637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,193400,1830967655,4995,4995,4995,4995,3084
|
|
20240416,193300,1830967655,4995,4995,4995,4995,0
|
|
20240416,193200,1830967655,4995,4995,4995,4995,0
|
|
20240416,193100,1830967655,4995,4995,4995,4995,0
|
|
20240416,193000,1830967655,4995,4995,4995,4995,0
|
|
20240416,192900,1830967655,4995,4995,4995,4995,0
|
|
20240416,192800,1830967655,4995,4995,4995,4995,0
|
|
20240416,192700,1830967655,4995,4995,4995,4995,0
|
|
20240416,192600,1830967655,4995,4995,4995,4995,0
|
|
20240416,192500,1830967655,4995,4995,4995,4995,0
|
|
20240416,192400,1830967655,4995,4995,4995,4995,0
|
|
20240416,192300,1830967655,4995,4995,4995,4995,0
|
|
20240416,192200,1830967655,4995,4995,4995,4995,0
|
|
20240416,192100,1830967655,4995,4995,4995,4995,0
|
|
20240416,192000,1830967655,4995,4995,4995,4995,0
|
|
20240416,191900,1830967655,4995,4995,4995,4995,0
|
|
20240416,191800,1830967655,4995,4995,4995,4995,0
|
|
20240416,191700,1830967655,4995,4995,4995,4995,0
|
|
20240416,191600,1830967655,4995,4995,4995,4995,0
|
|
20240416,191500,1830967655,4995,4995,4995,4995,0
|
|
20240416,191400,1830967655,4995,4995,4995,4995,0
|
|
20240416,191300,1830967655,4995,4995,4995,4995,0
|
|
20240416,191200,1830967655,4995,4995,4995,4995,0
|
|
20240416,191100,1830967655,4995,4995,4995,4995,0
|
|
20240416,191000,1830967655,4995,4995,4995,4995,0
|
|
20240416,190900,1830967655,4995,4995,4995,4995,0
|
|
20240416,190800,1830967655,4995,4995,4995,4995,0
|
|
20240416,190700,1830967655,4995,4995,4995,4995,0
|
|
20240416,190600,1830967655,4995,4995,4995,4995,0
|
|
20240416,190500,1830967655,4995,4995,4995,4995,0
|
|
20240416,190400,1830967655,4995,4995,4995,4995,3084
|
|
20240416,190300,1830967655,4995,4995,4995,4995,0
|
|
20240416,190200,1830967655,4995,4995,4995,4995,0
|
|
20240416,190100,1830967655,4995,4995,4995,4995,0
|
|
20240416,190000,1830967655,4995,4995,4995,4995,0
|
|
20240416,185900,1830967655,4995,4995,4995,4995,0
|
|
20240416,185800,1830967655,4995,4995,4995,4995,0
|
|
20240416,185700,1830967655,4995,4995,4995,4995,0
|
|
20240416,185600,1830967655,4995,4995,4995,4995,0
|
|
20240416,185500,1830967655,4995,4995,4995,4995,0
|
|
20240416,185400,1830967655,4995,4995,4995,4995,0
|
|
20240416,185300,1830967655,4995,4995,4995,4995,0
|
|
20240416,185200,1830967655,4995,4995,4995,4995,0
|
|
20240416,185100,1830967655,4995,4995,4995,4995,0
|
|
20240416,185000,1830967655,4995,4995,4995,4995,0
|
|
20240416,184900,1830967655,4995,4995,4995,4995,0
|
|
20240416,184800,1830967655,4995,4995,4995,4995,0
|
|
20240416,184700,1830967655,4995,4995,4995,4995,0
|
|
20240416,184600,1830967655,4995,4995,4995,4995,0
|
|
20240416,184500,1830967655,4995,4995,4995,4995,0
|
|
20240416,184400,1830967655,4995,4995,4995,4995,0
|
|
20240416,184300,1830967655,4995,4995,4995,4995,0
|
|
20240416,184200,1830967655,4995,4995,4995,4995,0
|
|
20240416,184100,1830967655,4995,4995,4995,4995,0
|
|
20240416,184000,1830967655,4995,4995,4995,4995,0
|
|
20240416,183900,1830967655,4995,4995,4995,4995,0
|
|
20240416,183800,1830967655,4995,4995,4995,4995,0
|
|
20240416,183700,1830967655,4995,4995,4995,4995,0
|
|
20240416,183600,1830967655,4995,4995,4995,4995,0
|
|
20240416,183500,1830967655,4995,4995,4995,4995,0
|
|
20240416,183400,1830967655,4995,4995,4995,4995,3084
|
|
20240416,183300,1830967655,4995,4995,4995,4995,0
|
|
20240416,183200,1830967655,4995,4995,4995,4995,0
|
|
20240416,183100,1830967655,4995,4995,4995,4995,0
|
|
20240416,183000,1830967655,4995,4995,4995,4995,0
|
|
20240416,182900,1830967655,4995,4995,4995,4995,0
|
|
20240416,182800,1830967655,4995,4995,4995,4995,0
|
|
20240416,182700,1830967655,4995,4995,4995,4995,0
|
|
20240416,182600,1830967655,4995,4995,4995,4995,0
|
|
20240416,182500,1830967655,4995,4995,4995,4995,0
|
|
20240416,182400,1830967655,4995,4995,4995,4995,0
|
|
20240416,182300,1830967655,4995,4995,4995,4995,0
|
|
20240416,182200,1830967655,4995,4995,4995,4995,0
|
|
20240416,182100,1830967655,4995,4995,4995,4995,0
|
|
20240416,182000,1830967655,4995,4995,4995,4995,0
|
|
20240416,181900,1830967655,4995,4995,4995,4995,0
|
|
20240416,181800,1830967655,4995,4995,4995,4995,0
|
|
20240416,181700,1830967655,4995,4995,4995,4995,0
|
|
20240416,181600,1830967655,4995,4995,4995,4995,0
|
|
20240416,181500,1830967655,4995,4995,4995,4995,0
|
|
20240416,181400,1830967655,4995,4995,4995,4995,0
|
|
20240416,181300,1830967655,4995,4995,4995,4995,0
|
|
20240416,181200,1830967655,4995,4995,4995,4995,0
|
|
20240416,181100,1830967655,4995,4995,4995,4995,0
|
|
20240416,181000,1830967655,4995,4995,4995,4995,0
|
|
20240416,180900,1830967655,4995,4995,4995,4995,0
|
|
20240416,180800,1830967655,4995,4995,4995,4995,0
|
|
20240416,180700,1830967655,4995,4995,4995,4995,0
|
|
20240416,180600,1830967655,4995,4995,4995,4995,0
|
|
20240416,180500,1830967655,4995,4995,4995,4995,0
|
|
20240416,180400,1830967655,4995,4995,4995,4995,3084
|
|
20240416,180300,1830967655,4995,4995,4995,4995,0
|
|
20240416,180200,1830967655,4995,4995,4995,4995,0
|
|
20240416,180100,1830967655,4995,4995,4995,4995,0
|
|
20240416,180000,1830967655,4995,4995,4995,4995,0
|
|
20240416,175900,1830967655,4995,4995,4995,4995,0
|
|
20240416,175800,1830967655,4995,4995,4995,4995,0
|
|
20240416,175700,1830967655,4995,4995,4995,4995,0
|
|
20240416,175600,1830967655,4995,4995,4995,4995,0
|
|
20240416,175500,1830967655,4995,4995,4995,4995,0
|
|
20240416,175400,1830967655,4995,4995,4995,4995,0
|
|
20240416,175300,1830967655,4995,4995,4995,4995,0
|
|
20240416,175200,1830967655,4995,4995,4995,4995,0
|
|
20240416,175100,1830967655,4995,4995,4995,4995,0
|
|
20240416,175000,1830967655,4995,4995,4995,4995,0
|
|
20240416,174900,1830967655,4995,4995,4995,4995,0
|
|
20240416,174800,1830967655,4995,4995,4995,4995,0
|
|
20240416,174700,1830967655,4995,4995,4995,4995,0
|
|
20240416,174600,1830967655,4995,4995,4995,4995,0
|
|
20240416,174500,1830967655,4995,4995,4995,4995,0
|
|
20240416,174400,1830967655,4995,4995,4995,4995,0
|
|
20240416,174300,1830967655,4995,4995,4995,4995,0
|
|
20240416,174200,1830967655,4995,4995,4995,4995,0
|
|
20240416,174100,1830967655,4995,4995,4995,4995,0
|
|
20240416,174000,1830967655,4995,4995,4995,4995,0
|
|
20240416,173900,1830967655,4995,4995,4995,4995,0
|
|
20240416,173800,1830967655,4995,4995,4995,4995,0
|
|
20240416,173700,1830967655,4995,4995,4995,4995,0
|
|
20240416,173600,1830967655,4995,4995,4995,4995,0
|
|
20240416,173500,1830967655,4995,4995,4995,4995,0
|
|
20240416,173400,1830967655,4995,4995,4995,4995,3084
|
|
20240416,173300,1830967655,4995,4995,4995,4995,0
|
|
20240416,173200,1830967655,4995,4995,4995,4995,0
|
|
20240416,173100,1830967655,4995,4995,4995,4995,0
|
|
20240416,173000,1830967655,4995,4995,4995,4995,0
|
|
20240416,172900,1830967655,4995,4995,4995,4995,0
|
|
20240416,172800,1830967655,4995,4995,4995,4995,0
|
|
20240416,172700,1830967655,4995,4995,4995,4995,0
|
|
20240416,172600,1830967655,4995,4995,4995,4995,0
|
|
20240416,172500,1830967655,4995,4995,4995,4995,0
|
|
20240416,172400,1830967655,4995,4995,4995,4995,0
|
|
20240416,172300,1830967655,4995,4995,4995,4995,0
|
|
20240416,172200,1830967655,4995,4995,4995,4995,0
|
|
20240416,172100,1830967655,4995,4995,4995,4995,0
|
|
20240416,172000,1830967655,4995,4995,4995,4995,0
|
|
20240416,171900,1830967655,4995,4995,4995,4995,0
|
|
20240416,171800,1830967655,4995,4995,4995,4995,0
|
|
20240416,171700,1830967655,4995,4995,4995,4995,0
|
|
20240416,171600,1830967655,4995,4995,4995,4995,0
|
|
20240416,171500,1830967655,4995,4995,4995,4995,0
|
|
20240416,171400,1830967655,4995,4995,4995,4995,0
|
|
20240416,171300,1830967655,4995,4995,4995,4995,0
|
|
20240416,171200,1830967655,4995,4995,4995,4995,0
|
|
20240416,171100,1830967655,4995,4995,4995,4995,0
|
|
20240416,171000,1830967655,4995,4995,4995,4995,0
|
|
20240416,170900,1830967655,4995,4995,4995,4995,0
|
|
20240416,170800,1830967655,4995,4995,4995,4995,0
|
|
20240416,170700,1830967655,4995,4995,4995,4995,0
|
|
20240416,170600,1830967655,4995,4995,4995,4995,0
|
|
20240416,170500,1830967655,4995,4995,4995,4995,0
|
|
20240416,170400,1830967655,4995,4995,4995,4995,3084
|
|
20240416,170300,1830967655,4995,4995,4995,4995,0
|
|
20240416,170200,1830967655,4995,4995,4995,4995,0
|
|
20240416,170100,1830967655,4995,4995,4995,4995,0
|
|
20240416,170000,1830967655,4995,4995,4995,4995,0
|
|
20240416,165900,1830967655,4995,4995,4995,4995,0
|
|
20240416,165800,1830967655,4995,4995,4995,4995,0
|
|
20240416,165700,1830967655,4995,4995,4995,4995,0
|
|
20240416,165600,1830967655,4995,4995,4995,4995,0
|
|
20240416,165500,1830967655,4995,4995,4995,4995,0
|
|
20240416,165400,1830967655,4995,4995,4995,4995,0
|
|
20240416,165300,1830967655,4995,4995,4995,4995,0
|
|
20240416,165200,1830967655,4995,4995,4995,4995,0
|
|
20240416,165100,1830967655,4995,4995,4995,4995,0
|
|
20240416,165000,1830967655,4995,4995,4995,4995,0
|
|
20240416,164900,1830967655,4995,4995,4995,4995,0
|
|
20240416,164800,1830967655,4995,4995,4995,4995,0
|
|
20240416,164700,1830967655,4995,4995,4995,4995,0
|
|
20240416,164600,1830967655,4995,4995,4995,4995,0
|
|
20240416,164500,1830967655,4995,4995,4995,4995,0
|
|
20240416,164400,1830967655,4995,4995,4995,4995,0
|
|
20240416,164300,1830967655,4995,4995,4995,4995,0
|
|
20240416,164200,1830967655,4995,4995,4995,4995,0
|
|
20240416,164100,1830967655,4995,4995,4995,4995,0
|
|
20240416,164000,1830967655,4995,4995,4995,4995,0
|
|
20240416,163900,1830967655,4995,4995,4995,4995,0
|
|
20240416,163800,1830967655,4995,4995,4995,4995,0
|
|
20240416,163700,1830967655,4995,4995,4995,4995,0
|
|
20240416,163600,1830967655,4995,4995,4995,4995,0
|
|
20240416,163500,1830967655,4995,4995,4995,4995,0
|
|
20240416,163400,1830967655,4995,4995,4995,4995,3084
|
|
20240416,163300,1830967655,4995,4995,4995,4995,0
|
|
20240416,163200,1830967655,4995,4995,4995,4995,0
|
|
20240416,163100,1830967655,4995,4995,4995,4995,0
|
|
20240416,163000,1830967655,4995,4995,4995,4995,0
|
|
20240416,162900,1830967655,4995,4995,4995,4995,0
|
|
20240416,162800,1830967655,4995,4995,4995,4995,0
|
|
20240416,162700,1830967655,4995,4995,4995,4995,0
|
|
20240416,162600,1830967655,4995,4995,4995,4995,0
|
|
20240416,162500,1830967655,4995,4995,4995,4995,0
|
|
20240416,162400,1830967655,4995,4995,4995,4995,0
|
|
20240416,162300,1830967655,4995,4995,4995,4995,0
|
|
20240416,162200,1830967655,4995,4995,4995,4995,0
|
|
20240416,162100,1830967655,4995,4995,4995,4995,0
|
|
20240416,162000,1830967655,4995,4995,4995,4995,0
|
|
20240416,161900,1830967655,4995,4995,4995,4995,0
|
|
20240416,161800,1830967655,4995,4995,4995,4995,0
|
|
20240416,161700,1830967655,4995,4995,4995,4995,0
|
|
20240416,161600,1830967655,4995,4995,4995,4995,0
|
|
20240416,161500,1830967655,4995,4995,4995,4995,0
|
|
20240416,161400,1830967655,4995,4995,4995,4995,0
|
|
20240416,161300,1830967655,4995,4995,4995,4995,0
|
|
20240416,161200,1830967655,4995,4995,4995,4995,0
|
|
20240416,161100,1830967655,4995,4995,4995,4995,0
|
|
20240416,161000,1830967655,4995,4995,4995,4995,0
|
|
20240416,160900,1830967655,4995,4995,4995,4995,0
|
|
20240416,160800,1830967655,4995,4995,4995,4995,0
|
|
20240416,160700,1830967655,4995,4995,4995,4995,0
|
|
20240416,160600,1830967655,4995,4995,4995,4995,0
|
|
20240416,160500,1830967655,4995,4995,4995,4995,0
|
|
20240416,160400,1830967655,4995,4995,4995,4995,3084
|
|
20240416,160300,1830967655,4995,4995,4995,4995,0
|
|
20240416,160200,1830967655,4995,4995,4995,4995,0
|
|
20240416,160100,1830967655,4995,4995,4995,4995,0
|
|
20240416,160000,1830967655,4995,4995,4995,4995,0
|
|
20240416,155900,1830967655,4995,4995,4995,4995,0
|
|
20240416,155800,1830967655,4995,4995,4995,4995,0
|
|
20240416,155700,1830967655,4995,4995,4995,4995,0
|
|
20240416,155600,1830967655,4995,4995,4995,4995,0
|
|
20240416,155500,1830967655,4995,4995,4995,4995,0
|
|
20240416,155400,1830967655,4995,4995,4995,4995,0
|
|
20240416,155300,1830967655,4995,4995,4995,4995,0
|
|
20240416,155200,1830967655,4995,4995,4995,4995,0
|
|
20240416,155100,1830967655,4995,4995,4995,4995,0
|
|
20240416,155000,1830967655,4995,4995,4995,4995,0
|
|
20240416,154900,1830967655,4995,4995,4995,4995,0
|
|
20240416,154800,1830967655,4995,4995,4995,4995,0
|
|
20240416,154700,1830967655,4995,4995,4995,4995,0
|
|
20240416,154600,1830967655,4995,4995,4995,4995,0
|
|
20240416,154500,1830967655,4995,4995,4995,4995,0
|
|
20240416,154400,1830967655,4995,4995,4995,4995,0
|
|
20240416,154300,1830967655,4995,4995,4995,4995,0
|
|
20240416,154200,1830967655,4995,4995,4995,4995,0
|
|
20240416,154100,1830967655,4995,4995,4995,4995,0
|
|
20240416,154000,1830967655,4995,4995,4995,4995,0
|
|
20240416,153900,1830967655,4995,4995,4995,4995,0
|
|
20240416,153800,1830967655,4995,4995,4995,4995,0
|
|
20240416,153700,1830967655,4995,4995,4995,4995,0
|
|
20240416,153600,1830967655,4995,4995,4995,4995,0
|
|
20240416,153500,1830967655,4995,4995,4995,4995,0
|
|
20240416,153400,1830967655,4995,4995,4995,4995,3084
|
|
20240416,153300,1830967655,4995,4995,4995,4995,0
|
|
20240416,153200,1830967655,4995,4995,4995,4995,0
|
|
20240416,153100,1830967655,4995,4995,4995,4995,0
|
|
20240416,153000,1830967655,4995,4995,4995,4995,3084
|
|
20240416,152900,1815563075,4995,4995,4995,4995,0
|
|
20240416,152800,1815563075,4995,4995,4995,4995,0
|
|
20240416,152700,1815563075,4995,4995,4995,4995,0
|
|
20240416,152600,1815563075,4995,4995,4995,4995,0
|
|
20240416,152500,1815563075,4995,4995,4995,4995,0
|
|
20240416,152400,1815563075,4995,4995,4995,4995,0
|
|
20240416,152300,1815563075,4995,4995,4995,4995,0
|
|
20240416,152200,1815563075,4995,4995,4995,4995,0
|
|
20240416,152100,1815563075,4995,4995,4995,4995,0
|
|
20240416,152000,1815563075,4995,4995,4995,4995,0
|
|
20240416,151900,1815563075,4995,4995,4995,4995,1
|
|
20240416,151800,1815558080,4985,4990,4990,4985,2032
|
|
20240416,151700,1805428535,4995,4990,4995,4985,6152
|
|
20240416,151600,1774730870,4995,4995,4995,4995,300
|
|
20240416,151500,1773232370,4995,4995,4995,4995,113
|
|
20240416,151400,1772667935,5000,5000,5000,5000,1
|
|
20240416,151300,1772662935,5000,5000,5000,5000,0
|
|
20240416,151200,1772662935,5000,5000,5000,5000,0
|
|
20240416,151100,1772662935,5000,4995,5000,4990,1359
|
|
20240416,151000,1765878455,5000,5000,5000,5000,153
|
|
20240416,150900,1765113455,5000,5000,5000,5000,1387
|
|
20240416,150800,1758178455,5000,5000,5000,5000,0
|
|
20240416,150700,1758178455,5000,5000,5000,5000,374
|
|
20240416,150600,1756308455,5000,5000,5000,5000,0
|
|
20240416,150500,1756308455,5000,5000,5000,5000,0
|
|
20240416,150400,1756308455,5000,5000,5000,5000,200
|
|
20240416,150300,1755308455,5000,5020,5020,5000,4595
|
|
20240416,150200,1732322975,5030,5030,5030,5030,0
|
|
20240416,150100,1732322975,5030,5030,5030,5030,4
|
|
20240416,150000,1732302855,5030,5030,5030,5030,2
|
|
20240416,145900,1732292795,5030,5030,5030,5030,0
|
|
20240416,145800,1732292795,5030,5030,5030,5030,0
|
|
20240416,145700,1732292795,5030,5030,5030,5030,0
|
|
20240416,145600,1732292795,5030,5030,5030,5030,0
|
|
20240416,145500,1732292795,5030,5030,5030,5030,0
|
|
20240416,145400,1732292795,5030,5030,5030,5030,0
|
|
20240416,145300,1732292795,5030,5030,5030,5030,0
|
|
20240416,145200,1732292795,5030,5010,5030,5010,53
|
|
20240416,145100,1732027145,5000,5000,5000,5000,0
|
|
20240416,145000,1732027145,5000,5000,5000,5000,0
|
|
20240416,144900,1732027145,5000,5000,5000,5000,0
|
|
20240416,144800,1732027145,5000,5000,5000,5000,120
|
|
20240416,144700,1731427145,5000,5020,5020,5000,30000
|
|
20240416,144600,1581372495,5020,5020,5020,5020,0
|
|
20240416,144500,1581372495,5020,5020,5020,5020,0
|
|
20240416,144400,1581372495,5020,5020,5020,5020,1000
|
|
20240416,144300,1576352495,5030,5030,5030,5030,0
|
|
20240416,144200,1576352495,5030,5030,5030,5030,2
|
|
20240416,144100,1576342435,5030,5030,5030,5030,70
|
|
20240416,144000,1575990335,5030,5030,5030,5030,0
|
|
20240416,143900,1575990335,5030,5030,5030,5030,0
|
|
20240416,143800,1575990335,5030,5030,5030,5030,0
|
|
20240416,143700,1575990335,5030,5030,5030,5030,0
|
|
20240416,143600,1575990335,5030,5030,5030,5030,1722
|
|
20240416,143500,1567328675,5050,5050,5050,5050,0
|
|
20240416,143400,1567328675,5050,5050,5050,5050,0
|
|
20240416,143300,1567328675,5050,5050,5050,5050,129
|
|
20240416,143200,1566677225,5030,5030,5030,5030,59
|
|
20240416,143100,1566380455,5050,5030,5050,5030,1031
|
|
20240416,143000,1561174505,5030,5030,5030,5030,0
|
|
20240416,142900,1561174505,5030,5030,5030,5030,0
|
|
20240416,142800,1561174505,5030,5040,5040,5030,1200
|
|
20240416,142700,1555128505,5040,5040,5040,5040,0
|
|
20240416,142600,1555128505,5040,5040,5040,5040,0
|
|
20240416,142500,1555128505,5040,5040,5040,5040,0
|
|
20240416,142400,1555128505,5040,5030,5040,5030,417
|
|
20240416,142300,1553030985,5040,5040,5040,5040,7
|
|
20240416,142200,1552995705,5040,5040,5040,5040,0
|
|
20240416,142100,1552995705,5040,5040,5040,5040,19
|
|
20240416,142000,1552899945,5030,5030,5030,5030,0
|
|
20240416,141900,1552899945,5030,5030,5030,5030,500
|
|
20240416,141800,1550384945,5040,5040,5040,5040,0
|
|
20240416,141700,1550384945,5040,5040,5040,5040,0
|
|
20240416,141600,1550384945,5040,5040,5040,5040,0
|
|
20240416,141500,1550384945,5040,5040,5040,5040,198
|
|
20240416,141400,1549387025,5040,5030,5040,5030,1793
|
|
20240416,141300,1540368225,5010,5010,5010,5010,0
|
|
20240416,141200,1540368225,5010,5010,5010,5010,0
|
|
20240416,141100,1540368225,5010,5010,5010,5010,0
|
|
20240416,141000,1540368225,5010,5010,5010,5010,0
|
|
20240416,140900,1540368225,5010,5010,5010,5010,0
|
|
20240416,140800,1540368225,5010,5010,5010,5010,0
|
|
20240416,140700,1540368225,5010,5020,5020,5010,492
|
|
20240416,140600,1537899485,5020,5020,5020,5020,0
|
|
20240416,140500,1537899485,5020,5020,5020,5020,0
|
|
20240416,140400,1537899485,5020,5020,5020,5020,0
|
|
20240416,140300,1537899485,5020,5030,5030,5020,1437
|
|
20240416,140200,1530684745,5020,5020,5020,5020,0
|
|
20240416,140100,1530684745,5020,5020,5020,5020,0
|
|
20240416,140000,1530684745,5020,5020,5020,5020,0
|
|
20240416,135900,1530684745,5020,5020,5020,5020,215
|
|
20240416,135800,1529605445,5030,5030,5030,5030,100
|
|
20240416,135700,1529102445,5010,5010,5010,5010,1
|
|
20240416,135600,1529097435,5030,5030,5030,5030,6
|
|
20240416,135500,1529067255,5000,5000,5000,5000,1
|
|
20240416,135400,1529062255,5030,5020,5030,5020,1979
|
|
20240416,135300,1519116835,5000,5000,5000,5000,0
|
|
20240416,135200,1519116835,5000,5000,5000,5000,0
|
|
20240416,135100,1519116835,5000,5000,5000,5000,0
|
|
20240416,135000,1519116835,5000,5000,5000,5000,4032
|
|
20240416,134900,1498956835,5000,5020,5020,4995,26982
|
|
20240416,134800,1364047835,5020,5020,5020,5020,1
|
|
20240416,134700,1364042815,5020,5020,5020,5020,0
|
|
20240416,134600,1364042815,5020,5020,5020,5020,2
|
|
20240416,134500,1364032775,5020,5030,5030,5020,7
|
|
20240416,134400,1363997585,5030,5030,5030,5030,0
|
|
20240416,134300,1363997585,5030,5030,5030,5030,0
|
|
20240416,134200,1363997585,5030,5030,5030,5030,1
|
|
20240416,134100,1363992555,5010,5010,5010,5010,0
|
|
20240416,134000,1363992555,5010,5010,5010,5010,0
|
|
20240416,133900,1363992555,5010,5010,5010,5010,1
|
|
20240416,133800,1363987545,5020,5030,5030,5020,3
|
|
20240416,133700,1363972475,5030,5030,5030,5020,271
|
|
20240416,133600,1362611545,5030,5020,5030,5020,540
|
|
20240416,133500,1359900345,5030,4995,5030,4995,76008
|
|
20240416,133400,979861080,4995,4995,4995,4995,0
|
|
20240416,133300,979861080,4995,4995,4995,4995,0
|
|
20240416,133200,979861080,4995,4995,4995,4995,21
|
|
20240416,133100,979756185,4980,4980,4980,4980,2
|
|
20240416,133000,979746225,4980,4985,4985,4980,500
|
|
20240416,132900,977255700,4980,4995,4995,4980,6005
|
|
20240416,132800,947350725,5000,5000,5000,5000,0
|
|
20240416,132700,947350725,5000,4990,5000,4990,1101
|
|
20240416,132600,941848525,4980,4985,4985,4980,2000
|
|
20240416,132500,931886460,4990,4995,4995,4990,2121
|
|
20240416,132400,921302195,4995,4995,5000,4995,1245
|
|
20240416,132300,915082725,4995,4995,4995,4995,0
|
|
20240416,132200,915082725,4995,4995,4995,4995,0
|
|
20240416,132100,915082725,4995,4995,4995,4995,0
|
|
20240416,132000,915082725,4995,4995,4995,4995,204
|
|
20240416,131900,914063745,5000,5000,5000,4995,4013
|
|
20240416,131800,894003760,4995,4990,4995,4990,5100
|
|
20240416,131700,868534260,4995,5020,5020,4995,21541
|
|
20240416,131600,760827190,5040,5040,5040,5040,1
|
|
20240416,131500,760822150,5040,5040,5040,5040,0
|
|
20240416,131400,760822150,5040,5040,5040,5040,0
|
|
20240416,131300,760822150,5040,5040,5040,5040,0
|
|
20240416,131200,760822150,5040,5040,5040,5040,0
|
|
20240416,131100,760822150,5040,5040,5040,5040,0
|
|
20240416,131000,760822150,5040,5040,5040,5040,1
|
|
20240416,130900,760817110,5030,5030,5030,5030,5000
|
|
20240416,130800,735667110,5040,5040,5040,5040,1
|
|
20240416,130700,735662070,5000,5000,5000,5000,0
|
|
20240416,130600,735662070,5000,5000,5020,5000,57909
|
|
20240416,130500,446114770,4985,4990,5000,4985,8997
|
|
20240416,130400,401135835,4990,5060,5060,4990,39650
|
|
20240416,130300,202330710,5080,5080,5080,5080,0
|
|
20240416,130200,202330710,5080,5080,5080,5080,50
|
|
20240416,130100,202076710,5080,5080,5080,5080,0
|
|
20240416,130000,202076710,5080,5080,5080,5080,4
|
|
20240416,125900,202056390,5080,5080,5080,5080,6
|
|
20240416,125800,202025910,5070,5070,5070,5070,0
|
|
20240416,125700,202025910,5070,5070,5070,5070,3
|
|
20240416,125600,202010700,5070,5070,5070,5070,20
|
|
20240416,125500,201909300,5080,5080,5080,5080,0
|
|
20240416,125400,201909300,5080,5080,5080,5080,0
|
|
20240416,125300,201909300,5080,5080,5080,5080,39
|
|
20240416,125200,201711180,5060,5060,5060,5060,0
|
|
20240416,125100,201711180,5060,5060,5060,5060,0
|
|
20240416,125000,201711180,5060,5060,5060,5060,0
|
|
20240416,124900,201711180,5060,5060,5060,5060,0
|
|
20240416,124800,201711180,5060,5060,5060,5060,0
|
|
20240416,124700,201711180,5060,5060,5060,5060,0
|
|
20240416,124600,201711180,5060,5060,5060,5060,0
|
|
20240416,124500,201711180,5060,5060,5060,5060,0
|
|
20240416,124400,201711180,5060,5060,5060,5060,449
|
|
20240416,124300,199439240,5060,5060,5060,5060,0
|
|
20240416,124200,199439240,5060,5060,5060,5060,0
|
|
20240416,124100,199439240,5060,5060,5060,5060,0
|
|
20240416,124000,199439240,5060,5060,5060,5050,3827
|
|
20240416,123900,180112670,5060,5060,5060,5060,0
|
|
20240416,123800,180112670,5060,5060,5060,5060,0
|
|
20240416,123700,180112670,5060,5060,5060,5060,0
|
|
20240416,123600,180112670,5060,5060,5060,5060,0
|
|
20240416,123500,180112670,5060,5060,5060,5060,0
|
|
20240416,123400,180112670,5060,5060,5060,5060,0
|
|
20240416,123300,180112670,5060,5060,5060,5060,218
|
|
20240416,123200,179009590,5080,5080,5080,5080,87
|
|
20240416,123100,178567630,5080,5080,5080,5080,0
|
|
20240416,123000,178567630,5080,5080,5080,5080,0
|
|
20240416,122900,178567630,5080,5080,5080,5080,1
|
|
20240416,122800,178562550,5080,5080,5080,5080,0
|
|
20240416,122700,178562550,5080,5080,5080,5080,0
|
|
20240416,122600,178562550,5080,5080,5080,5080,0
|
|
20240416,122500,178562550,5080,5080,5080,5080,0
|
|
20240416,122400,178562550,5080,5080,5080,5080,0
|
|
20240416,122300,178562550,5080,5080,5080,5080,0
|
|
20240416,122200,178562550,5080,5080,5080,5080,0
|
|
20240416,122100,178562550,5080,5080,5080,5080,1
|
|
20240416,122000,178557470,5050,5050,5050,5050,25
|
|
20240416,121900,178431220,5070,5070,5070,5070,0
|
|
20240416,121800,178431220,5070,5070,5070,5070,0
|
|
20240416,121700,178431220,5070,5070,5070,5070,0
|
|
20240416,121600,178431220,5070,5070,5070,5070,435
|
|
20240416,121500,176225770,5080,5080,5080,5080,0
|
|
20240416,121400,176225770,5080,5080,5080,5080,0
|
|
20240416,121300,176225770,5080,5080,5080,5080,0
|
|
20240416,121200,176225770,5080,5080,5080,5080,0
|
|
20240416,121100,176225770,5080,5080,5080,5080,7
|
|
20240416,121000,176190210,5050,5050,5050,5050,0
|
|
20240416,120900,176190210,5050,5050,5050,5050,0
|
|
20240416,120800,176190210,5050,5050,5050,5050,210
|
|
20240416,120700,175129710,5060,5060,5060,5060,0
|
|
20240416,120600,175129710,5060,5060,5060,5060,0
|
|
20240416,120500,175129710,5060,5060,5060,5060,0
|
|
20240416,120400,175129710,5060,5060,5060,5060,0
|
|
20240416,120300,175129710,5060,5060,5060,5060,116
|
|
20240416,120200,174542750,5060,5070,5070,5060,242
|
|
20240416,120100,173318130,5070,5070,5070,5070,140
|
|
20240416,120000,172608330,5070,5070,5070,5070,4
|
|
20240416,115900,172588050,5070,5070,5070,5070,0
|
|
20240416,115800,172588050,5070,5070,5070,5070,0
|
|
20240416,115700,172588050,5070,5070,5070,5070,0
|
|
20240416,115600,172588050,5070,5070,5070,5070,5
|
|
20240416,115500,172562700,5070,5040,5070,5040,2
|
|
20240416,115400,172552590,5040,5040,5040,5040,0
|
|
20240416,115300,172552590,5040,5040,5040,5040,0
|
|
20240416,115200,172552590,5040,5040,5040,5040,0
|
|
20240416,115100,172552590,5040,5040,5040,5040,0
|
|
20240416,115000,172552590,5040,5040,5040,5040,0
|
|
20240416,114900,172552590,5040,5040,5040,5040,0
|
|
20240416,114800,172552590,5040,5040,5040,5040,0
|
|
20240416,114700,172552590,5040,5040,5040,5040,3100
|
|
20240416,114600,156928590,5040,5040,5040,5040,0
|
|
20240416,114500,156928590,5040,5070,5070,5040,5
|
|
20240416,114400,156903330,5070,5070,5070,5070,16
|
|
20240416,114300,156822210,5070,5070,5070,5070,1
|
|
20240416,114200,156817140,5050,5050,5050,5050,0
|
|
20240416,114100,156817140,5050,5050,5050,5050,0
|
|
20240416,114000,156817140,5050,5050,5050,5050,0
|
|
20240416,113900,156817140,5050,5050,5050,5050,0
|
|
20240416,113800,156817140,5050,5050,5050,5050,113
|
|
20240416,113700,156246490,5050,5050,5050,5050,0
|
|
20240416,113600,156246490,5050,5050,5050,5050,15
|
|
20240416,113500,156170740,5050,5050,5050,5050,3
|
|
20240416,113400,156155590,5050,5050,5050,5050,0
|
|
20240416,113300,156155590,5050,5050,5050,5050,1
|
|
20240416,113200,156150540,5050,5050,5050,5050,0
|
|
20240416,113100,156150540,5050,5050,5050,5050,0
|
|
20240416,113000,156150540,5050,5050,5050,5040,700
|
|
20240416,112900,152616920,5060,5060,5060,5060,300
|
|
20240416,112800,151098920,5040,5040,5040,5040,0
|
|
20240416,112700,151098920,5040,5040,5040,5040,0
|
|
20240416,112600,151098920,5040,5040,5040,5040,0
|
|
20240416,112500,151098920,5040,5040,5040,5040,0
|
|
20240416,112400,151098920,5040,5040,5040,5040,0
|
|
20240416,112300,151098920,5040,5040,5040,5040,0
|
|
20240416,112200,151098920,5040,5040,5040,5040,0
|
|
20240416,112100,151098920,5040,5040,5040,5040,0
|
|
20240416,112000,151098920,5040,5040,5040,5040,0
|
|
20240416,111900,151098920,5040,5040,5040,5040,0
|
|
20240416,111800,151098920,5040,5040,5040,5040,0
|
|
20240416,111700,151098920,5040,5040,5040,5040,0
|
|
20240416,111600,151098920,5040,5040,5040,5040,0
|
|
20240416,111500,151098920,5040,5040,5040,5040,11
|
|
20240416,111400,151043480,5040,5040,5040,5040,12
|
|
20240416,111300,150983000,5040,5040,5040,5040,387
|
|
20240416,111200,149032520,5040,5040,5040,5040,3739
|
|
20240416,111100,130187960,5040,5040,5040,5040,1000
|
|
20240416,111000,125147960,5040,5040,5040,5040,0
|
|
20240416,110900,125147960,5040,5040,5040,5040,73
|
|
20240416,110800,124780040,5040,5040,5040,5040,1700
|
|
20240416,110700,116212040,5040,5050,5050,5040,358
|
|
20240416,110600,114407320,5050,5050,5050,5050,0
|
|
20240416,110500,114407320,5050,5050,5050,5050,100
|
|
20240416,110400,113902320,5060,5060,5060,5060,29
|
|
20240416,110300,113755580,5060,5060,5060,5060,17
|
|
20240416,110200,113669560,5060,5060,5060,5060,90
|
|
20240416,110100,113214160,5060,5060,5060,5060,5
|
|
20240416,110000,113188860,5030,5030,5030,5030,211
|
|
20240416,105900,112127530,5030,5030,5030,5030,0
|
|
20240416,105800,112127530,5030,5040,5040,5030,70
|
|
20240416,105700,111775360,5040,5050,5050,5040,265
|
|
20240416,105600,110439310,5060,5060,5060,5060,0
|
|
20240416,105500,110439310,5060,5060,5060,5060,0
|
|
20240416,105400,110439310,5060,5030,5060,5030,1093
|
|
20240416,105300,104920050,5030,5050,5050,5030,1777
|
|
20240416,105200,95964600,5050,5050,5050,5050,1000
|
|
20240416,105100,90914600,5060,5060,5060,5060,1507
|
|
20240416,105000,83289180,5060,5060,5060,5060,1798
|
|
20240416,104900,74191300,5070,5070,5070,5070,0
|
|
20240416,104800,74191300,5070,5070,5070,5070,0
|
|
20240416,104700,74191300,5070,5070,5070,5070,11
|
|
20240416,104600,74135530,5060,5060,5060,5060,0
|
|
20240416,104500,74135530,5060,5080,5080,5060,644
|
|
20240416,104400,70871530,5080,5080,5080,5080,309
|
|
20240416,104300,69301810,5080,5080,5080,5080,0
|
|
20240416,104200,69301810,5080,5080,5080,5080,54
|
|
20240416,104100,69027490,5080,5080,5080,5080,10
|
|
20240416,104000,68976690,5080,5080,5080,5080,0
|
|
20240416,103900,68976690,5080,5080,5080,5080,0
|
|
20240416,103800,68976690,5080,5080,5080,5080,738
|
|
20240416,103700,65227650,5090,5090,5090,5090,500
|
|
20240416,103600,62682650,5090,5090,5090,5090,0
|
|
20240416,103500,62682650,5090,5090,5090,5090,0
|
|
20240416,103400,62682650,5090,5090,5090,5090,132
|
|
20240416,103300,62010770,5100,5100,5100,5100,51
|
|
20240416,103200,61750670,5110,5110,5110,5110,0
|
|
20240416,103100,61750670,5110,5110,5110,5110,0
|
|
20240416,103000,61750670,5110,5110,5110,5110,1
|
|
20240416,102900,61745560,5120,5120,5120,5120,0
|
|
20240416,102800,61745560,5120,5120,5120,5120,0
|
|
20240416,102700,61745560,5120,5120,5120,5120,0
|
|
20240416,102600,61745560,5120,5120,5120,5120,1
|
|
20240416,102500,61740440,5100,5100,5100,5100,0
|
|
20240416,102400,61740440,5100,5100,5100,5100,0
|
|
20240416,102300,61740440,5100,5100,5100,5100,0
|
|
20240416,102200,61740440,5100,5100,5100,5100,0
|
|
20240416,102100,61740440,5100,5100,5100,5100,0
|
|
20240416,102000,61740440,5100,5100,5100,5100,0
|
|
20240416,101900,61740440,5100,5100,5100,5100,0
|
|
20240416,101800,61740440,5100,5100,5100,5100,5000
|
|
20240416,101700,36240440,5100,5100,5100,5100,10
|
|
20240416,101600,36189440,5080,5110,5110,5080,1155
|
|
20240416,101500,30313920,5120,5120,5120,5120,0
|
|
20240416,101400,30313920,5120,5120,5120,5120,0
|
|
20240416,101300,30313920,5120,5120,5120,5120,0
|
|
20240416,101200,30313920,5120,5120,5120,5120,7
|
|
20240416,101100,30278080,5120,5120,5120,5120,200
|
|
20240416,101000,29254080,5120,5120,5120,5120,0
|
|
20240416,100900,29254080,5120,5120,5120,5120,0
|
|
20240416,100800,29254080,5120,5120,5120,5120,6
|
|
20240416,100700,29223360,5120,5120,5120,5120,4
|
|
20240416,100600,29202880,5100,5100,5100,5100,0
|
|
20240416,100500,29202880,5100,5100,5100,5100,0
|
|
20240416,100400,29202880,5100,5120,5120,5100,220
|
|
20240416,100300,28080860,5120,5120,5120,5120,10
|
|
20240416,100200,28029660,5120,5120,5120,5120,0
|
|
20240416,100100,28029660,5120,5120,5120,5120,0
|
|
20240416,100000,28029660,5120,5120,5120,5120,0
|
|
20240416,095900,28029660,5120,5120,5120,5120,0
|
|
20240416,095800,28029660,5120,5120,5120,5120,2
|
|
20240416,095700,28019420,5120,5120,5120,5120,2
|
|
20240416,095600,28009180,5120,5120,5120,5120,2
|
|
20240416,095500,27998940,5100,5150,5150,5100,1692
|
|
20240416,095400,19361240,5150,5150,5150,5150,1
|
|
20240416,095300,19356090,5150,5150,5150,5150,0
|
|
20240416,095200,19356090,5150,5150,5150,5150,2
|
|
20240416,095100,19345790,5150,5150,5150,5150,1
|
|
20240416,095000,19340640,5110,5110,5110,5110,0
|
|
20240416,094900,19340640,5110,5110,5110,5110,1
|
|
20240416,094800,19335530,5150,5120,5150,5120,211
|
|
20240416,094700,18255180,5150,5150,5150,5150,0
|
|
20240416,094600,18255180,5150,5150,5150,5150,0
|
|
20240416,094500,18255180,5150,5150,5150,5120,142
|
|
20240416,094400,17528030,5150,5150,5150,5150,0
|
|
20240416,094300,17528030,5150,5150,5150,5150,1
|
|
20240416,094200,17522880,5130,5130,5130,5130,0
|
|
20240416,094100,17522880,5130,5130,5130,5130,0
|
|
20240416,094000,17522880,5130,5130,5130,5130,0
|
|
20240416,093900,17522880,5130,5130,5130,5130,201
|
|
20240416,093800,16491750,5130,5130,5130,5130,0
|
|
20240416,093700,16491750,5130,5140,5140,5130,4
|
|
20240416,093600,16471220,5150,5140,5150,5140,2
|
|
20240416,093500,16460930,5150,5150,5150,5150,1
|
|
20240416,093400,16455780,5140,5150,5150,5140,4
|
|
20240416,093300,16435210,5140,5140,5140,5140,0
|
|
20240416,093200,16435210,5140,5140,5140,5140,10
|
|
20240416,093100,16383810,5140,5110,5140,5110,36
|
|
20240416,093000,16199360,5120,5120,5120,5120,8
|
|
20240416,092900,16158400,5110,5120,5120,5110,533
|
|
20240416,092800,13434670,5120,5130,5130,5120,53
|
|
20240416,092700,13163280,5140,5140,5140,5140,0
|
|
20240416,092600,13163280,5140,5130,5140,5120,101
|
|
20240416,092500,12646130,5150,5130,5150,5120,57
|
|
20240416,092400,12354250,5130,5130,5130,5130,203
|
|
20240416,092300,11312860,5150,5150,5150,5150,2
|
|
20240416,092200,11302560,5150,5150,5150,5150,1
|
|
20240416,092100,11297410,5130,5130,5130,5130,0
|
|
20240416,092000,11297410,5130,5130,5130,5130,1
|
|
20240416,091900,11292280,5120,5130,5130,5120,509
|
|
20240416,091800,8686190,5150,5130,5150,5130,501
|
|
20240416,091700,6116040,5120,5120,5120,5120,0
|
|
20240416,091600,6116040,5120,5120,5120,5120,0
|
|
20240416,091500,6116040,5120,5120,5120,5120,9
|
|
20240416,091400,6069960,5120,5120,5120,5120,90
|
|
20240416,091300,5609160,5120,5120,5120,5120,0
|
|
20240416,091200,5609160,5120,5130,5130,5120,50
|
|
20240416,091100,5353150,5120,5120,5120,5120,0
|
|
20240416,091000,5353150,5120,5120,5120,5120,26
|
|
20240416,090900,5220030,5130,5160,5160,5130,328
|
|
20240416,090800,3537080,5150,5150,5150,5150,0
|
|
20240416,090700,3537080,5150,5150,5150,5150,2
|
|
20240416,090600,3526780,5150,5150,5150,5150,0
|
|
20240416,090500,3526780,5150,5160,5160,5150,409
|
|
20240416,090400,1419870,5160,5160,5160,5160,207
|
|
20240416,090300,351750,5160,5160,5160,5160,1
|
|
20240416,090200,346590,5160,5160,5160,5160,0
|
|
20240416,090100,346590,5160,5160,5160,5160,1
|
|
20240416,090000,341430,5170,5200,5200,5170,66
|