,4055,0
|
|
20240416,174700,221647390,4055,4055,4055,4055,0
|
|
20240416,174600,221647390,4055,4055,4055,4055,0
|
|
20240416,174500,221647390,4055,4055,4055,4055,983
|
|
20240416,174400,221647390,4055,4055,4055,4055,0
|
|
20240416,174300,221647390,4055,4055,4055,4055,0
|
|
20240416,174200,221647390,4055,4055,4055,4055,0
|
|
20240416,174100,221647390,4055,4055,4055,4055,0
|
|
20240416,174000,221647390,4055,4055,4055,4055,0
|
|
20240416,173900,221647390,4055,4055,4055,4055,0
|
|
20240416,173800,221647390,4055,4055,4055,4055,0
|
|
20240416,173700,221647390,4055,4055,4055,4055,0
|
|
20240416,173600,221647390,4055,4055,4055,4055,0
|
|
20240416,173500,221647390,4055,4055,4055,4055,0
|
|
20240416,173400,221647390,4055,4055,4055,4055,0
|
|
20240416,173300,221647390,4055,4055,4055,4055,0
|
|
20240416,173200,221647390,4055,4055,4055,4055,0
|
|
20240416,173100,221647390,4055,4055,4055,4055,0
|
|
20240416,173000,221647390,4055,4055,4055,4055,0
|
|
20240416,172900,221647390,4055,4055,4055,4055,0
|
|
20240416,172800,221647390,4055,4055,4055,4055,0
|
|
20240416,172700,221647390,4055,4055,4055,4055,0
|
|
20240416,172600,221647390,4055,4055,4055,4055,0
|
|
20240416,172500,221647390,4055,4055,4055,4055,0
|
|
20240416,172400,221647390,4055,4055,4055,4055,0
|
|
20240416,172300,221647390,4055,4055,4055,4055,0
|
|
20240416,172200,221647390,4055,4055,4055,4055,0
|
|
20240416,172100,221647390,4055,4055,4055,4055,0
|
|
20240416,172000,221647390,4055,4055,4055,4055,0
|
|
20240416,171900,221647390,4055,4055,4055,4055,0
|
|
20240416,171800,221647390,4055,4055,4055,4055,0
|
|
20240416,171700,221647390,4055,4055,4055,4055,0
|
|
20240416,171600,221647390,4055,4055,4055,4055,0
|
|
20240416,171500,221647390,4055,4055,4055,4055,983
|
|
20240416,171400,221647390,4055,4055,4055,4055,0
|
|
20240416,171300,221647390,4055,4055,4055,4055,0
|
|
20240416,171200,221647390,4055,4055,4055,4055,0
|
|
20240416,171100,221647390,4055,4055,4055,4055,0
|
|
20240416,171000,221647390,4055,4055,4055,4055,0
|
|
20240416,170900,221647390,4055,4055,4055,4055,0
|
|
20240416,170800,221647390,4055,4055,4055,4055,0
|
|
20240416,170700,221647390,4055,4055,4055,4055,0
|
|
20240416,170600,221647390,4055,4055,4055,4055,0
|
|
20240416,170500,221647390,4055,4055,4055,4055,0
|
|
20240416,170400,221647390,4055,4055,4055,4055,0
|
|
20240416,170300,221647390,4055,4055,4055,4055,0
|
|
20240416,170200,221647390,4055,4055,4055,4055,0
|
|
20240416,170100,221647390,4055,4055,4055,4055,0
|
|
20240416,170000,221647390,4055,4055,4055,4055,0
|
|
20240416,165900,221647390,4055,4055,4055,4055,0
|
|
20240416,165800,221647390,4055,4055,4055,4055,0
|
|
20240416,165700,221647390,4055,4055,4055,4055,0
|
|
20240416,165600,221647390,4055,4055,4055,4055,0
|
|
20240416,165500,221647390,4055,4055,4055,4055,0
|
|
20240416,165400,221647390,4055,4055,4055,4055,0
|
|
20240416,165300,221647390,4055,4055,4055,4055,0
|
|
20240416,165200,221647390,4055,4055,4055,4055,0
|
|
20240416,165100,221647390,4055,4055,4055,4055,0
|
|
20240416,165000,221647390,4055,4055,4055,4055,0
|
|
20240416,164900,221647390,4055,4055,4055,4055,0
|
|
20240416,164800,221647390,4055,4055,4055,4055,0
|
|
20240416,164700,221647390,4055,4055,4055,4055,0
|
|
20240416,164600,221647390,4055,4055,4055,4055,0
|
|
20240416,164500,221647390,4055,4055,4055,4055,983
|
|
20240416,164400,221647390,4055,4055,4055,4055,0
|
|
20240416,164300,221647390,4055,4055,4055,4055,0
|
|
20240416,164200,221647390,4055,4055,4055,4055,0
|
|
20240416,164100,221647390,4055,4055,4055,4055,0
|
|
20240416,164000,221647390,4055,4055,4055,4055,0
|
|
20240416,163900,221647390,4055,4055,4055,4055,0
|
|
20240416,163800,221647390,4055,4055,4055,4055,0
|
|
20240416,163700,221647390,4055,4055,4055,4055,0
|
|
20240416,163600,221647390,4055,4055,4055,4055,0
|
|
20240416,163500,221647390,4055,4055,4055,4055,0
|
|
20240416,163400,221647390,4055,4055,4055,4055,0
|
|
20240416,163300,221647390,4055,4055,4055,4055,0
|
|
20240416,163200,221647390,4055,4055,4055,4055,0
|
|
20240416,163100,221647390,4055,4055,4055,4055,0
|
|
20240416,163000,221647390,4055,4055,4055,4055,0
|
|
20240416,162900,221647390,4055,4055,4055,4055,0
|
|
20240416,162800,221647390,4055,4055,4055,4055,0
|
|
20240416,162700,221647390,4055,4055,4055,4055,0
|
|
20240416,162600,221647390,4055,4055,4055,4055,0
|
|
20240416,162500,221647390,4055,4055,4055,4055,0
|
|
20240416,162400,221647390,4055,4055,4055,4055,0
|
|
20240416,162300,221647390,4055,4055,4055,4055,0
|
|
20240416,162200,221647390,4055,4055,4055,4055,0
|
|
20240416,162100,221647390,4055,4055,4055,4055,0
|
|
20240416,162000,221647390,4055,4055,4055,4055,0
|
|
20240416,161900,221647390,4055,4055,4055,4055,0
|
|
20240416,161800,221647390,4055,4055,4055,4055,0
|
|
20240416,161700,221647390,4055,4055,4055,4055,0
|
|
20240416,161600,221647390,4055,4055,4055,4055,0
|
|
20240416,161500,221647390,4055,4055,4055,4055,983
|
|
20240416,161400,221647390,4055,4055,4055,4055,0
|
|
20240416,161300,221647390,4055,4055,4055,4055,0
|
|
20240416,161200,221647390,4055,4055,4055,4055,0
|
|
20240416,161100,221647390,4055,4055,4055,4055,0
|
|
20240416,161000,221647390,4055,4055,4055,4055,0
|
|
20240416,160900,221647390,4055,4055,4055,4055,0
|
|
20240416,160800,221647390,4055,4055,4055,4055,0
|
|
20240416,160700,221647390,4055,4055,4055,4055,0
|
|
20240416,160600,221647390,4055,4055,4055,4055,0
|
|
20240416,160500,221647390,4055,4055,4055,4055,0
|
|
20240416,160400,221647390,4055,4055,4055,4055,0
|
|
20240416,160300,221647390,4055,4055,4055,4055,0
|
|
20240416,160200,221647390,4055,4055,4055,4055,0
|
|
20240416,160100,221647390,4055,4055,4055,4055,0
|
|
20240416,160000,221647390,4055,4055,4055,4055,0
|
|
20240416,155900,221647390,4055,4055,4055,4055,0
|
|
20240416,155800,221647390,4055,4055,4055,4055,0
|
|
20240416,155700,221647390,4055,4055,4055,4055,0
|
|
20240416,155600,221647390,4055,4055,4055,4055,0
|
|
20240416,155500,221647390,4055,4055,4055,4055,0
|
|
20240416,155400,221647390,4055,4055,4055,4055,0
|
|
20240416,155300,221647390,4055,4055,4055,4055,0
|
|
20240416,155200,221647390,4055,4055,4055,4055,0
|
|
20240416,155100,221647390,4055,4055,4055,4055,0
|
|
20240416,155000,221647390,4055,4055,4055,4055,0
|
|
20240416,154900,221647390,4055,4055,4055,4055,0
|
|
20240416,154800,221647390,4055,4055,4055,4055,0
|
|
20240416,154700,221647390,4055,4055,4055,4055,0
|
|
20240416,154600,221647390,4055,4055,4055,4055,0
|
|
20240416,154500,221647390,4055,4055,4055,4055,983
|
|
20240416,154400,221647390,4055,4055,4055,4055,0
|
|
20240416,154300,221647390,4055,4055,4055,4055,0
|
|
20240416,154200,221647390,4055,4055,4055,4055,0
|
|
20240416,154100,221647390,4055,4055,4055,4055,0
|
|
20240416,154000,221647390,4055,4055,4055,4055,0
|
|
20240416,153900,221647390,4055,4055,4055,4055,0
|
|
20240416,153800,221647390,4055,4055,4055,4055,0
|
|
20240416,153700,221647390,4055,4055,4055,4055,0
|
|
20240416,153600,221647390,4055,4055,4055,4055,0
|
|
20240416,153500,221647390,4055,4055,4055,4055,0
|
|
20240416,153400,221647390,4055,4055,4055,4055,0
|
|
20240416,153300,221647390,4055,4055,4055,4055,0
|
|
20240416,153200,221647390,4055,4055,4055,4055,0
|
|
20240416,153100,221647390,4055,4055,4055,4055,0
|
|
20240416,153000,221647390,4055,4055,4055,4055,983
|
|
20240416,152900,217661325,4055,4055,4055,4055,0
|
|
20240416,152800,217661325,4055,4055,4055,4055,0
|
|
20240416,152700,217661325,4055,4055,4055,4055,0
|
|
20240416,152600,217661325,4055,4055,4055,4055,0
|
|
20240416,152500,217661325,4055,4055,4055,4055,0
|
|
20240416,152400,217661325,4055,4055,4055,4055,0
|
|
20240416,152300,217661325,4055,4055,4055,4055,0
|
|
20240416,152200,217661325,4055,4055,4055,4055,0
|
|
20240416,152100,217661325,4055,4055,4055,4055,0
|
|
20240416,152000,217661325,4055,4055,4055,4055,0
|
|
20240416,151900,217661325,4055,4050,4055,4050,39
|
|
20240416,151800,217503265,4050,4055,4055,4050,95
|
|
20240416,151700,217118070,4050,4050,4050,4050,0
|
|
20240416,151600,217118070,4050,4055,4055,4050,109
|
|
20240416,151500,216676120,4050,4050,4050,4050,0
|
|
20240416,151400,216676120,4050,4050,4050,4050,36
|
|
20240416,151300,216530320,4050,4055,4055,4050,240
|
|
20240416,151200,215557900,4055,4060,4060,4055,42
|
|
20240416,151100,215387445,4055,4055,4055,4055,0
|
|
20240416,151000,215387445,4055,4055,4055,4055,0
|
|
20240416,150900,215387445,4055,4055,4055,4055,0
|
|
20240416,150800,215387445,4055,4055,4055,4055,0
|
|
20240416,150700,215387445,4055,4055,4055,4055,0
|
|
20240416,150600,215387445,4055,4055,4055,4055,161
|
|
20240416,150500,214734590,4055,4055,4055,4055,0
|
|
20240416,150400,214734590,4055,4055,4055,4055,67
|
|
20240416,150300,214462905,4055,4055,4055,4055,0
|
|
20240416,150200,214462905,4055,4055,4055,4055,100
|
|
20240416,150100,214057405,4055,4055,4055,4055,2
|
|
20240416,150000,214049295,4060,4060,4060,4060,1
|
|
20240416,145900,214045235,4060,4060,4060,4060,0
|
|
20240416,145800,214045235,4060,4060,4060,4060,4
|
|
20240416,145700,214028995,4060,4060,4060,4060,10
|
|
20240416,145600,213988395,4060,4060,4060,4060,5
|
|
20240416,145500,213968095,4060,4060,4060,4060,0
|
|
20240416,145400,213968095,4060,4060,4060,4060,2
|
|
20240416,145300,213959975,4060,4060,4060,4060,0
|
|
20240416,145200,213959975,4060,4060,4060,4060,1
|
|
20240416,145100,213955915,4050,4050,4050,4050,0
|
|
20240416,145000,213955915,4050,4050,4050,4050,409
|
|
20240416,144900,212299465,4040,4040,4040,4040,0
|
|
20240416,144800,212299465,4040,4040,4040,4040,3
|
|
20240416,144700,212287345,4040,4035,4040,4035,47
|
|
20240416,144600,212097555,4030,4035,4050,4030,1205
|
|
20240416,144500,207239200,4035,4045,4045,4035,914
|
|
20240416,144400,203544290,4050,4050,4050,4050,1
|
|
20240416,144300,203540240,4050,4050,4050,4050,51
|
|
20240416,144200,203333690,4050,4055,4055,4050,2000
|
|
20240416,144100,195232385,4065,4070,4070,4065,245
|
|
20240416,144000,194236250,4070,4070,4070,4070,0
|
|
20240416,143900,194236250,4070,4070,4070,4070,0
|
|
20240416,143800,194236250,4070,4070,4070,4070,20
|
|
20240416,143700,194154850,4075,4075,4075,4075,0
|
|
20240416,143600,194154850,4075,4075,4075,4075,0
|
|
20240416,143500,194154850,4075,4075,4075,4075,0
|
|
20240416,143400,194154850,4075,4075,4075,4075,0
|
|
20240416,143300,194154850,4075,4075,4075,4075,0
|
|
20240416,143200,194154850,4075,4075,4075,4075,0
|
|
20240416,143100,194154850,4075,4075,4075,4075,0
|
|
20240416,143000,194154850,4075,4075,4075,4075,0
|
|
20240416,142900,194154850,4075,4075,4075,4075,0
|
|
20240416,142800,194154850,4075,4075,4075,4075,1
|
|
20240416,142700,194150775,4075,4070,4075,4070,24
|
|
20240416,142600,194053085,4065,4065,4065,4065,200
|
|
20240416,142500,193240085,4065,4065,4065,4065,0
|
|
20240416,142400,193240085,4065,4065,4065,4065,39
|
|
20240416,142300,193081550,4060,4065,4065,4060,50
|
|
20240416,142200,192878535,4075,4075,4075,4075,0
|
|
20240416,142100,192878535,4075,4065,4075,4065,20
|
|
20240416,142000,192797205,4060,4060,4060,4060,19
|
|
20240416,141900,192720065,4055,4055,4055,4055,0
|
|
20240416,141800,192720065,4055,4060,4060,4055,3000
|
|
20240416,141700,180553795,4070,4065,4070,4060,3827
|
|
20240416,141600,165004805,4070,4070,4070,4070,0
|
|
20240416,141500,165004805,4070,4070,4070,4070,8
|
|
20240416,141400,164972245,4070,4070,4070,4065,14
|
|
20240416,141300,164915320,4065,4070,4070,4065,8
|
|
20240416,141200,164882780,4065,4070,4070,4065,4
|
|
20240416,141100,164866510,4065,4065,4070,4065,11
|
|
20240416,141000,164821770,4065,4070,4070,4065,2
|
|
20240416,140900,164813635,4065,4065,4065,4065,0
|
|
20240416,140800,164813635,4065,4070,4070,4065,64
|
|
20240416,140700,164553425,4070,4070,4070,4070,0
|
|
20240416,140600,164553425,4070,4070,4070,4070,12
|
|
20240416,140500,164504585,4075,4075,4075,4075,0
|
|
20240416,140400,164504585,4075,4075,4075,4075,0
|
|
20240416,140300,164504585,4075,4075,4075,4075,0
|
|
20240416,140200,164504585,4075,4075,4075,4075,8
|
|
20240416,140100,164471985,4075,4075,4075,4075,0
|
|
20240416,140000,164471985,4075,4075,4075,4075,0
|
|
20240416,135900,164471985,4075,4075,4075,4075,100
|
|
20240416,135800,164064485,4065,4065,4065,4065,0
|
|
20240416,135700,164064485,4065,4065,4065,4065,0
|
|
20240416,135600,164064485,4065,4065,4065,4065,0
|
|
20240416,135500,164064485,4065,4065,4065,4065,0
|
|
20240416,135400,164064485,4065,4065,4065,4065,1751
|
|
20240416,135300,156946670,4065,4065,4065,4065,0
|
|
20240416,135200,156946670,4065,4070,4070,4065,1043
|
|
20240416,135100,152706690,4075,4070,4075,4070,239
|
|
20240416,135000,151733230,4070,4070,4070,4070,0
|
|
20240416,134900,151733230,4070,4070,4070,4070,0
|
|
20240416,134800,151733230,4070,4070,4070,4070,0
|
|
20240416,134700,151733230,4070,4070,4070,4070,13
|
|
20240416,134600,151680320,4070,4070,4070,4070,0
|
|
20240416,134500,151680320,4070,4070,4070,4070,0
|
|
20240416,134400,151680320,4070,4070,4070,4070,0
|
|
20240416,134300,151680320,4070,4070,4070,4070,0
|
|
20240416,134200,151680320,4070,4070,4070,4070,0
|
|
20240416,134100,151680320,4070,4070,4070,4070,0
|
|
20240416,134000,151680320,4070,4070,4070,4070,0
|
|
20240416,133900,151680320,4070,4070,4070,4070,0
|
|
20240416,133800,151680320,4070,4070,4070,4070,1
|
|
20240416,133700,151676250,4070,4070,4070,4070,0
|
|
20240416,133600,151676250,4070,4070,4070,4070,0
|
|
20240416,133500,151676250,4070,4070,4070,4070,0
|
|
20240416,133400,151676250,4070,4070,4070,4070,813
|
|
20240416,133300,148367340,4065,4065,4065,4065,0
|
|
20240416,133200,148367340,4065,4065,4065,4065,31
|
|
20240416,133100,148241325,4070,4065,4070,4065,881
|
|
20240416,133000,144659060,4070,4070,4070,4070,4
|
|
20240416,132900,144642780,4070,4070,4070,4070,50
|
|
20240416,132800,144439280,4065,4065,4065,4065,0
|
|
20240416,132700,144439280,4065,4090,4090,4065,4403
|
|
20240416,132600,126510935,4090,4090,4090,4090,50
|
|
20240416,132500,126306435,4090,4090,4090,4090,0
|
|
20240416,132400,126306435,4090,4090,4090,4090,0
|
|
20240416,132300,126306435,4090,4090,4090,4090,150
|
|
20240416,132200,125692935,4090,4090,4090,4090,0
|
|
20240416,132100,125692935,4090,4090,4090,4090,5
|
|
20240416,132000,125672485,4090,4090,4090,4090,100
|
|
20240416,131900,125263485,4090,4090,4090,4090,100
|
|
20240416,131800,124854485,4085,4085,4085,4085,0
|
|
20240416,131700,124854485,4085,4085,4085,4085,0
|
|
20240416,131600,124854485,4085,4085,4085,4085,53
|
|
20240416,131500,124637980,4080,4080,4080,4080,0
|
|
20240416,131400,124637980,4080,4080,4080,4080,0
|
|
20240416,131300,124637980,4080,4080,4080,4080,0
|
|
20240416,131200,124637980,4080,4080,4080,4080,0
|
|
20240416,131100,124637980,4080,4080,4080,4080,43
|
|
20240416,131000,124462540,4080,4080,4080,4080,0
|
|
20240416,130900,124462540,4080,4080,4080,4080,0
|
|
20240416,130800,124462540,4080,4080,4080,4080,0
|
|
20240416,130700,124462540,4080,4090,4090,4080,789
|
|
20240416,130600,121243410,4090,4090,4090,4090,0
|
|
20240416,130500,121243410,4090,4090,4090,4090,0
|
|
20240416,130400,121243410,4090,4090,4090,4090,0
|
|
20240416,130300,121243410,4090,4090,4090,4090,32
|
|
20240416,130200,121112530,4085,4085,4085,4085,9
|
|
20240416,130100,121075765,4080,4080,4080,4080,7
|
|
20240416,130000,121047205,4075,4075,4075,4075,23
|
|
20240416,125900,120953480,4075,4075,4075,4075,90
|
|
20240416,125800,120586730,4070,4070,4070,4070,6
|
|
20240416,125700,120562310,4070,4070,4070,4070,0
|
|
20240416,125600,120562310,4070,4070,4070,4070,35
|
|
20240416,125500,120419860,4070,4070,4070,4070,0
|
|
20240416,125400,120419860,4070,4070,4070,4070,7
|
|
20240416,125300,120391370,4070,4070,4070,4070,6
|
|
20240416,125200,120366950,4075,4075,4075,4075,0
|
|
20240416,125100,120366950,4075,4075,4075,4075,0
|
|
20240416,125000,120366950,4075,4075,4075,4075,0
|
|
20240416,124900,120366950,4075,4075,4075,4075,12
|
|
20240416,124800,120318050,4080,4080,4080,4080,0
|
|
20240416,124700,120318050,4080,4080,4080,4080,2
|
|
20240416,124600,120309890,4080,4080,4080,4080,1
|
|
20240416,124500,120305810,4080,4080,4080,4080,0
|
|
20240416,124400,120305810,4080,4070,4080,4070,27
|
|
20240416,124300,120195720,4070,4070,4070,4070,12
|
|
20240416,124200,120146880,4070,4070,4070,4070,7
|
|
20240416,124100,120118390,4070,4070,4070,4070,8
|
|
20240416,124000,120085830,4070,4070,4070,4070,0
|
|
20240416,123900,120085830,4070,4075,4075,4070,356
|
|
20240416,123800,118635980,4075,4075,4075,4075,0
|
|
20240416,123700,118635980,4075,4075,4075,4075,0
|
|
20240416,123600,118635980,4075,4080,4080,4075,7
|
|
20240416,123500,118607430,4080,4080,4080,4080,5
|
|
20240416,123400,118587030,4075,4075,4075,4075,9
|
|
20240416,123300,118550355,4075,4075,4075,4075,0
|
|
20240416,123200,118550355,4075,4075,4075,4075,0
|
|
20240416,123100,118550355,4075,4075,4075,4075,0
|
|
20240416,123000,118550355,4075,4075,4075,4075,0
|
|
20240416,122900,118550355,4075,4075,4075,4075,41
|
|
20240416,122800,118383280,4075,4075,4075,4075,0
|
|
20240416,122700,118383280,4075,4075,4075,4075,0
|
|
20240416,122600,118383280,4075,4075,4075,4075,0
|
|
20240416,122500,118383280,4075,4075,4075,4075,0
|
|
20240416,122400,118383280,4075,4075,4075,4075,0
|
|
20240416,122300,118383280,4075,4075,4075,4075,0
|
|
20240416,122200,118383280,4075,4075,4075,4075,0
|
|
20240416,122100,118383280,4075,4075,4085,4075,312
|
|
20240416,122000,117111020,4075,4075,4075,4075,0
|
|
20240416,121900,117111020,4075,4075,4075,4075,0
|
|
20240416,121800,117111020,4075,4075,4075,4075,0
|
|
20240416,121700,117111020,4075,4075,4075,4075,0
|
|
20240416,121600,117111020,4075,4075,4075,4075,0
|
|
20240416,121500,117111020,4075,4080,4080,4075,62
|
|
20240416,121400,116858260,4090,4090,4090,4090,0
|
|
20240416,121300,116858260,4090,4090,4090,4090,0
|
|
20240416,121200,116858260,4090,4090,4090,4090,0
|
|
20240416,121100,116858260,4090,4090,4090,4090,4
|
|
20240416,121000,116841900,4090,4090,4090,4090,0
|
|
20240416,120900,116841900,4090,4090,4090,4090,5
|
|
20240416,120800,116821450,4090,4090,4090,4090,1
|
|
20240416,120700,116817360,4085,4085,4085,4085,0
|
|
20240416,120600,116817360,4085,4080,4085,4080,56
|
|
20240416,120500,116588700,4075,4075,4075,4075,0
|
|
20240416,120400,116588700,4075,4075,4075,4075,0
|
|
20240416,120300,116588700,4075,4075,4075,4075,17
|
|
20240416,120200,116519425,4070,4070,4070,4070,0
|
|
20240416,120100,116519425,4070,4080,4080,4070,300
|
|
20240416,120000,115297875,4085,4085,4085,4085,1
|
|
20240416,115900,115293790,4085,4085,4085,4085,1
|
|
20240416,115800,115289705,4085,4085,4085,4085,24
|
|
20240416,115700,115191665,4070,4070,4070,4070,0
|
|
20240416,115600,115191665,4070,4070,4070,4070,0
|
|
20240416,115500,115191665,4070,4070,4070,4070,0
|
|
20240416,115400,115191665,4070,4070,4070,4070,0
|
|
20240416,115300,115191665,4070,4070,4070,4070,0
|
|
20240416,115200,115191665,4070,4090,4090,4070,503
|
|
20240416,115100,113142185,4090,4090,4090,4090,0
|
|
20240416,115000,113142185,4090,4090,4090,4090,0
|
|
20240416,114900,113142185,4090,4090,4090,4090,0
|
|
20240416,114800,113142185,4090,4090,4090,4090,0
|
|
20240416,114700,113142185,4090,4085,4090,4085,491
|
|
20240416,114600,111134080,4080,4080,4080,4080,0
|
|
20240416,114500,111134080,4080,4080,4080,4080,107
|
|
20240416,114400,110697520,4080,4075,4080,4075,110
|
|
20240416,114300,110248770,4075,4080,4080,4075,19
|
|
20240416,114200,110171330,4070,4070,4070,4070,0
|
|
20240416,114100,110171330,4070,4070,4070,4070,0
|
|
20240416,114000,110171330,4070,4070,4070,4070,0
|
|
20240416,113900,110171330,4070,4075,4075,4070,119
|
|
20240416,113800,109686640,4075,4075,4075,4075,28
|
|
20240416,113700,109572540,4075,4075,4075,4075,116
|
|
20240416,113600,109099840,4070,4070,4070,4070,80
|
|
20240416,113500,108774240,4065,4065,4065,4065,94
|
|
20240416,113400,108392130,4055,4050,4055,4050,20
|
|
20240416,113300,108311080,4045,4045,4045,4045,445
|
|
20240416,113200,106511055,4050,4045,4050,4035,1968
|
|
20240416,113100,98553620,4050,4050,4050,4050,101
|
|
20240416,113000,98144570,4050,4045,4050,4045,222
|
|
20240416,112900,97245570,4050,4070,4070,4050,2990
|
|
20240416,112800,85124125,4070,4070,4070,4070,488
|
|
20240416,112700,83137965,4070,4070,4070,4070,11
|
|
20240416,112600,83093195,4070,4070,4070,4070,0
|
|
20240416,112500,83093195,4070,4090,4090,4065,2953
|
|
20240416,112400,71053165,4085,4085,4085,4085,51
|
|
20240416,112300,70844830,4090,4090,4090,4090,200
|
|
20240416,112200,70026830,4100,4100,4100,4100,0
|
|
20240416,112100,70026830,4100,4100,4100,4100,5
|
|
20240416,112000,70006330,4085,4085,4085,4085,300
|
|
20240416,111900,68780830,4100,4100,4100,4100,1
|
|
20240416,111800,68776730,4100,4100,4100,4100,100
|
|
20240416,111700,68366730,4100,4100,4100,4100,0
|
|
20240416,111600,68366730,4100,4100,4100,4100,2
|
|
20240416,111500,68358530,4100,4100,4100,4100,0
|
|
20240416,111400,68358530,4100,4100,4100,4100,100
|
|
20240416,111300,67948530,4100,4100,4100,4100,0
|
|
20240416,111200,67948530,4100,4100,4100,4100,0
|
|
20240416,111100,67948530,4100,4100,4100,4100,1
|
|
20240416,111000,67944430,4100,4100,4100,4100,7
|
|
20240416,110900,67915730,4095,4090,4095,4090,19
|
|
20240416,110800,67838005,4085,4085,4085,4085,58
|
|
20240416,110700,67601075,4085,4085,4085,4085,85
|
|
20240416,110600,67253850,4090,4090,4090,4090,0
|
|
20240416,110500,67253850,4090,4100,4100,4090,178
|
|
20240416,110400,66525005,4100,4100,4100,4100,61
|
|
20240416,110300,66274905,4100,4100,4100,4100,0
|
|
20240416,110200,66274905,4100,4100,4100,4100,1
|
|
20240416,110100,66270805,4100,4110,4110,4100,19
|
|
20240416,110000,66192875,4100,4100,4100,4100,0
|
|
20240416,105900,66192875,4100,4100,4100,4100,0
|
|
20240416,105800,66192875,4100,4100,4100,4100,0
|
|
20240416,105700,66192875,4100,4100,4100,4100,16
|
|
20240416,105600,66127275,4100,4100,4100,4100,0
|
|
20240416,105500,66127275,4100,4100,4100,4100,0
|
|
20240416,105400,66127275,4100,4100,4100,4100,36
|
|
20240416,105300,65979675,4100,4100,4100,4100,0
|
|
20240416,105200,65979675,4100,4100,4100,4100,16
|
|
20240416,105100,65914075,4100,4100,4100,4100,0
|
|
20240416,105000,65914075,4100,4100,4100,4100,3
|
|
20240416,104900,65901775,4095,4090,4095,4090,504
|
|
20240416,104800,63838160,4085,4085,4085,4085,248
|
|
20240416,104700,62825080,4085,4090,4090,4085,251
|
|
20240416,104600,61799535,4095,4090,4095,4090,55
|
|
20240416,104500,61574345,4095,4095,4095,4095,0
|
|
20240416,104400,61574345,4095,4095,4095,4095,54
|
|
20240416,104300,61353215,4095,4095,4095,4095,1
|
|
20240416,104200,61349120,4095,4100,4100,4095,300
|
|
20240416,104100,60119165,4100,4100,4100,4100,2
|
|
20240416,104000,60110965,4100,4105,4105,4100,326
|
|
20240416,103900,58773360,4105,4105,4105,4105,52
|
|
20240416,103800,58559900,4105,4110,4115,4105,373
|
|
20240416,103700,57026875,4110,4115,4115,4110,296
|
|
20240416,103600,55809565,4120,4120,4120,4120,0
|
|
20240416,103500,55809565,4120,4120,4120,4120,0
|
|
20240416,103400,55809565,4120,4120,4120,4120,0
|
|
20240416,103300,55809565,4120,4120,4120,4120,1
|
|
20240416,103200,55805445,4120,4120,4120,4120,0
|
|
20240416,103100,55805445,4120,4125,4135,4115,619
|
|
20240416,103000,53255265,4120,4120,4125,4120,20
|
|
20240416,102900,53172795,4120,4120,4120,4120,12
|
|
20240416,102800,53123355,4125,4125,4125,4125,0
|
|
20240416,102700,53123355,4125,4125,4125,4125,50
|
|
20240416,102600,52917105,4120,4120,4120,4120,0
|
|
20240416,102500,52917105,4120,4120,4120,4120,16
|
|
20240416,102400,52851185,4125,4120,4125,4120,85
|
|
20240416,102300,52500745,4125,4125,4125,4125,0
|
|
20240416,102200,52500745,4125,4125,4125,4125,88
|
|
20240416,102100,52137745,4130,4130,4130,4130,160
|
|
20240416,102000,51476945,4130,4130,4130,4130,0
|
|
20240416,101900,51476945,4130,4140,4140,4130,474
|
|
20240416,101800,49516955,4140,4140,4140,4140,24
|
|
20240416,101700,49417595,4135,4135,4135,4135,16
|
|
20240416,101600,49351435,4135,4135,4135,4135,0
|
|
20240416,101500,49351435,4135,4135,4135,4135,0
|
|
20240416,101400,49351435,4135,4135,4135,4135,36
|
|
20240416,101300,49202575,4135,4135,4135,4135,0
|
|
20240416,101200,49202575,4135,4135,4135,4135,3
|
|
20240416,101100,49190170,4135,4130,4135,4130,64
|
|
20240416,101000,48925610,4135,4140,4140,4135,286
|
|
20240416,100900,47742980,4135,4135,4135,4135,734
|
|
20240416,100800,44707890,4135,4135,4135,4135,16
|
|
20240416,100700,44641730,4140,4140,4140,4140,5
|
|
20240416,100600,44621030,4135,4135,4135,4135,16
|
|
20240416,100500,44554870,4135,4135,4135,4135,0
|
|
20240416,100400,44554870,4135,4135,4135,4135,16
|
|
20240416,100300,44488710,4135,4135,4135,4135,55
|
|
20240416,100200,44261285,4135,4140,4140,4135,116
|
|
20240416,100100,43781125,4145,4145,4145,4145,0
|
|
20240416,100000,43781125,4145,4145,4145,4145,0
|
|
20240416,095900,43781125,4145,4135,4145,4135,22
|
|
20240416,095800,43690095,4135,4135,4135,4135,0
|
|
20240416,095700,43690095,4135,4135,4135,4135,16
|
|
20240416,095600,43623935,4140,4140,4140,4140,387
|
|
20240416,095500,42021755,4140,4155,4155,4140,123
|
|
20240416,095400,41512270,4155,4155,4155,4155,0
|
|
20240416,095300,41512270,4155,4155,4155,4155,78
|
|
20240416,095200,41188180,4155,4155,4155,4155,7
|
|
20240416,095100,41159095,4145,4145,4145,4145,0
|
|
20240416,095000,41159095,4145,4145,4145,4145,4
|
|
20240416,094900,41142515,4145,4145,4145,4145,5
|
|
20240416,094800,41121790,4145,4145,4145,4145,5
|
|
20240416,094700,41101065,4145,4145,4155,4145,16
|
|
20240416,094600,41034735,4140,4140,4140,4140,0
|
|
20240416,094500,41034735,4140,4140,4140,4140,56
|
|
20240416,094400,40802895,4140,4140,4140,4140,119
|
|
20240416,094300,40310235,4140,4155,4155,4135,852
|
|
20240416,094200,36785485,4150,4150,4150,4150,0
|
|
20240416,094100,36785485,4150,4140,4150,4140,597
|
|
20240416,094000,34311125,4145,4145,4145,4145,13
|
|
20240416,093900,34257240,4145,4145,4145,4145,3
|
|
20240416,093800,34244805,4145,4145,4145,4145,1
|
|
20240416,093700,34240660,4145,4145,4145,4145,505
|
|
20240416,093600,32147435,4155,4155,4155,4155,3
|
|
20240416,093500,32134970,4145,4145,4145,4145,16
|
|
20240416,093400,32068650,4155,4155,4155,4155,0
|
|
20240416,093300,32068650,4155,4155,4155,4155,2
|
|
20240416,093200,32060340,4155,4155,4155,4155,0
|
|
20240416,093100,32060340,4155,4155,4155,4155,7
|
|
20240416,093000,32031255,4150,4150,4150,4150,62
|
|
20240416,092900,31773955,4145,4150,4170,4145,527
|
|
20240416,092800,29586130,4170,4155,4170,4155,530
|
|
20240416,092700,27383260,4215,4180,4215,4080,3420
|
|
20240416,092600,13193860,4180,4185,4190,4180,70
|
|
20240416,092500,12900690,4190,4205,4205,4190,1647
|
|
20240416,092400,5986515,4200,4200,4200,4200,0
|
|
20240416,092300,5986515,4200,4200,4200,4200,0
|
|
20240416,092200,5986515,4200,4200,4200,4200,0
|
|
20240416,092100,5986515,4200,4200,4200,4200,0
|
|
20240416,092000,5986515,4200,4200,4200,4200,9
|
|
20240416,091900,5948715,4200,4200,4200,4200,150
|
|
20240416,091800,5318715,4200,4200,4200,4200,0
|
|
20240416,091700,5318715,4200,4205,4205,4200,201
|
|
20240416,091600,4474490,4200,4200,4200,4200,0
|
|
20240416,091500,4474490,4200,4200,4200,4200,300
|
|
20240416,091400,3214490,4220,4220,4220,4220,0
|
|
20240416,091300,3214490,4220,4220,4220,4220,0
|
|
20240416,091200,3214490,4220,4220,4220,4220,0
|
|
20240416,091100,3214490,4220,4220,4220,4220,0
|
|
20240416,091000,3214490,4220,4220,4220,4220,5
|
|
20240416,090900,3193390,4200,4200,4200,4200,0
|
|
20240416,090800,3193390,4200,4200,4200,4200,0
|
|
20240416,090700,3193390,4200,4200,4200,4200,0
|
|
20240416,090600,3193390,4200,4200,4200,4200,40
|
|
20240416,090500,3025390,4220,4220,4220,4220,23
|
|
20240416,090400,2928330,4200,4200,4200,4200,0
|
|
20240416,090300,2928330,4200,4200,4200,4200,100
|
|
20240416,090200,2508330,4220,4220,4220,4220,47
|
|
20240416,090100,2309990,4205,4230,4230,4205,505
|
|
20240416,090000,186340,4235,4235,4235,4235,44
|