642 lines
30 KiB
CSV
642 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240424,193900,779943715,4330,4330,4330,4330,2104
|
|
20240424,193800,779943715,4330,4330,4330,4330,0
|
|
20240424,193700,779943715,4330,4330,4330,4330,0
|
|
20240424,193600,779943715,4330,4330,4330,4330,0
|
|
20240424,193500,779943715,4330,4330,4330,4330,0
|
|
20240424,193400,779943715,4330,4330,4330,4330,0
|
|
20240424,193300,779943715,4330,4330,4330,4330,0
|
|
20240424,193200,779943715,4330,4330,4330,4330,0
|
|
20240424,193100,779943715,4330,4330,4330,4330,0
|
|
20240424,193000,779943715,4330,4330,4330,4330,0
|
|
20240424,192900,779943715,4330,4330,4330,4330,0
|
|
20240424,192800,779943715,4330,4330,4330,4330,0
|
|
20240424,192700,779943715,4330,4330,4330,4330,0
|
|
20240424,192600,779943715,4330,4330,4330,4330,0
|
|
20240424,192500,779943715,4330,4330,4330,4330,0
|
|
20240424,192400,779943715,4330,4330,4330,4330,0
|
|
20240424,192300,779943715,4330,4330,4330,4330,0
|
|
20240424,192200,779943715,4330,4330,4330,4330,0
|
|
20240424,192100,779943715,4330,4330,4330,4330,0
|
|
20240424,192000,779943715,4330,4330,4330,4330,0
|
|
20240424,191900,779943715,4330,4330,4330,4330,0
|
|
20240424,191800,779943715,4330,4330,4330,4330,0
|
|
20240424,191700,779943715,4330,4330,4330,4330,0
|
|
20240424,191600,779943715,4330,4330,4330,4330,0
|
|
20240424,191500,779943715,4330,4330,4330,4330,0
|
|
20240424,191400,779943715,4330,4330,4330,4330,0
|
|
20240424,191300,779943715,4330,4330,4330,4330,0
|
|
20240424,191200,779943715,4330,4330,4330,4330,0
|
|
20240424,191100,779943715,4330,4330,4330,4330,0
|
|
20240424,191000,779943715,4330,4330,4330,4330,0
|
|
20240424,190900,779943715,4330,4330,4330,4330,2104
|
|
20240424,190800,779943715,4330,4330,4330,4330,0
|
|
20240424,190700,779943715,4330,4330,4330,4330,0
|
|
20240424,190600,779943715,4330,4330,4330,4330,0
|
|
20240424,190500,779943715,4330,4330,4330,4330,0
|
|
20240424,190400,779943715,4330,4330,4330,4330,0
|
|
20240424,190300,779943715,4330,4330,4330,4330,0
|
|
20240424,190200,779943715,4330,4330,4330,4330,0
|
|
20240424,190100,779943715,4330,4330,4330,4330,0
|
|
20240424,190000,779943715,4330,4330,4330,4330,0
|
|
20240424,185900,779943715,4330,4330,4330,4330,0
|
|
20240424,185800,779943715,4330,4330,4330,4330,0
|
|
20240424,185700,779943715,4330,4330,4330,4330,0
|
|
20240424,185600,779943715,4330,4330,4330,4330,0
|
|
20240424,185500,779943715,4330,4330,4330,4330,0
|
|
20240424,185400,779943715,4330,4330,4330,4330,0
|
|
20240424,185300,779943715,4330,4330,4330,4330,0
|
|
20240424,185200,779943715,4330,4330,4330,4330,0
|
|
20240424,185100,779943715,4330,4330,4330,4330,0
|
|
20240424,185000,779943715,4330,4330,4330,4330,0
|
|
20240424,184900,779943715,4330,4330,4330,4330,0
|
|
20240424,184800,779943715,4330,4330,4330,4330,0
|
|
20240424,184700,779943715,4330,4330,4330,4330,0
|
|
20240424,184600,779943715,4330,4330,4330,4330,0
|
|
20240424,184500,779943715,4330,4330,4330,4330,0
|
|
20240424,184400,779943715,4330,4330,4330,4330,0
|
|
20240424,184300,779943715,4330,4330,4330,4330,0
|
|
20240424,184200,779943715,4330,4330,4330,4330,0
|
|
20240424,184100,779943715,4330,4330,4330,4330,0
|
|
20240424,184000,779943715,4330,4330,4330,4330,0
|
|
20240424,183900,779943715,4330,4330,4330,4330,2104
|
|
20240424,183800,779943715,4330,4330,4330,4330,0
|
|
20240424,183700,779943715,4330,4330,4330,4330,0
|
|
20240424,183600,779943715,4330,4330,4330,4330,0
|
|
20240424,183500,779943715,4330,4330,4330,4330,0
|
|
20240424,183400,779943715,4330,4330,4330,4330,0
|
|
20240424,183300,779943715,4330,4330,4330,4330,0
|
|
20240424,183200,779943715,4330,4330,4330,4330,0
|
|
20240424,183100,779943715,4330,4330,4330,4330,0
|
|
20240424,183000,779943715,4330,4330,4330,4330,0
|
|
20240424,182900,779943715,4330,4330,4330,4330,0
|
|
20240424,182800,779943715,4330,4330,4330,4330,0
|
|
20240424,182700,779943715,4330,4330,4330,4330,0
|
|
20240424,182600,779943715,4330,4330,4330,4330,0
|
|
20240424,182500,779943715,4330,4330,4330,4330,0
|
|
20240424,182400,779943715,4330,4330,4330,4330,0
|
|
20240424,182300,779943715,4330,4330,4330,4330,0
|
|
20240424,182200,779943715,4330,4330,4330,4330,0
|
|
20240424,182100,779943715,4330,4330,4330,4330,0
|
|
20240424,182000,779943715,4330,4330,4330,4330,0
|
|
20240424,181900,779943715,4330,4330,4330,4330,0
|
|
20240424,181800,779943715,4330,4330,4330,4330,0
|
|
20240424,181700,779943715,4330,4330,4330,4330,0
|
|
20240424,181600,779943715,4330,4330,4330,4330,0
|
|
20240424,181500,779943715,4330,4330,4330,4330,0
|
|
20240424,181400,779943715,4330,4330,4330,4330,0
|
|
20240424,181300,779943715,4330,4330,4330,4330,0
|
|
20240424,181200,779943715,4330,4330,4330,4330,0
|
|
20240424,181100,779943715,4330,4330,4330,4330,0
|
|
20240424,181000,779943715,4330,4330,4330,4330,0
|
|
20240424,180900,779943715,4330,4330,4330,4330,2104
|
|
20240424,180800,779943715,4330,4330,4330,4330,0
|
|
20240424,180700,779943715,4330,4330,4330,4330,0
|
|
20240424,180600,779943715,4330,4330,4330,4330,0
|
|
20240424,180500,779943715,4330,4330,4330,4330,0
|
|
20240424,180400,779943715,4330,4330,4330,4330,0
|
|
20240424,180300,779943715,4330,4330,4330,4330,0
|
|
20240424,180200,779943715,4330,4330,4330,4330,0
|
|
20240424,180100,779943715,4330,4330,4330,4330,0
|
|
20240424,180000,779943715,4330,4330,4330,4330,0
|
|
20240424,175900,779943715,4330,4330,4330,4330,0
|
|
20240424,175800,779943715,4330,4330,4330,4330,0
|
|
20240424,175700,779943715,4330,4330,4330,4330,0
|
|
20240424,175600,779943715,4330,4330,4330,4330,0
|
|
20240424,175500,779943715,4330,4330,4330,4330,0
|
|
20240424,175400,779943715,4330,4330,4330,4330,0
|
|
20240424,175300,779943715,4330,4330,4330,4330,0
|
|
20240424,175200,779943715,4330,4330,4330,4330,0
|
|
20240424,175100,779943715,4330,4330,4330,4330,0
|
|
20240424,175000,779943715,4330,4330,4330,4330,0
|
|
20240424,174900,779943715,4330,4330,4330,4330,0
|
|
20240424,174800,779943715,4330,4330,4330,4330,0
|
|
20240424,174700,779943715,4330,4330,4330,4330,0
|
|
20240424,174600,779943715,4330,4330,4330,4330,0
|
|
20240424,174500,779943715,4330,4330,4330,4330,0
|
|
20240424,174400,779943715,4330,4330,4330,4330,0
|
|
20240424,174300,779943715,4330,4330,4330,4330,0
|
|
20240424,174200,779943715,4330,4330,4330,4330,0
|
|
20240424,174100,779943715,4330,4330,4330,4330,0
|
|
20240424,174000,779943715,4330,4330,4330,4330,0
|
|
20240424,173900,779943715,4330,4330,4330,4330,2104
|
|
20240424,173800,779943715,4330,4330,4330,4330,0
|
|
20240424,173700,779943715,4330,4330,4330,4330,0
|
|
20240424,173600,779943715,4330,4330,4330,4330,0
|
|
20240424,173500,779943715,4330,4330,4330,4330,0
|
|
20240424,173400,779943715,4330,4330,4330,4330,0
|
|
20240424,173300,779943715,4330,4330,4330,4330,0
|
|
20240424,173200,779943715,4330,4330,4330,4330,0
|
|
20240424,173100,779943715,4330,4330,4330,4330,0
|
|
20240424,173000,779943715,4330,4330,4330,4330,0
|
|
20240424,172900,779943715,4330,4330,4330,4330,0
|
|
20240424,172800,779943715,4330,4330,4330,4330,0
|
|
20240424,172700,779943715,4330,4330,4330,4330,0
|
|
20240424,172600,779943715,4330,4330,4330,4330,0
|
|
20240424,172500,779943715,4330,4330,4330,4330,0
|
|
20240424,172400,779943715,4330,4330,4330,4330,0
|
|
20240424,172300,779943715,4330,4330,4330,4330,0
|
|
20240424,172200,779943715,4330,4330,4330,4330,0
|
|
20240424,172100,779943715,4330,4330,4330,4330,0
|
|
20240424,172000,779943715,4330,4330,4330,4330,0
|
|
20240424,171900,779943715,4330,4330,4330,4330,0
|
|
20240424,171800,779943715,4330,4330,4330,4330,0
|
|
20240424,171700,779943715,4330,4330,4330,4330,0
|
|
20240424,171600,779943715,4330,4330,4330,4330,0
|
|
20240424,171500,779943715,4330,4330,4330,4330,0
|
|
20240424,171400,779943715,4330,4330,4330,4330,0
|
|
20240424,171300,779943715,4330,4330,4330,4330,0
|
|
20240424,171200,779943715,4330,4330,4330,4330,0
|
|
20240424,171100,779943715,4330,4330,4330,4330,0
|
|
20240424,171000,779943715,4330,4330,4330,4330,0
|
|
20240424,170900,779943715,4330,4330,4330,4330,2104
|
|
20240424,170800,779943715,4330,4330,4330,4330,0
|
|
20240424,170700,779943715,4330,4330,4330,4330,0
|
|
20240424,170600,779943715,4330,4330,4330,4330,0
|
|
20240424,170500,779943715,4330,4330,4330,4330,0
|
|
20240424,170400,779943715,4330,4330,4330,4330,0
|
|
20240424,170300,779943715,4330,4330,4330,4330,0
|
|
20240424,170200,779943715,4330,4330,4330,4330,0
|
|
20240424,170100,779943715,4330,4330,4330,4330,0
|
|
20240424,170000,779943715,4330,4330,4330,4330,0
|
|
20240424,165900,779943715,4330,4330,4330,4330,0
|
|
20240424,165800,779943715,4330,4330,4330,4330,0
|
|
20240424,165700,779943715,4330,4330,4330,4330,0
|
|
20240424,165600,779943715,4330,4330,4330,4330,0
|
|
20240424,165500,779943715,4330,4330,4330,4330,0
|
|
20240424,165400,779943715,4330,4330,4330,4330,0
|
|
20240424,165300,779943715,4330,4330,4330,4330,0
|
|
20240424,165200,779943715,4330,4330,4330,4330,0
|
|
20240424,165100,779943715,4330,4330,4330,4330,0
|
|
20240424,165000,779943715,4330,4330,4330,4330,0
|
|
20240424,164900,779943715,4330,4330,4330,4330,0
|
|
20240424,164800,779943715,4330,4330,4330,4330,0
|
|
20240424,164700,779943715,4330,4330,4330,4330,0
|
|
20240424,164600,779943715,4330,4330,4330,4330,0
|
|
20240424,164500,779943715,4330,4330,4330,4330,0
|
|
20240424,164400,779943715,4330,4330,4330,4330,0
|
|
20240424,164300,779943715,4330,4330,4330,4330,0
|
|
20240424,164200,779943715,4330,4330,4330,4330,0
|
|
20240424,164100,779943715,4330,4330,4330,4330,0
|
|
20240424,164000,779943715,4330,4330,4330,4330,0
|
|
20240424,163900,779943715,4330,4330,4330,4330,2104
|
|
20240424,163800,779943715,4330,4330,4330,4330,0
|
|
20240424,163700,779943715,4330,4330,4330,4330,0
|
|
20240424,163600,779943715,4330,4330,4330,4330,0
|
|
20240424,163500,779943715,4330,4330,4330,4330,0
|
|
20240424,163400,779943715,4330,4330,4330,4330,0
|
|
20240424,163300,779943715,4330,4330,4330,4330,0
|
|
20240424,163200,779943715,4330,4330,4330,4330,0
|
|
20240424,163100,779943715,4330,4330,4330,4330,0
|
|
20240424,163000,779943715,4330,4330,4330,4330,0
|
|
20240424,162900,779943715,4330,4330,4330,4330,0
|
|
20240424,162800,779943715,4330,4330,4330,4330,0
|
|
20240424,162700,779943715,4330,4330,4330,4330,0
|
|
20240424,162600,779943715,4330,4330,4330,4330,0
|
|
20240424,162500,779943715,4330,4330,4330,4330,0
|
|
20240424,162400,779943715,4330,4330,4330,4330,0
|
|
20240424,162300,779943715,4330,4330,4330,4330,0
|
|
20240424,162200,779943715,4330,4330,4330,4330,0
|
|
20240424,162100,779943715,4330,4330,4330,4330,0
|
|
20240424,162000,779943715,4330,4330,4330,4330,0
|
|
20240424,161900,779943715,4330,4330,4330,4330,0
|
|
20240424,161800,779943715,4330,4330,4330,4330,0
|
|
20240424,161700,779943715,4330,4330,4330,4330,0
|
|
20240424,161600,779943715,4330,4330,4330,4330,0
|
|
20240424,161500,779943715,4330,4330,4330,4330,0
|
|
20240424,161400,779943715,4330,4330,4330,4330,0
|
|
20240424,161300,779943715,4330,4330,4330,4330,0
|
|
20240424,161200,779943715,4330,4330,4330,4330,0
|
|
20240424,161100,779943715,4330,4330,4330,4330,0
|
|
20240424,161000,779943715,4330,4330,4330,4330,0
|
|
20240424,160900,779943715,4330,4330,4330,4330,2104
|
|
20240424,160800,779943715,4330,4330,4330,4330,0
|
|
20240424,160700,779943715,4330,4330,4330,4330,0
|
|
20240424,160600,779943715,4330,4330,4330,4330,0
|
|
20240424,160500,779943715,4330,4330,4330,4330,0
|
|
20240424,160400,779943715,4330,4330,4330,4330,0
|
|
20240424,160300,779943715,4330,4330,4330,4330,0
|
|
20240424,160200,779943715,4330,4330,4330,4330,0
|
|
20240424,160100,779943715,4330,4330,4330,4330,0
|
|
20240424,160000,779943715,4330,4330,4330,4330,0
|
|
20240424,155900,779943715,4330,4330,4330,4330,0
|
|
20240424,155800,779943715,4330,4330,4330,4330,0
|
|
20240424,155700,779943715,4330,4330,4330,4330,0
|
|
20240424,155600,779943715,4330,4330,4330,4330,0
|
|
20240424,155500,779943715,4330,4330,4330,4330,0
|
|
20240424,155400,779943715,4330,4330,4330,4330,0
|
|
20240424,155300,779943715,4330,4330,4330,4330,0
|
|
20240424,155200,779943715,4330,4330,4330,4330,0
|
|
20240424,155100,779943715,4330,4330,4330,4330,0
|
|
20240424,155000,779943715,4330,4330,4330,4330,0
|
|
20240424,154900,779943715,4330,4330,4330,4330,0
|
|
20240424,154800,779943715,4330,4330,4330,4330,0
|
|
20240424,154700,779943715,4330,4330,4330,4330,0
|
|
20240424,154600,779943715,4330,4330,4330,4330,0
|
|
20240424,154500,779943715,4330,4330,4330,4330,0
|
|
20240424,154400,779943715,4330,4330,4330,4330,0
|
|
20240424,154300,779943715,4330,4330,4330,4330,0
|
|
20240424,154200,779943715,4330,4330,4330,4330,0
|
|
20240424,154100,779943715,4330,4330,4330,4330,0
|
|
20240424,154000,779943715,4330,4330,4330,4330,0
|
|
20240424,153900,779943715,4330,4330,4330,4330,2104
|
|
20240424,153800,779943715,4330,4330,4330,4330,0
|
|
20240424,153700,779943715,4330,4330,4330,4330,0
|
|
20240424,153600,779943715,4330,4330,4330,4330,0
|
|
20240424,153500,779943715,4330,4330,4330,4330,0
|
|
20240424,153400,779943715,4330,4330,4330,4330,0
|
|
20240424,153300,779943715,4330,4330,4330,4330,0
|
|
20240424,153200,779943715,4330,4330,4330,4330,0
|
|
20240424,153100,779943715,4330,4330,4330,4330,0
|
|
20240424,153000,779943715,4330,4330,4330,4330,2104
|
|
20240424,152900,770833395,4295,4295,4295,4295,0
|
|
20240424,152800,770833395,4295,4295,4295,4295,0
|
|
20240424,152700,770833395,4295,4295,4295,4295,0
|
|
20240424,152600,770833395,4295,4295,4295,4295,0
|
|
20240424,152500,770833395,4295,4295,4295,4295,0
|
|
20240424,152400,770833395,4295,4295,4295,4295,0
|
|
20240424,152300,770833395,4295,4295,4295,4295,0
|
|
20240424,152200,770833395,4295,4295,4295,4295,0
|
|
20240424,152100,770833395,4295,4295,4295,4295,0
|
|
20240424,152000,770833395,4295,4295,4295,4295,0
|
|
20240424,151900,770833395,4295,4315,4315,4290,610
|
|
20240424,151800,768207190,4315,4315,4315,4315,6
|
|
20240424,151700,768181300,4320,4315,4320,4315,26
|
|
20240424,151600,768069105,4315,4315,4315,4315,300
|
|
20240424,151500,766774605,4315,4320,4320,4315,43
|
|
20240424,151400,766589045,4315,4315,4315,4315,123
|
|
20240424,151300,766058300,4315,4315,4315,4315,3
|
|
20240424,151200,766045355,4315,4315,4315,4315,2
|
|
20240424,151100,766036725,4305,4310,4310,4305,116
|
|
20240424,151000,765536790,4310,4315,4315,4310,119
|
|
20240424,150900,765023805,4315,4315,4315,4315,0
|
|
20240424,150800,765023805,4315,4315,4315,4315,335
|
|
20240424,150700,763578280,4310,4310,4310,4310,134
|
|
20240424,150600,763000740,4305,4305,4305,4305,25
|
|
20240424,150500,762893115,4305,4305,4305,4305,1
|
|
20240424,150400,762888810,4310,4310,4310,4310,0
|
|
20240424,150300,762888810,4310,4310,4310,4310,29
|
|
20240424,150200,762763820,4275,4275,4275,4275,0
|
|
20240424,150100,762763820,4275,4275,4275,4275,0
|
|
20240424,150000,762763820,4275,4320,4320,4275,2000
|
|
20240424,145900,754162460,4325,4325,4325,4325,10
|
|
20240424,145800,754119210,4325,4325,4325,4325,158
|
|
20240424,145700,753435860,4325,4325,4325,4325,0
|
|
20240424,145600,753435860,4325,4325,4325,4325,4
|
|
20240424,145500,753418560,4320,4320,4320,4320,104
|
|
20240424,145400,752969280,4315,4315,4315,4315,196
|
|
20240424,145300,752123540,4315,4315,4315,4315,0
|
|
20240424,145200,752123540,4315,4315,4315,4315,0
|
|
20240424,145100,752123540,4315,4315,4315,4315,56
|
|
20240424,145000,751881900,4320,4320,4320,4320,66
|
|
20240424,144900,751596780,4325,4325,4325,4325,0
|
|
20240424,144800,751596780,4325,4325,4325,4325,2
|
|
20240424,144700,751588130,4320,4320,4320,4320,0
|
|
20240424,144600,751588130,4320,4320,4320,4320,123
|
|
20240424,144500,751056770,4320,4320,4320,4320,0
|
|
20240424,144400,751056770,4320,4320,4320,4320,3
|
|
20240424,144300,751043810,4320,4320,4320,4320,666
|
|
20240424,144200,748166690,4320,4320,4320,4320,20
|
|
20240424,144100,748080290,4315,4315,4315,4315,1
|
|
20240424,144000,748075975,4310,4310,4310,4310,50
|
|
20240424,143900,747860475,4295,4295,4295,4295,241
|
|
20240424,143800,746825380,4295,4295,4295,4295,4
|
|
20240424,143700,746808200,4295,4315,4315,4285,1300
|
|
20240424,143600,741225350,4315,4315,4315,4315,0
|
|
20240424,143500,741225350,4315,4315,4315,4315,5
|
|
20240424,143400,741203775,4315,4315,4315,4315,95
|
|
20240424,143300,740793850,4315,4315,4315,4315,16
|
|
20240424,143200,740724810,4315,4315,4315,4315,424
|
|
20240424,143100,738895250,4315,4315,4315,4315,765
|
|
20240424,143000,735594275,4315,4315,4315,4310,3930
|
|
20240424,142900,718636545,4315,4315,4315,4315,2040
|
|
20240424,142800,709833945,4315,4310,4320,4310,3761
|
|
20240424,142700,693616060,4305,4305,4310,4305,2085
|
|
20240424,142600,684636090,4310,4310,4310,4310,754
|
|
20240424,142500,681386350,4315,4315,4315,4315,101
|
|
20240424,142400,680950535,4310,4315,4315,4310,3109
|
|
20240424,142300,667550390,4315,4315,4315,4315,662
|
|
20240424,142200,664693860,4315,4315,4315,4315,1372
|
|
20240424,142100,658773680,4320,4310,4320,4310,1476
|
|
20240424,142000,652398730,4310,4315,4315,4310,2891
|
|
20240424,141900,639924315,4320,4320,4320,4320,0
|
|
20240424,141800,639924315,4320,4320,4320,4320,23
|
|
20240424,141700,639824955,4320,4320,4320,4315,3422
|
|
20240424,141600,625045905,4325,4330,4330,4325,857
|
|
20240424,141500,621337455,4335,4335,4335,4335,486
|
|
20240424,141400,619230645,4340,4345,4345,4340,905
|
|
20240424,141300,615302600,4345,4340,4345,4340,2217
|
|
20240424,141200,605680245,4335,4335,4340,4335,146
|
|
20240424,141100,605047310,4335,4335,4335,4335,2406
|
|
20240424,141000,594617300,4330,4330,4330,4330,753
|
|
20240424,140900,591356810,4330,4315,4330,4315,1200
|
|
20240424,140800,586166495,4310,4310,4310,4310,0
|
|
20240424,140700,586166495,4310,4310,4310,4310,155
|
|
20240424,140600,585498445,4305,4305,4305,4305,19
|
|
20240424,140500,585416650,4300,4305,4305,4300,301
|
|
20240424,140400,584122345,4310,4310,4310,4305,11
|
|
20240424,140300,584074950,4310,4310,4310,4310,29
|
|
20240424,140200,583949960,4310,4310,4310,4310,0
|
|
20240424,140100,583949960,4310,4305,4310,4305,182
|
|
20240424,140000,583166335,4310,4310,4310,4310,0
|
|
20240424,135900,583166335,4310,4310,4310,4310,0
|
|
20240424,135800,583166335,4310,4310,4310,4310,1110
|
|
20240424,135700,578382235,4310,4310,4310,4310,0
|
|
20240424,135600,578382235,4310,4310,4310,4310,241
|
|
20240424,135500,577343525,4315,4315,4315,4315,23
|
|
20240424,135400,577244280,4315,4315,4315,4315,443
|
|
20240424,135300,575332735,4310,4310,4310,4310,2200
|
|
20240424,135200,565850735,4310,4315,4315,4310,539
|
|
20240424,135100,563525130,4320,4325,4325,4320,1714
|
|
20240424,135000,556116890,4330,4330,4330,4330,0
|
|
20240424,134900,556116890,4330,4330,4330,4330,1
|
|
20240424,134800,556112560,4325,4325,4325,4325,128
|
|
20240424,134700,555558960,4330,4330,4330,4330,19
|
|
20240424,134600,555476690,4325,4325,4325,4325,49
|
|
20240424,134500,555264765,4325,4325,4325,4325,0
|
|
20240424,134400,555264765,4325,4325,4325,4325,3
|
|
20240424,134300,555251790,4325,4325,4325,4325,0
|
|
20240424,134200,555251790,4325,4325,4325,4325,2
|
|
20240424,134100,555243140,4325,4325,4325,4325,3
|
|
20240424,134000,555230165,4330,4330,4330,4330,437
|
|
20240424,133900,553337955,4330,4330,4330,4330,0
|
|
20240424,133800,553337955,4330,4330,4330,4330,556
|
|
20240424,133700,550930475,4325,4325,4325,4325,293
|
|
20240424,133600,549663250,4325,4325,4325,4325,5
|
|
20240424,133500,549641625,4325,4325,4325,4325,1706
|
|
20240424,133400,542263175,4330,4330,4330,4330,45
|
|
20240424,133300,542068325,4330,4330,4330,4330,20
|
|
20240424,133200,541981725,4330,4330,4330,4330,0
|
|
20240424,133100,541981725,4330,4330,4335,4330,65
|
|
20240424,133000,541700250,4330,4330,4330,4330,340
|
|
20240424,132900,540228050,4330,4330,4330,4330,2863
|
|
20240424,132800,527831260,4330,4330,4330,4330,0
|
|
20240424,132700,527831260,4330,4330,4330,4330,12
|
|
20240424,132600,527779300,4330,4330,4330,4330,0
|
|
20240424,132500,527779300,4330,4325,4330,4325,676
|
|
20240424,132400,524855595,4325,4325,4325,4325,1000
|
|
20240424,132300,520530595,4325,4325,4325,4325,9
|
|
20240424,132200,520491670,4325,4325,4325,4325,2
|
|
20240424,132100,520483020,4325,4325,4325,4320,1423
|
|
20240424,132000,514335605,4330,4330,4330,4330,0
|
|
20240424,131900,514335605,4330,4325,4330,4325,1256
|
|
20240424,131800,508903400,4325,4325,4325,4325,20
|
|
20240424,131700,508816900,4330,4330,4330,4330,0
|
|
20240424,131600,508816900,4330,4330,4330,4330,1
|
|
20240424,131500,508812570,4325,4325,4325,4325,10
|
|
20240424,131400,508769320,4325,4325,4325,4325,797
|
|
20240424,131300,505322295,4325,4325,4325,4325,750
|
|
20240424,131200,502078545,4325,4325,4325,4325,100
|
|
20240424,131100,501646045,4330,4325,4330,4325,1111
|
|
20240424,131000,496840920,4320,4320,4320,4320,0
|
|
20240424,130900,496840920,4320,4320,4320,4320,0
|
|
20240424,130800,496840920,4320,4320,4320,4320,0
|
|
20240424,130700,496840920,4320,4315,4320,4315,3196
|
|
20240424,130600,483038760,4315,4310,4315,4310,6
|
|
20240424,130500,483012875,4310,4310,4310,4310,1499
|
|
20240424,130400,476552185,4310,4310,4310,4310,0
|
|
20240424,130300,476552185,4310,4310,4310,4310,24
|
|
20240424,130200,476448745,4310,4310,4310,4310,0
|
|
20240424,130100,476448745,4310,4310,4310,4310,1379
|
|
20240424,130000,470505255,4310,4310,4310,4310,0
|
|
20240424,125900,470505255,4310,4310,4310,4310,100
|
|
20240424,125800,470074255,4310,4315,4315,4310,2159
|
|
20240424,125700,460758175,4320,4320,4320,4320,0
|
|
20240424,125600,460758175,4320,4320,4320,4320,0
|
|
20240424,125500,460758175,4320,4320,4320,4320,0
|
|
20240424,125400,460758175,4320,4320,4320,4320,150
|
|
20240424,125300,460110175,4320,4320,4320,4320,1314
|
|
20240424,125200,454433695,4320,4320,4320,4320,30
|
|
20240424,125100,454304095,4320,4320,4320,4320,105
|
|
20240424,125000,453850495,4320,4320,4320,4320,0
|
|
20240424,124900,453850495,4320,4320,4320,4320,0
|
|
20240424,124800,453850495,4320,4320,4320,4320,2
|
|
20240424,124700,453841855,4320,4325,4325,4320,1147
|
|
20240424,124600,448881315,4325,4320,4325,4320,2363
|
|
20240424,124500,438661675,4320,4320,4320,4320,467
|
|
20240424,124400,436644235,4320,4320,4320,4320,0
|
|
20240424,124300,436644235,4320,4320,4320,4320,109
|
|
20240424,124200,436173355,4320,4320,4320,4320,0
|
|
20240424,124100,436173355,4320,4320,4320,4320,1070
|
|
20240424,124000,431550955,4320,4320,4320,4320,184
|
|
20240424,123900,430756075,4315,4315,4315,4315,0
|
|
20240424,123800,430756075,4315,4315,4315,4315,0
|
|
20240424,123700,430756075,4315,4315,4315,4315,2
|
|
20240424,123600,430747445,4320,4325,4325,4320,416
|
|
20240424,123500,428950320,4325,4325,4325,4325,180
|
|
20240424,123400,428171820,4330,4325,4330,4325,761
|
|
20240424,123300,424880445,4325,4325,4325,4325,458
|
|
20240424,123200,422899595,4330,4330,4330,4330,0
|
|
20240424,123100,422899595,4330,4320,4330,4320,31
|
|
20240424,123000,422765520,4325,4325,4325,4325,297
|
|
20240424,122900,421480995,4320,4310,4320,4310,2423
|
|
20240424,122800,411023155,4305,4305,4305,4305,0
|
|
20240424,122700,411023155,4305,4305,4305,4305,0
|
|
20240424,122600,411023155,4305,4305,4305,4305,300
|
|
20240424,122500,409731655,4310,4310,4310,4310,240
|
|
20240424,122400,408697255,4305,4305,4305,4305,230
|
|
20240424,122300,407707105,4305,4305,4305,4305,0
|
|
20240424,122200,407707105,4305,4300,4305,4300,750
|
|
20240424,122100,404478405,4305,4305,4305,4305,0
|
|
20240424,122000,404478405,4305,4305,4305,4305,0
|
|
20240424,121900,404478405,4305,4305,4305,4305,73
|
|
20240424,121800,404164140,4305,4305,4305,4305,0
|
|
20240424,121700,404164140,4305,4300,4305,4300,188
|
|
20240424,121600,403355205,4300,4300,4300,4300,121
|
|
20240424,121500,402834905,4300,4300,4300,4300,98
|
|
20240424,121400,402413505,4300,4300,4300,4300,0
|
|
20240424,121300,402413505,4300,4300,4300,4300,258
|
|
20240424,121200,401304105,4300,4300,4300,4300,0
|
|
20240424,121100,401304105,4300,4305,4305,4300,291
|
|
20240424,121000,400052025,4300,4300,4300,4300,0
|
|
20240424,120900,400052025,4300,4300,4300,4300,127
|
|
20240424,120800,399505925,4300,4305,4305,4300,1006
|
|
20240424,120700,395179460,4300,4300,4300,4300,0
|
|
20240424,120600,395179460,4300,4300,4300,4300,10
|
|
20240424,120500,395136460,4305,4305,4305,4305,73
|
|
20240424,120400,394822195,4300,4300,4300,4300,0
|
|
20240424,120300,394822195,4300,4300,4300,4300,0
|
|
20240424,120200,394822195,4300,4300,4300,4300,0
|
|
20240424,120100,394822195,4300,4300,4300,4300,25
|
|
20240424,120000,394714695,4300,4300,4300,4300,1
|
|
20240424,115900,394710395,4300,4300,4300,4300,0
|
|
20240424,115800,394710395,4300,4300,4300,4300,200
|
|
20240424,115700,393850395,4300,4300,4300,4300,2
|
|
20240424,115600,393841795,4300,4300,4300,4300,269
|
|
20240424,115500,392685095,4305,4305,4305,4305,0
|
|
20240424,115400,392685095,4305,4305,4305,4305,0
|
|
20240424,115300,392685095,4305,4305,4305,4305,0
|
|
20240424,115200,392685095,4305,4310,4310,4305,1235
|
|
20240424,115100,387368170,4310,4310,4310,4310,0
|
|
20240424,115000,387368170,4310,4310,4310,4310,0
|
|
20240424,114900,387368170,4310,4310,4310,4310,23
|
|
20240424,114800,387269040,4315,4315,4315,4315,501
|
|
20240424,114700,385107225,4320,4320,4320,4320,0
|
|
20240424,114600,385107225,4320,4320,4320,4320,0
|
|
20240424,114500,385107225,4320,4320,4320,4320,0
|
|
20240424,114400,385107225,4320,4320,4320,4320,4
|
|
20240424,114300,385089945,4320,4320,4320,4320,0
|
|
20240424,114200,385089945,4320,4320,4320,4320,119
|
|
20240424,114100,384575865,4320,4320,4320,4320,50
|
|
20240424,114000,384359865,4315,4315,4315,4315,200
|
|
20240424,113900,383496865,4315,4315,4315,4315,18
|
|
20240424,113800,383419195,4320,4320,4320,4320,209
|
|
20240424,113700,382516315,4320,4320,4320,4320,0
|
|
20240424,113600,382516315,4320,4320,4320,4320,53
|
|
20240424,113500,382287355,4320,4320,4320,4320,105
|
|
20240424,113400,381833755,4320,4305,4320,4305,1883
|
|
20240424,113300,373706765,4300,4305,4305,4300,23
|
|
20240424,113200,373607755,4305,4305,4305,4305,1
|
|
20240424,113100,373603450,4310,4310,4310,4310,43
|
|
20240424,113000,373418120,4300,4300,4300,4300,0
|
|
20240424,112900,373418120,4300,4300,4300,4300,2350
|
|
20240424,112800,363313120,4300,4305,4305,4300,481
|
|
20240424,112700,361243855,4315,4315,4315,4315,23
|
|
20240424,112600,361144610,4305,4305,4305,4305,2
|
|
20240424,112500,361136000,4305,4315,4315,4305,149
|
|
20240424,112400,360493805,4315,4325,4325,4315,498
|
|
20240424,112300,358344635,4325,4325,4325,4325,20
|
|
20240424,112200,358258135,4325,4325,4325,4325,3374
|
|
20240424,112100,343665585,4325,4320,4325,4320,3655
|
|
20240424,112000,327863515,4315,4310,4315,4310,42
|
|
20240424,111900,327682325,4320,4320,4320,4320,70
|
|
20240424,111800,327379925,4280,4280,4280,4280,0
|
|
20240424,111700,327379925,4280,4315,4325,4280,5922
|
|
20240424,111600,301800935,4315,4280,4315,4280,10139
|
|
20240424,111500,258203970,4265,4265,4265,4265,0
|
|
20240424,111400,258203970,4265,4265,4265,4265,0
|
|
20240424,111300,258203970,4265,4270,4270,4265,5069
|
|
20240424,111200,236584530,4270,4270,4270,4270,122
|
|
20240424,111100,236063590,4275,4275,4275,4275,1
|
|
20240424,111000,236059315,4275,4275,4275,4275,2
|
|
20240424,110900,236050765,4275,4275,4275,4275,2
|
|
20240424,110800,236042215,4275,4275,4275,4275,0
|
|
20240424,110700,236042215,4275,4275,4275,4275,1
|
|
20240424,110600,236037940,4270,4270,4270,4270,0
|
|
20240424,110500,236037940,4270,4270,4270,4270,0
|
|
20240424,110400,236037940,4270,4270,4270,4270,93
|
|
20240424,110300,235640830,4265,4265,4265,4265,0
|
|
20240424,110200,235640830,4265,4265,4265,4265,0
|
|
20240424,110100,235640830,4265,4265,4265,4265,267
|
|
20240424,110000,234502075,4265,4265,4265,4265,10
|
|
20240424,105900,234459425,4260,4260,4260,4260,173
|
|
20240424,105800,233722445,4260,4260,4260,4260,1
|
|
20240424,105700,233718185,4260,4260,4260,4260,0
|
|
20240424,105600,233718185,4260,4260,4260,4260,2
|
|
20240424,105500,233709665,4255,4255,4255,4255,0
|
|
20240424,105400,233709665,4255,4255,4255,4255,0
|
|
20240424,105300,233709665,4255,4255,4255,4255,0
|
|
20240424,105200,233709665,4255,4255,4255,4255,0
|
|
20240424,105100,233709665,4255,4255,4255,4255,924
|
|
20240424,105000,229778045,4250,4250,4250,4250,105
|
|
20240424,104900,229331795,4250,4250,4250,4250,100
|
|
20240424,104800,228906795,4255,4255,4255,4255,10
|
|
20240424,104700,228864245,4250,4250,4250,4250,5
|
|
20240424,104600,228842995,4255,4255,4255,4255,17
|
|
20240424,104500,228770660,4250,4255,4255,4250,411
|
|
20240424,104400,227023860,4255,4255,4255,4255,2
|
|
20240424,104300,227015350,4255,4255,4255,4255,6
|
|
20240424,104200,226989820,4255,4255,4255,4255,10
|
|
20240424,104100,226947270,4255,4255,4255,4255,2949
|
|
20240424,104000,214399275,4265,4265,4265,4265,0
|
|
20240424,103900,214399275,4265,4260,4265,4260,3
|
|
20240424,103800,214386490,4265,4265,4265,4265,1
|
|
20240424,103700,214382225,4260,4260,4260,4260,0
|
|
20240424,103600,214382225,4260,4260,4260,4260,0
|
|
20240424,103500,214382225,4260,4260,4260,4260,10
|
|
20240424,103400,214339625,4260,4260,4260,4260,0
|
|
20240424,103300,214339625,4260,4260,4260,4260,76
|
|
20240424,103200,214015865,4265,4260,4265,4260,127
|
|
20240424,103100,213474835,4260,4260,4260,4260,10
|
|
20240424,103000,213432235,4260,4260,4260,4260,6
|
|
20240424,102900,213406675,4260,4260,4260,4260,1000
|
|
20240424,102800,209146675,4260,4260,4260,4260,1190
|
|
20240424,102700,204077275,4260,4260,4260,4260,2
|
|
20240424,102600,204068755,4260,4260,4260,4260,0
|
|
20240424,102500,204068755,4260,4260,4260,4260,504
|
|
20240424,102400,201921715,4260,4260,4260,4260,3
|
|
20240424,102300,201908935,4265,4265,4265,4265,0
|
|
20240424,102200,201908935,4265,4265,4265,4265,0
|
|
20240424,102100,201908935,4265,4265,4265,4265,0
|
|
20240424,102000,201908935,4265,4265,4265,4265,0
|
|
20240424,101900,201908935,4265,4265,4265,4265,1
|
|
20240424,101800,201904670,4265,4265,4265,4265,0
|
|
20240424,101700,201904670,4265,4265,4265,4265,0
|
|
20240424,101600,201904670,4265,4265,4265,4265,0
|
|
20240424,101500,201904670,4265,4265,4265,4265,0
|
|
20240424,101400,201904670,4265,4265,4265,4265,1
|
|
20240424,101300,201900405,4270,4270,4270,4270,0
|
|
20240424,101200,201900405,4270,4270,4270,4270,0
|
|
20240424,101100,201900405,4270,4270,4270,4270,0
|
|
20240424,101000,201900405,4270,4270,4270,4270,507
|
|
20240424,100900,199735515,4270,4270,4270,4270,0
|
|
20240424,100800,199735515,4270,4270,4270,4270,0
|
|
20240424,100700,199735515,4270,4270,4270,4270,0
|
|
20240424,100600,199735515,4270,4270,4270,4270,0
|
|
20240424,100500,199735515,4270,4270,4270,4270,2
|
|
20240424,100400,199726975,4290,4290,4290,4290,1
|
|
20240424,100300,199722685,4290,4275,4290,4275,5854
|
|
20240424,100200,174616795,4280,4275,4280,4275,6
|
|
20240424,100100,174591140,4275,4275,4280,4275,55
|
|
20240424,100000,174355965,4280,4260,4280,4260,127
|
|
20240424,095900,173814545,4280,4275,4280,4275,926
|
|
20240424,095800,169851275,4275,4275,4275,4275,155
|
|
20240424,095700,169188650,4275,4275,4275,4275,201
|
|
20240424,095600,168329375,4275,4275,4275,4275,103
|
|
20240424,095500,167889050,4275,4270,4275,4270,714
|
|
20240424,095400,164838455,4270,4270,4270,4270,0
|
|
20240424,095300,164838455,4270,4270,4270,4270,555
|
|
20240424,095200,162468605,4245,4245,4245,4245,0
|
|
20240424,095100,162468605,4245,4240,4245,4240,58
|
|
20240424,095000,162222420,4240,4235,4240,4235,7555
|
|
20240424,094900,130189630,4235,4235,4235,4235,200
|
|
20240424,094800,129342630,4230,4240,4240,4230,2882
|
|
20240424,094700,117142665,4230,4250,4250,4230,4664
|
|
20240424,094600,97376660,4255,4255,4255,4255,0
|
|
20240424,094500,97376660,4255,4255,4255,4255,20
|
|
20240424,094400,97291560,4255,4265,4265,4255,12
|
|
20240424,094300,97240490,4275,4245,4275,4245,2428
|
|
20240424,094200,86905095,4250,4250,4250,4250,0
|
|
20240424,094100,86905095,4250,4265,4265,4250,201
|
|
20240424,094000,86050830,4265,4265,4265,4265,500
|
|
20240424,093900,83918330,4250,4260,4260,4250,63
|
|
20240424,093800,83650570,4265,4265,4265,4265,20
|
|
20240424,093700,83565270,4270,4270,4270,4270,0
|
|
20240424,093600,83565270,4270,4270,4270,4270,0
|
|
20240424,093500,83565270,4270,4265,4270,4265,2804
|
|
20240424,093400,71595525,4255,4255,4255,4255,346
|
|
20240424,093300,70123295,4255,4255,4255,4255,354
|
|
20240424,093200,68617025,4250,4260,4260,4250,5273
|
|
20240424,093100,46179800,4275,4275,4275,4275,0
|
|
20240424,093000,46179800,4275,4275,4275,4275,0
|
|
20240424,092900,46179800,4275,4275,4275,4275,0
|
|
20240424,092800,46179800,4275,4260,4275,4260,11
|
|
20240424,092700,46132925,4260,4260,4260,4260,0
|
|
20240424,092600,46132925,4260,4260,4260,4260,0
|
|
20240424,092500,46132925,4260,4270,4270,4260,488
|
|
20240424,092400,44049385,4275,4275,4275,4275,0
|
|
20240424,092300,44049385,4275,4275,4275,4275,3818
|
|
20240424,092200,27727435,4275,4265,4275,4265,1642
|
|
20240424,092100,20716055,4260,4255,4260,4255,48
|
|
20240424,092000,20511800,4255,4245,4260,4245,1829
|
|
20240424,091900,12731880,4250,4250,4250,4250,98
|
|
20240424,091800,12315380,4260,4260,4260,4260,0
|
|
20240424,091700,12315380,4260,4260,4260,4260,0
|
|
20240424,091600,12315380,4260,4260,4260,4260,0
|
|
20240424,091500,12315380,4260,4250,4260,4250,1250
|
|
20240424,091400,6992015,4245,4245,4245,4245,0
|
|
20240424,091300,6992015,4245,4245,4245,4245,59
|
|
20240424,091200,6741560,4240,4240,4240,4240,0
|
|
20240424,091100,6741560,4240,4235,4240,4235,238
|
|
20240424,091000,5732480,4240,4240,4240,4240,0
|
|
20240424,090900,5732480,4240,4245,4245,4235,485
|
|
20240424,090800,3676655,4255,4255,4255,4255,0
|
|
20240424,090700,3676655,4255,4245,4255,4245,49
|
|
20240424,090600,3468460,4255,4255,4255,4255,6
|
|
20240424,090500,3442930,4260,4255,4260,4255,12
|
|
20240424,090400,3391820,4265,4265,4265,4265,0
|
|
20240424,090300,3391820,4265,4265,4265,4265,0
|
|
20240424,090200,3391820,4265,4265,4265,4265,0
|
|
20240424,090100,3391820,4265,4265,4265,4265,0
|
|
20240424,090000,3391820,4265,4230,4265,4230,797
|