655 lines
31 KiB
CSV
655 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,195200,949423990,8050,8050,8050,8050,919
|
|
20240405,195100,949423990,8050,8050,8050,8050,0
|
|
20240405,195000,949423990,8050,8050,8050,8050,0
|
|
20240405,194900,949423990,8050,8050,8050,8050,0
|
|
20240405,194800,949423990,8050,8050,8050,8050,0
|
|
20240405,194700,949423990,8050,8050,8050,8050,0
|
|
20240405,194600,949423990,8050,8050,8050,8050,0
|
|
20240405,194500,949423990,8050,8050,8050,8050,0
|
|
20240405,194400,949423990,8050,8050,8050,8050,0
|
|
20240405,194300,949423990,8050,8050,8050,8050,0
|
|
20240405,194200,949423990,8050,8050,8050,8050,0
|
|
20240405,194100,949423990,8050,8050,8050,8050,0
|
|
20240405,194000,949423990,8050,8050,8050,8050,0
|
|
20240405,193900,949423990,8050,8050,8050,8050,0
|
|
20240405,193800,949423990,8050,8050,8050,8050,0
|
|
20240405,193700,949423990,8050,8050,8050,8050,0
|
|
20240405,193600,949423990,8050,8050,8050,8050,0
|
|
20240405,193500,949423990,8050,8050,8050,8050,0
|
|
20240405,193400,949423990,8050,8050,8050,8050,0
|
|
20240405,193300,949423990,8050,8050,8050,8050,0
|
|
20240405,193200,949423990,8050,8050,8050,8050,0
|
|
20240405,193100,949423990,8050,8050,8050,8050,0
|
|
20240405,193000,949423990,8050,8050,8050,8050,0
|
|
20240405,192900,949423990,8050,8050,8050,8050,0
|
|
20240405,192800,949423990,8050,8050,8050,8050,0
|
|
20240405,192700,949423990,8050,8050,8050,8050,0
|
|
20240405,192600,949423990,8050,8050,8050,8050,0
|
|
20240405,192500,949423990,8050,8050,8050,8050,0
|
|
20240405,192400,949423990,8050,8050,8050,8050,0
|
|
20240405,192300,949423990,8050,8050,8050,8050,0
|
|
20240405,192200,949423990,8050,8050,8050,8050,919
|
|
20240405,192100,949423990,8050,8050,8050,8050,0
|
|
20240405,192000,949423990,8050,8050,8050,8050,0
|
|
20240405,191900,949423990,8050,8050,8050,8050,0
|
|
20240405,191800,949423990,8050,8050,8050,8050,0
|
|
20240405,191700,949423990,8050,8050,8050,8050,0
|
|
20240405,191600,949423990,8050,8050,8050,8050,0
|
|
20240405,191500,949423990,8050,8050,8050,8050,0
|
|
20240405,191400,949423990,8050,8050,8050,8050,0
|
|
20240405,191300,949423990,8050,8050,8050,8050,0
|
|
20240405,191200,949423990,8050,8050,8050,8050,0
|
|
20240405,191100,949423990,8050,8050,8050,8050,0
|
|
20240405,191000,949423990,8050,8050,8050,8050,0
|
|
20240405,190900,949423990,8050,8050,8050,8050,0
|
|
20240405,190800,949423990,8050,8050,8050,8050,0
|
|
20240405,190700,949423990,8050,8050,8050,8050,0
|
|
20240405,190600,949423990,8050,8050,8050,8050,0
|
|
20240405,190500,949423990,8050,8050,8050,8050,0
|
|
20240405,190400,949423990,8050,8050,8050,8050,0
|
|
20240405,190300,949423990,8050,8050,8050,8050,0
|
|
20240405,190200,949423990,8050,8050,8050,8050,0
|
|
20240405,190100,949423990,8050,8050,8050,8050,0
|
|
20240405,190000,949423990,8050,8050,8050,8050,0
|
|
20240405,185900,949423990,8050,8050,8050,8050,0
|
|
20240405,185800,949423990,8050,8050,8050,8050,0
|
|
20240405,185700,949423990,8050,8050,8050,8050,0
|
|
20240405,185600,949423990,8050,8050,8050,8050,0
|
|
20240405,185500,949423990,8050,8050,8050,8050,0
|
|
20240405,185400,949423990,8050,8050,8050,8050,0
|
|
20240405,185300,949423990,8050,8050,8050,8050,0
|
|
20240405,185200,949423990,8050,8050,8050,8050,919
|
|
20240405,185100,949423990,8050,8050,8050,8050,0
|
|
20240405,185000,949423990,8050,8050,8050,8050,0
|
|
20240405,184900,949423990,8050,8050,8050,8050,0
|
|
20240405,184800,949423990,8050,8050,8050,8050,0
|
|
20240405,184700,949423990,8050,8050,8050,8050,0
|
|
20240405,184600,949423990,8050,8050,8050,8050,0
|
|
20240405,184500,949423990,8050,8050,8050,8050,0
|
|
20240405,184400,949423990,8050,8050,8050,8050,0
|
|
20240405,184300,949423990,8050,8050,8050,8050,0
|
|
20240405,184200,949423990,8050,8050,8050,8050,0
|
|
20240405,184100,949423990,8050,8050,8050,8050,0
|
|
20240405,184000,949423990,8050,8050,8050,8050,0
|
|
20240405,183900,949423990,8050,8050,8050,8050,0
|
|
20240405,183800,949423990,8050,8050,8050,8050,0
|
|
20240405,183700,949423990,8050,8050,8050,8050,0
|
|
20240405,183600,949423990,8050,8050,8050,8050,0
|
|
20240405,183500,949423990,8050,8050,8050,8050,0
|
|
20240405,183400,949423990,8050,8050,8050,8050,0
|
|
20240405,183300,949423990,8050,8050,8050,8050,0
|
|
20240405,183200,949423990,8050,8050,8050,8050,0
|
|
20240405,183100,949423990,8050,8050,8050,8050,0
|
|
20240405,183000,949423990,8050,8050,8050,8050,0
|
|
20240405,182900,949423990,8050,8050,8050,8050,0
|
|
20240405,182800,949423990,8050,8050,8050,8050,0
|
|
20240405,182700,949423990,8050,8050,8050,8050,0
|
|
20240405,182600,949423990,8050,8050,8050,8050,0
|
|
20240405,182500,949423990,8050,8050,8050,8050,0
|
|
20240405,182400,949423990,8050,8050,8050,8050,0
|
|
20240405,182300,949423990,8050,8050,8050,8050,0
|
|
20240405,182200,949423990,8050,8050,8050,8050,919
|
|
20240405,182100,949423990,8050,8050,8050,8050,0
|
|
20240405,182000,949423990,8050,8050,8050,8050,0
|
|
20240405,181900,949423990,8050,8050,8050,8050,0
|
|
20240405,181800,949423990,8050,8050,8050,8050,0
|
|
20240405,181700,949423990,8050,8050,8050,8050,0
|
|
20240405,181600,949423990,8050,8050,8050,8050,0
|
|
20240405,181500,949423990,8050,8050,8050,8050,0
|
|
20240405,181400,949423990,8050,8050,8050,8050,0
|
|
20240405,181300,949423990,8050,8050,8050,8050,0
|
|
20240405,181200,949423990,8050,8050,8050,8050,0
|
|
20240405,181100,949423990,8050,8050,8050,8050,0
|
|
20240405,181000,949423990,8050,8050,8050,8050,0
|
|
20240405,180900,949423990,8050,8050,8050,8050,0
|
|
20240405,180800,949423990,8050,8050,8050,8050,0
|
|
20240405,180700,949423990,8050,8050,8050,8050,0
|
|
20240405,180600,949423990,8050,8050,8050,8050,0
|
|
20240405,180500,949423990,8050,8050,8050,8050,0
|
|
20240405,180400,949423990,8050,8050,8050,8050,0
|
|
20240405,180300,949423990,8050,8050,8050,8050,0
|
|
20240405,180200,949423990,8050,8050,8050,8050,0
|
|
20240405,180100,949423990,8050,8050,8050,8050,0
|
|
20240405,180000,949423990,8050,8050,8050,8050,0
|
|
20240405,175900,949423990,8050,8050,8050,8050,0
|
|
20240405,175800,949423990,8050,8050,8050,8050,0
|
|
20240405,175700,949423990,8050,8050,8050,8050,0
|
|
20240405,175600,949423990,8050,8050,8050,8050,0
|
|
20240405,175500,949423990,8050,8050,8050,8050,0
|
|
20240405,175400,949423990,8050,8050,8050,8050,0
|
|
20240405,175300,949423990,8050,8050,8050,8050,0
|
|
20240405,175200,949423990,8050,8050,8050,8050,919
|
|
20240405,175100,949423990,8050,8050,8050,8050,0
|
|
20240405,175000,949423990,8050,8050,8050,8050,0
|
|
20240405,174900,949423990,8050,8050,8050,8050,0
|
|
20240405,174800,949423990,8050,8050,8050,8050,0
|
|
20240405,174700,949423990,8050,8050,8050,8050,0
|
|
20240405,174600,949423990,8050,8050,8050,8050,0
|
|
20240405,174500,949423990,8050,8050,8050,8050,0
|
|
20240405,174400,949423990,8050,8050,8050,8050,0
|
|
20240405,174300,949423990,8050,8050,8050,8050,0
|
|
20240405,174200,949423990,8050,8050,8050,8050,0
|
|
20240405,174100,949423990,8050,8050,8050,8050,0
|
|
20240405,174000,949423990,8050,8050,8050,8050,0
|
|
20240405,173900,949423990,8050,8050,8050,8050,0
|
|
20240405,173800,949423990,8050,8050,8050,8050,0
|
|
20240405,173700,949423990,8050,8050,8050,8050,0
|
|
20240405,173600,949423990,8050,8050,8050,8050,0
|
|
20240405,173500,949423990,8050,8050,8050,8050,0
|
|
20240405,173400,949423990,8050,8050,8050,8050,0
|
|
20240405,173300,949423990,8050,8050,8050,8050,0
|
|
20240405,173200,949423990,8050,8050,8050,8050,0
|
|
20240405,173100,949423990,8050,8050,8050,8050,0
|
|
20240405,173000,949423990,8050,8050,8050,8050,0
|
|
20240405,172900,949423990,8050,8050,8050,8050,0
|
|
20240405,172800,949423990,8050,8050,8050,8050,0
|
|
20240405,172700,949423990,8050,8050,8050,8050,0
|
|
20240405,172600,949423990,8050,8050,8050,8050,0
|
|
20240405,172500,949423990,8050,8050,8050,8050,0
|
|
20240405,172400,949423990,8050,8050,8050,8050,0
|
|
20240405,172300,949423990,8050,8050,8050,8050,0
|
|
20240405,172200,949423990,8050,8050,8050,8050,919
|
|
20240405,172100,949423990,8050,8050,8050,8050,0
|
|
20240405,172000,949423990,8050,8050,8050,8050,0
|
|
20240405,171900,949423990,8050,8050,8050,8050,0
|
|
20240405,171800,949423990,8050,8050,8050,8050,0
|
|
20240405,171700,949423990,8050,8050,8050,8050,0
|
|
20240405,171600,949423990,8050,8050,8050,8050,0
|
|
20240405,171500,949423990,8050,8050,8050,8050,0
|
|
20240405,171400,949423990,8050,8050,8050,8050,0
|
|
20240405,171300,949423990,8050,8050,8050,8050,0
|
|
20240405,171200,949423990,8050,8050,8050,8050,0
|
|
20240405,171100,949423990,8050,8050,8050,8050,0
|
|
20240405,171000,949423990,8050,8050,8050,8050,0
|
|
20240405,170900,949423990,8050,8050,8050,8050,0
|
|
20240405,170800,949423990,8050,8050,8050,8050,0
|
|
20240405,170700,949423990,8050,8050,8050,8050,0
|
|
20240405,170600,949423990,8050,8050,8050,8050,0
|
|
20240405,170500,949423990,8050,8050,8050,8050,0
|
|
20240405,170400,949423990,8050,8050,8050,8050,0
|
|
20240405,170300,949423990,8050,8050,8050,8050,0
|
|
20240405,170200,949423990,8050,8050,8050,8050,0
|
|
20240405,170100,949423990,8050,8050,8050,8050,0
|
|
20240405,170000,949423990,8050,8050,8050,8050,0
|
|
20240405,165900,949423990,8050,8050,8050,8050,0
|
|
20240405,165800,949423990,8050,8050,8050,8050,0
|
|
20240405,165700,949423990,8050,8050,8050,8050,0
|
|
20240405,165600,949423990,8050,8050,8050,8050,0
|
|
20240405,165500,949423990,8050,8050,8050,8050,0
|
|
20240405,165400,949423990,8050,8050,8050,8050,0
|
|
20240405,165300,949423990,8050,8050,8050,8050,0
|
|
20240405,165200,949423990,8050,8050,8050,8050,919
|
|
20240405,165100,949423990,8050,8050,8050,8050,0
|
|
20240405,165000,949423990,8050,8050,8050,8050,0
|
|
20240405,164900,949423990,8050,8050,8050,8050,0
|
|
20240405,164800,949423990,8050,8050,8050,8050,0
|
|
20240405,164700,949423990,8050,8050,8050,8050,0
|
|
20240405,164600,949423990,8050,8050,8050,8050,0
|
|
20240405,164500,949423990,8050,8050,8050,8050,0
|
|
20240405,164400,949423990,8050,8050,8050,8050,0
|
|
20240405,164300,949423990,8050,8050,8050,8050,0
|
|
20240405,164200,949423990,8050,8050,8050,8050,0
|
|
20240405,164100,949423990,8050,8050,8050,8050,0
|
|
20240405,164000,949423990,8050,8050,8050,8050,0
|
|
20240405,163900,949423990,8050,8050,8050,8050,0
|
|
20240405,163800,949423990,8050,8050,8050,8050,0
|
|
20240405,163700,949423990,8050,8050,8050,8050,0
|
|
20240405,163600,949423990,8050,8050,8050,8050,0
|
|
20240405,163500,949423990,8050,8050,8050,8050,0
|
|
20240405,163400,949423990,8050,8050,8050,8050,0
|
|
20240405,163300,949423990,8050,8050,8050,8050,0
|
|
20240405,163200,949423990,8050,8050,8050,8050,0
|
|
20240405,163100,949423990,8050,8050,8050,8050,0
|
|
20240405,163000,949423990,8050,8050,8050,8050,0
|
|
20240405,162900,949423990,8050,8050,8050,8050,0
|
|
20240405,162800,949423990,8050,8050,8050,8050,0
|
|
20240405,162700,949423990,8050,8050,8050,8050,0
|
|
20240405,162600,949423990,8050,8050,8050,8050,0
|
|
20240405,162500,949423990,8050,8050,8050,8050,0
|
|
20240405,162400,949423990,8050,8050,8050,8050,0
|
|
20240405,162300,949423990,8050,8050,8050,8050,0
|
|
20240405,162200,949423990,8050,8050,8050,8050,919
|
|
20240405,162100,949423990,8050,8050,8050,8050,0
|
|
20240405,162000,949423990,8050,8050,8050,8050,0
|
|
20240405,161900,949423990,8050,8050,8050,8050,0
|
|
20240405,161800,949423990,8050,8050,8050,8050,0
|
|
20240405,161700,949423990,8050,8050,8050,8050,0
|
|
20240405,161600,949423990,8050,8050,8050,8050,0
|
|
20240405,161500,949423990,8050,8050,8050,8050,0
|
|
20240405,161400,949423990,8050,8050,8050,8050,0
|
|
20240405,161300,949423990,8050,8050,8050,8050,0
|
|
20240405,161200,949423990,8050,8050,8050,8050,0
|
|
20240405,161100,949423990,8050,8050,8050,8050,0
|
|
20240405,161000,949423990,8050,8050,8050,8050,0
|
|
20240405,160900,949423990,8050,8050,8050,8050,0
|
|
20240405,160800,949423990,8050,8050,8050,8050,0
|
|
20240405,160700,949423990,8050,8050,8050,8050,0
|
|
20240405,160600,949423990,8050,8050,8050,8050,0
|
|
20240405,160500,949423990,8050,8050,8050,8050,0
|
|
20240405,160400,949423990,8050,8050,8050,8050,0
|
|
20240405,160300,949423990,8050,8050,8050,8050,0
|
|
20240405,160200,949423990,8050,8050,8050,8050,0
|
|
20240405,160100,949423990,8050,8050,8050,8050,0
|
|
20240405,160000,949423990,8050,8050,8050,8050,0
|
|
20240405,155900,949423990,8050,8050,8050,8050,0
|
|
20240405,155800,949423990,8050,8050,8050,8050,0
|
|
20240405,155700,949423990,8050,8050,8050,8050,0
|
|
20240405,155600,949423990,8050,8050,8050,8050,0
|
|
20240405,155500,949423990,8050,8050,8050,8050,0
|
|
20240405,155400,949423990,8050,8050,8050,8050,0
|
|
20240405,155300,949423990,8050,8050,8050,8050,0
|
|
20240405,155200,949423990,8050,8050,8050,8050,919
|
|
20240405,155100,949423990,8050,8050,8050,8050,0
|
|
20240405,155000,949423990,8050,8050,8050,8050,0
|
|
20240405,154900,949423990,8050,8050,8050,8050,0
|
|
20240405,154800,949423990,8050,8050,8050,8050,0
|
|
20240405,154700,949423990,8050,8050,8050,8050,0
|
|
20240405,154600,949423990,8050,8050,8050,8050,0
|
|
20240405,154500,949423990,8050,8050,8050,8050,0
|
|
20240405,154400,949423990,8050,8050,8050,8050,0
|
|
20240405,154300,949423990,8050,8050,8050,8050,0
|
|
20240405,154200,949423990,8050,8050,8050,8050,0
|
|
20240405,154100,949423990,8050,8050,8050,8050,0
|
|
20240405,154000,949423990,8050,8050,8050,8050,0
|
|
20240405,153900,949423990,8050,8050,8050,8050,0
|
|
20240405,153800,949423990,8050,8050,8050,8050,0
|
|
20240405,153700,949423990,8050,8050,8050,8050,0
|
|
20240405,153600,949423990,8050,8050,8050,8050,0
|
|
20240405,153500,949423990,8050,8050,8050,8050,0
|
|
20240405,153400,949423990,8050,8050,8050,8050,0
|
|
20240405,153300,949423990,8050,8050,8050,8050,0
|
|
20240405,153200,949423990,8050,8050,8050,8050,0
|
|
20240405,153100,949423990,8050,8050,8050,8050,0
|
|
20240405,153000,949423990,8050,8050,8050,8050,919
|
|
20240405,152900,942026040,8060,8060,8060,8060,0
|
|
20240405,152800,942026040,8060,8060,8060,8060,0
|
|
20240405,152700,942026040,8060,8060,8060,8060,0
|
|
20240405,152600,942026040,8060,8060,8060,8060,0
|
|
20240405,152500,942026040,8060,8060,8060,8060,0
|
|
20240405,152400,942026040,8060,8060,8060,8060,0
|
|
20240405,152300,942026040,8060,8060,8060,8060,0
|
|
20240405,152200,942026040,8060,8060,8060,8060,0
|
|
20240405,152100,942026040,8060,8060,8060,8060,0
|
|
20240405,152000,942026040,8060,8060,8060,8060,0
|
|
20240405,151900,942026040,8060,8060,8060,8050,101
|
|
20240405,151800,941212030,8050,8050,8060,8050,39
|
|
20240405,151700,940898070,8060,8060,8060,8060,233
|
|
20240405,151600,939020090,8060,8010,8060,8010,19
|
|
20240405,151500,938867170,8050,8010,8050,8010,798
|
|
20240405,151400,932467390,8040,8040,8040,8040,0
|
|
20240405,151300,932467390,8040,8040,8040,8010,222
|
|
20240405,151200,930682540,8040,8040,8040,8040,351
|
|
20240405,151100,927860500,8040,8040,8040,8040,10
|
|
20240405,151000,927780100,8040,8040,8040,8040,0
|
|
20240405,150900,927780100,8040,8040,8040,8040,0
|
|
20240405,150800,927780100,8040,8040,8040,8040,1
|
|
20240405,150700,927772060,8040,8040,8040,8040,0
|
|
20240405,150600,927772060,8040,8030,8040,8030,242
|
|
20240405,150500,925827000,8030,8030,8030,8030,0
|
|
20240405,150400,925827000,8030,8030,8030,8030,0
|
|
20240405,150300,925827000,8030,8010,8030,8010,34
|
|
20240405,150200,925554620,8010,8010,8010,8010,558
|
|
20240405,150100,921085040,8030,8030,8030,8030,180
|
|
20240405,150000,919639640,8030,8030,8030,8030,0
|
|
20240405,145900,919639640,8030,8030,8030,8030,0
|
|
20240405,145800,919639640,8030,8030,8030,8030,0
|
|
20240405,145700,919639640,8030,8000,8030,7990,351
|
|
20240405,145600,916832110,8030,8030,8030,8030,0
|
|
20240405,145500,916832110,8030,8030,8030,8030,0
|
|
20240405,145400,916832110,8030,7990,8030,7990,51
|
|
20240405,145300,916424580,8030,8030,8030,8030,0
|
|
20240405,145200,916424580,8030,8020,8030,8020,6
|
|
20240405,145100,916376450,8030,8010,8030,8000,1544
|
|
20240405,145000,904024410,8030,8030,8030,8030,0
|
|
20240405,144900,904024410,8030,8030,8030,8030,0
|
|
20240405,144800,904024410,8030,8030,8030,8030,0
|
|
20240405,144700,904024410,8030,8020,8030,8020,2
|
|
20240405,144600,904008360,8030,8030,8030,8030,0
|
|
20240405,144500,904008360,8030,8030,8030,8030,0
|
|
20240405,144400,904008360,8030,8030,8030,8030,100
|
|
20240405,144300,903205360,8030,8010,8030,8000,1601
|
|
20240405,144200,890386960,8030,8030,8030,8030,10
|
|
20240405,144100,890306660,8030,8030,8030,8030,0
|
|
20240405,144000,890306660,8030,8030,8030,8030,0
|
|
20240405,143900,890306660,8030,8030,8030,8030,64
|
|
20240405,143800,889792740,8040,8040,8040,8040,0
|
|
20240405,143700,889792740,8040,8040,8040,8040,0
|
|
20240405,143600,889792740,8040,8040,8040,8040,0
|
|
20240405,143500,889792740,8040,8040,8040,8040,0
|
|
20240405,143400,889792740,8040,8010,8040,8000,1016
|
|
20240405,143300,881664380,8010,8010,8010,8000,702
|
|
20240405,143200,876046320,8010,8010,8010,8010,0
|
|
20240405,143100,876046320,8010,8010,8010,8010,0
|
|
20240405,143000,876046320,8010,8000,8010,7990,2544
|
|
20240405,142900,855712610,8000,8000,8000,8000,11
|
|
20240405,142800,855624610,8000,8000,8000,8000,209
|
|
20240405,142700,853952610,8000,8000,8000,8000,0
|
|
20240405,142600,853952610,8000,8000,8000,8000,0
|
|
20240405,142500,853952610,8000,8000,8000,8000,72
|
|
20240405,142400,853376610,8020,8020,8020,8020,0
|
|
20240405,142300,853376610,8020,8020,8020,8020,0
|
|
20240405,142200,853376610,8020,8020,8020,8020,1
|
|
20240405,142100,853368590,8020,8020,8020,8020,0
|
|
20240405,142000,853368590,8020,7970,8020,7970,51
|
|
20240405,141900,852962070,8030,8030,8030,8030,0
|
|
20240405,141800,852962070,8030,8030,8030,8030,2
|
|
20240405,141700,852946010,8030,8030,8030,8030,0
|
|
20240405,141600,852946010,8030,8030,8030,8030,0
|
|
20240405,141500,852946010,8030,8020,8030,7950,2001
|
|
20240405,141400,836989130,8030,8020,8030,8020,66
|
|
20240405,141300,836459790,8030,8020,8030,8020,9
|
|
20240405,141200,836387600,8030,8030,8030,8030,0
|
|
20240405,141100,836387600,8030,8030,8030,8030,0
|
|
20240405,141000,836387600,8030,8030,8030,8030,0
|
|
20240405,140900,836387600,8030,8030,8030,8030,0
|
|
20240405,140800,836387600,8030,8030,8030,8030,1
|
|
20240405,140700,836379570,8030,8030,8030,8030,52
|
|
20240405,140600,835962010,8040,8040,8040,8040,0
|
|
20240405,140500,835962010,8040,8040,8040,8040,0
|
|
20240405,140400,835962010,8040,8040,8040,8040,0
|
|
20240405,140300,835962010,8040,8040,8040,8040,0
|
|
20240405,140200,835962010,8040,8040,8040,8040,0
|
|
20240405,140100,835962010,8040,8040,8040,8040,0
|
|
20240405,140000,835962010,8040,8030,8040,8030,117
|
|
20240405,135900,835022490,8040,8030,8040,8030,11
|
|
20240405,135800,834934150,8040,8040,8040,8040,1
|
|
20240405,135700,834926110,8030,8030,8030,8030,0
|
|
20240405,135600,834926110,8030,8030,8030,8030,1213
|
|
20240405,135500,825185720,8020,8020,8020,8020,4
|
|
20240405,135400,825153640,8030,8000,8030,8000,3
|
|
20240405,135300,825129610,8010,8010,8010,8010,123
|
|
20240405,135200,824144380,8040,8040,8040,8040,0
|
|
20240405,135100,824144380,8040,8040,8040,8040,0
|
|
20240405,135000,824144380,8040,8040,8040,8040,0
|
|
20240405,134900,824144380,8040,8040,8040,8040,0
|
|
20240405,134800,824144380,8040,8000,8040,8000,315
|
|
20240405,134700,821624260,8050,8050,8050,8050,0
|
|
20240405,134600,821624260,8050,8050,8050,8050,0
|
|
20240405,134500,821624260,8050,8050,8050,8050,0
|
|
20240405,134400,821624260,8050,8050,8050,8050,0
|
|
20240405,134300,821624260,8050,8050,8050,8050,0
|
|
20240405,134200,821624260,8050,8050,8050,8050,0
|
|
20240405,134100,821624260,8050,8050,8050,8050,0
|
|
20240405,134000,821624260,8050,8050,8050,8050,0
|
|
20240405,133900,821624260,8050,8050,8050,8050,0
|
|
20240405,133800,821624260,8050,8050,8050,8050,0
|
|
20240405,133700,821624260,8050,8050,8050,8050,2
|
|
20240405,133600,821608160,8050,8050,8050,8050,0
|
|
20240405,133500,821608160,8050,8020,8050,8020,826
|
|
20240405,133400,814980180,8020,8010,8020,7960,951
|
|
20240405,133300,807358130,8010,7990,8010,7990,160
|
|
20240405,133200,806079670,7990,8000,8000,7990,51
|
|
20240405,133100,805672170,7970,7970,7970,7970,1001
|
|
20240405,133000,797694200,8000,8000,8000,8000,0
|
|
20240405,132900,797694200,8000,7970,8000,7960,1001
|
|
20240405,132800,789726190,8000,8000,8000,8000,0
|
|
20240405,132700,789726190,8000,7960,8000,7960,24
|
|
20240405,132600,789534750,7960,7990,8000,7960,2692
|
|
20240405,132500,768091420,7990,8000,8000,7990,126
|
|
20240405,132400,767084670,7990,7990,7990,7990,5
|
|
20240405,132300,767044720,7990,7990,7990,7990,0
|
|
20240405,132200,767044720,7990,7990,7990,7990,4
|
|
20240405,132100,767012760,7990,7990,7990,7990,4
|
|
20240405,132000,766980800,7990,8000,8000,7990,6
|
|
20240405,131900,766932840,7980,7980,7980,7980,0
|
|
20240405,131800,766932840,7980,7980,7980,7980,300
|
|
20240405,131700,764538840,8000,8000,8000,8000,0
|
|
20240405,131600,764538840,8000,8000,8000,8000,0
|
|
20240405,131500,764538840,8000,8000,8000,8000,0
|
|
20240405,131400,764538840,8000,8000,8000,8000,0
|
|
20240405,131300,764538840,8000,8000,8000,8000,0
|
|
20240405,131200,764538840,8000,8000,8000,8000,0
|
|
20240405,131100,764538840,8000,8000,8000,8000,1
|
|
20240405,131000,764530840,8010,8010,8010,8010,5
|
|
20240405,130900,764490790,8010,8010,8010,8010,0
|
|
20240405,130800,764490790,8010,8010,8010,8010,0
|
|
20240405,130700,764490790,8010,8010,8010,8010,0
|
|
20240405,130600,764490790,8010,8010,8010,8010,0
|
|
20240405,130500,764490790,8010,8010,8010,8010,0
|
|
20240405,130400,764490790,8010,8010,8010,8010,0
|
|
20240405,130300,764490790,8010,8010,8010,8010,0
|
|
20240405,130200,764490790,8010,8010,8010,8010,0
|
|
20240405,130100,764490790,8010,8010,8010,8010,5
|
|
20240405,130000,764450740,8010,8000,8010,8000,8
|
|
20240405,125900,764386730,8020,8020,8020,8020,2
|
|
20240405,125800,764370690,8020,8020,8020,8020,2
|
|
20240405,125700,764354650,8020,8020,8020,8020,0
|
|
20240405,125600,764354650,8020,8020,8020,8020,0
|
|
20240405,125500,764354650,8020,8020,8020,8020,0
|
|
20240405,125400,764354650,8020,8020,8020,8020,0
|
|
20240405,125300,764354650,8020,8000,8020,7940,6533
|
|
20240405,125200,712361950,8020,8000,8020,8000,803
|
|
20240405,125100,705937910,8000,8000,8000,8000,0
|
|
20240405,125000,705937910,8000,7990,8000,7990,49
|
|
20240405,124900,705546390,7990,7990,7990,7990,115
|
|
20240405,124800,704627540,7990,7990,7990,7990,1
|
|
20240405,124700,704619550,7980,7980,7980,7980,12
|
|
20240405,124600,704523790,7990,7990,7990,7990,0
|
|
20240405,124500,704523790,7990,7990,7990,7990,0
|
|
20240405,124400,704523790,7990,7970,7990,7970,7
|
|
20240405,124300,704467880,7990,7990,7990,7990,0
|
|
20240405,124200,704467880,7990,7970,7990,7970,110
|
|
20240405,124100,703591120,8000,8000,8000,8000,0
|
|
20240405,124000,703591120,8000,8000,8000,8000,0
|
|
20240405,123900,703591120,8000,8000,8000,8000,0
|
|
20240405,123800,703591120,8000,7980,8000,7980,1052
|
|
20240405,123700,695196140,7970,7970,7970,7970,0
|
|
20240405,123600,695196140,7970,7970,7970,7970,5
|
|
20240405,123500,695156290,7980,7980,7980,7980,0
|
|
20240405,123400,695156290,7980,7980,7980,7980,51
|
|
20240405,123300,694749310,7980,7990,7990,7980,501
|
|
20240405,123200,690751320,8000,8000,8000,8000,0
|
|
20240405,123100,690751320,8000,8000,8000,8000,0
|
|
20240405,123000,690751320,8000,8000,8000,8000,30
|
|
20240405,122900,690511320,8000,8000,8000,8000,1
|
|
20240405,122800,690503320,7990,7990,7990,7990,10
|
|
20240405,122700,690423420,7990,7990,7990,7990,0
|
|
20240405,122600,690423420,7990,7990,7990,7980,10
|
|
20240405,122500,690343600,7980,7980,7980,7980,0
|
|
20240405,122400,690343600,7980,7980,7980,7980,499
|
|
20240405,122300,686361580,8000,8000,8000,8000,0
|
|
20240405,122200,686361580,8000,8000,8000,8000,0
|
|
20240405,122100,686361580,8000,7980,8000,7980,24
|
|
20240405,122000,686169840,8000,8000,8000,7970,897
|
|
20240405,121900,679000570,8000,7980,8000,7970,357
|
|
20240405,121800,676153390,8000,8000,8000,8000,10
|
|
20240405,121700,676073390,8000,8000,8000,8000,0
|
|
20240405,121600,676073390,8000,8000,8000,8000,1
|
|
20240405,121500,676065390,7990,7980,8000,7980,12
|
|
20240405,121400,675969510,8000,8000,8000,8000,0
|
|
20240405,121300,675969510,8000,8000,8000,8000,0
|
|
20240405,121200,675969510,8000,7980,8000,7980,81
|
|
20240405,121100,675323110,8000,8000,8000,8000,0
|
|
20240405,121000,675323110,8000,7990,8000,7990,2
|
|
20240405,120900,675307120,8000,7980,8000,7970,171
|
|
20240405,120800,673943800,8000,8000,8000,8000,0
|
|
20240405,120700,673943800,8000,7990,8000,7990,120
|
|
20240405,120600,672984990,7990,7990,7990,7990,0
|
|
20240405,120500,672984990,7990,7990,7990,7990,4
|
|
20240405,120400,672953030,7990,7950,7990,7950,1013
|
|
20240405,120300,664899640,7990,7980,7990,7980,5
|
|
20240405,120200,664859730,7950,7960,7960,7950,15
|
|
20240405,120100,664740360,7990,7990,7990,7990,0
|
|
20240405,120000,664740360,7990,7990,7990,7990,0
|
|
20240405,115900,664740360,7990,7990,7990,7990,0
|
|
20240405,115800,664740360,7990,7990,7990,7990,1
|
|
20240405,115700,664732370,7990,7990,7990,7990,0
|
|
20240405,115600,664732370,7990,7990,7990,7990,0
|
|
20240405,115500,664732370,7990,8000,8000,7950,143
|
|
20240405,115400,663594790,7950,7960,7960,7950,100
|
|
20240405,115300,662799230,8000,8000,8000,7960,9
|
|
20240405,115200,662727310,7990,7990,7990,7990,66
|
|
20240405,115100,662199970,7960,7960,7960,7960,0
|
|
20240405,115000,662199970,7960,7980,7990,7960,13
|
|
20240405,114900,662096310,7980,7980,7980,7980,195
|
|
20240405,114800,660540210,7990,7990,7990,7990,0
|
|
20240405,114700,660540210,7990,7990,7990,7980,17
|
|
20240405,114600,660404520,7980,7990,7990,7980,3
|
|
20240405,114500,660380570,7990,7990,7990,7990,0
|
|
20240405,114400,660380570,7990,7990,7990,7990,50
|
|
20240405,114300,659981070,7990,7990,7990,7990,0
|
|
20240405,114200,659981070,7990,7960,7990,7940,2001
|
|
20240405,114100,644085220,7990,7990,7990,7990,569
|
|
20240405,114000,639538910,7990,7970,7990,7970,5
|
|
20240405,113900,639499040,7990,7970,7990,7970,235
|
|
20240405,113800,637626070,7970,7960,7970,7960,11
|
|
20240405,113700,637538500,7970,7940,7970,7940,2211
|
|
20240405,113600,619960530,7940,7970,7990,7940,15249
|
|
20240405,113500,498806140,7990,7990,7990,7990,1
|
|
20240405,113400,498798150,8000,8000,8000,8000,0
|
|
20240405,113300,498798150,8000,8000,8000,8000,0
|
|
20240405,113200,498798150,8000,8020,8020,7970,2002
|
|
20240405,113100,482840830,7980,8000,8000,7980,705
|
|
20240405,113000,477204480,8020,8000,8020,8000,51
|
|
20240405,112900,476796460,8010,8010,8010,8010,0
|
|
20240405,112800,476796460,8010,8010,8010,8010,0
|
|
20240405,112700,476796460,8010,8010,8010,8010,18
|
|
20240405,112600,476652280,8020,8020,8020,8020,0
|
|
20240405,112500,476652280,8020,8010,8020,8010,3
|
|
20240405,112400,476628240,8020,8020,8020,8000,91
|
|
20240405,112300,475899220,8020,8020,8020,8020,1
|
|
20240405,112200,475891200,8010,8000,8010,8000,135
|
|
20240405,112100,474811160,8000,8000,8000,8000,0
|
|
20240405,112000,474811160,8000,8000,8000,8000,30
|
|
20240405,111900,474571160,8000,8000,8000,8000,0
|
|
20240405,111800,474571160,8000,8000,8000,8000,0
|
|
20240405,111700,474571160,8000,8000,8000,8000,0
|
|
20240405,111600,474571160,8000,8000,8000,8000,1
|
|
20240405,111500,474563160,7970,7970,7970,7970,1563
|
|
20240405,111400,462106050,7980,8000,8000,7980,2380
|
|
20240405,111300,443108110,7990,7990,7990,7990,101
|
|
20240405,111200,442301120,8000,8000,8000,8000,187
|
|
20240405,111100,440805120,8000,8020,8020,8000,5
|
|
20240405,111000,440765040,8020,8000,8020,8000,301
|
|
20240405,110900,438357020,8020,8020,8020,7990,511
|
|
20240405,110800,434267780,8020,8000,8020,8000,20
|
|
20240405,110700,434107720,8020,8010,8020,8010,333
|
|
20240405,110600,431437730,8020,8020,8020,8020,0
|
|
20240405,110500,431437730,8020,8020,8020,8020,0
|
|
20240405,110400,431437730,8020,8020,8020,8020,0
|
|
20240405,110300,431437730,8020,8020,8020,8020,1
|
|
20240405,110200,431429710,8030,8030,8030,8030,0
|
|
20240405,110100,431429710,8030,8030,8030,8030,0
|
|
20240405,110000,431429710,8030,7980,8030,7980,301
|
|
20240405,105900,429027680,7980,8000,8000,7970,395
|
|
20240405,105800,425876980,8040,8000,8040,8000,4
|
|
20240405,105700,425844940,8000,8000,8000,7970,3023
|
|
20240405,105600,401706130,8000,8000,8000,8000,1006
|
|
20240405,105500,393658130,8030,8030,8030,8030,0
|
|
20240405,105400,393658130,8030,8050,8050,8030,11
|
|
20240405,105300,393569780,8000,8010,8010,8000,339
|
|
20240405,105200,390855010,8050,8050,8050,8050,50
|
|
20240405,105100,390452510,8050,8050,8050,8050,0
|
|
20240405,105000,390452510,8050,8050,8050,8050,0
|
|
20240405,104900,390452510,8050,8050,8050,8050,1
|
|
20240405,104800,390444460,8050,8050,8050,8050,0
|
|
20240405,104700,390444460,8050,8050,8050,8050,0
|
|
20240405,104600,390444460,8050,8050,8050,8050,1
|
|
20240405,104500,390436410,8050,8050,8050,8050,0
|
|
20240405,104400,390436410,8050,8050,8050,8050,2
|
|
20240405,104300,390420310,8000,8050,8050,8000,80
|
|
20240405,104200,389780260,8000,8060,8060,8000,2004
|
|
20240405,104100,373747030,8060,8060,8060,8060,0
|
|
20240405,104000,373747030,8060,8060,8060,8060,17
|
|
20240405,103900,373610010,8000,8030,8030,8000,4306
|
|
20240405,103800,339095400,8060,8030,8060,8030,201
|
|
20240405,103700,337481340,8070,8070,8070,8070,0
|
|
20240405,103600,337481340,8070,8070,8070,8070,0
|
|
20240405,103500,337481340,8070,8030,8070,8030,94
|
|
20240405,103400,336726400,8070,8070,8070,8070,3
|
|
20240405,103300,336702190,8030,8050,8050,8030,3096
|
|
20240405,103200,311827190,8050,8050,8050,8050,0
|
|
20240405,103100,311827190,8050,8050,8050,8050,0
|
|
20240405,103000,311827190,8050,8060,8060,8050,164
|
|
20240405,102900,310506610,8080,8080,8080,8080,10
|
|
20240405,102800,310425810,8080,8080,8080,8080,0
|
|
20240405,102700,310425810,8080,8080,8080,8080,2
|
|
20240405,102600,310409650,8060,8060,8060,8060,350
|
|
20240405,102500,307588650,8080,8080,8080,8080,0
|
|
20240405,102400,307588650,8080,8080,8080,8080,200
|
|
20240405,102300,305972650,8080,8080,8080,8080,0
|
|
20240405,102200,305972650,8080,8080,8080,8080,0
|
|
20240405,102100,305972650,8080,8080,8080,8080,6
|
|
20240405,102000,305924170,8080,8080,8080,8080,0
|
|
20240405,101900,305924170,8080,8080,8080,8080,0
|
|
20240405,101800,305924170,8080,8080,8080,8080,1
|
|
20240405,101700,305916090,8060,8050,8060,8020,2049
|
|
20240405,101600,289452020,8060,8060,8060,8060,0
|
|
20240405,101500,289452020,8060,8060,8060,8060,78
|
|
20240405,101400,288823340,8060,8060,8060,8060,10
|
|
20240405,101300,288742740,8060,8040,8060,8040,15
|
|
20240405,101200,288622080,8050,8050,8050,8050,1
|
|
20240405,101100,288614030,8060,8040,8060,8040,4
|
|
20240405,101000,288581810,8040,8060,8060,8040,3000
|
|
20240405,100900,264446410,8080,8080,8080,8080,0
|
|
20240405,100800,264446410,8080,8070,8080,8070,282
|
|
20240405,100700,262167860,8080,8080,8080,8060,466
|
|
20240405,100600,258406680,8070,8080,8080,8070,486
|
|
20240405,100500,254484610,8080,8080,8080,8080,1
|
|
20240405,100400,254476530,8090,8110,8110,8090,2
|
|
20240405,100300,254460330,8090,8080,8090,8070,1002
|
|
20240405,100200,246368520,8110,8110,8110,8110,1
|
|
20240405,100100,246360410,8110,8110,8110,8110,0
|
|
20240405,100000,246360410,8110,8080,8110,8080,905
|
|
20240405,095900,239047320,8120,8120,8120,8120,0
|
|
20240405,095800,239047320,8120,8120,8120,8120,235
|
|
20240405,095700,237139120,8120,8120,8120,8120,0
|
|
20240405,095600,237139120,8120,8120,8120,8120,0
|
|
20240405,095500,237139120,8120,8120,8120,8120,2
|
|
20240405,095400,237122880,8120,8120,8120,8120,131
|
|
20240405,095300,236059160,8120,8090,8120,8090,19
|
|
20240405,095200,235905390,8100,8100,8100,8100,390
|
|
20240405,095100,232746390,8110,8110,8110,8110,0
|
|
20240405,095000,232746390,8110,8090,8110,8050,1553
|
|
20240405,094900,220174280,8060,8100,8100,8060,593
|
|
20240405,094800,215390980,8100,8100,8100,8100,0
|
|
20240405,094700,215390980,8100,8100,8100,8100,229
|
|
20240405,094600,213536080,8060,8100,8100,8060,531
|
|
20240405,094500,209249550,8110,8100,8110,8100,399
|
|
20240405,094400,206017640,8070,8090,8100,8070,52
|
|
20240405,094300,205597950,8080,8100,8100,8080,1272
|
|
20240405,094200,195319760,8100,8100,8100,8100,1
|
|
20240405,094100,195311660,8120,8120,8120,8120,0
|
|
20240405,094000,195311660,8120,8120,8120,8120,0
|
|
20240405,093900,195311660,8120,8120,8120,8120,234
|
|
20240405,093800,193411580,8100,8120,8120,8100,1441
|
|
20240405,093700,181736880,8120,8120,8120,8120,0
|
|
20240405,093600,181736880,8120,8110,8120,8110,255
|
|
20240405,093500,179668820,8110,8110,8110,8110,810
|
|
20240405,093400,173099720,8100,8100,8100,8100,61
|
|
20240405,093300,172605620,8100,8100,8100,8100,0
|
|
20240405,093200,172605620,8100,8100,8100,8100,30
|
|
20240405,093100,172362620,8110,8110,8110,8110,0
|
|
20240405,093000,172362620,8110,8110,8110,8110,0
|
|
20240405,092900,172362620,8110,8110,8110,8110,60
|
|
20240405,092800,171876020,8110,8090,8110,8090,17
|
|
20240405,092700,171738290,8110,8110,8110,8110,0
|
|
20240405,092600,171738290,8110,8100,8110,8100,3
|
|
20240405,092500,171713970,8080,8080,8080,8080,1
|
|
20240405,092400,171705890,8080,8080,8080,8080,200
|
|
20240405,092300,170089890,8110,8110,8110,8110,12
|
|
20240405,092200,169992570,8100,8060,8100,8060,2820
|
|
20240405,092100,147231220,8060,8060,8060,8060,4
|
|
20240405,092000,147198980,8040,8040,8040,8040,334
|
|
20240405,091900,144513620,8040,8060,8060,8040,2817
|
|
20240405,091800,121840830,8060,8080,8080,8060,1000
|
|
20240405,091700,113771790,8090,8080,8090,8080,3
|
|
20240405,091600,113747530,8090,8070,8090,8060,479
|
|
20240405,091500,109880360,8070,8070,8070,8070,163
|
|
20240405,091400,108564950,8080,8080,8080,8080,110
|
|
20240405,091300,107676150,8080,8080,8080,8080,1
|
|
20240405,091200,107668070,8090,8090,8100,8080,361
|
|
20240405,091100,104749080,8100,8100,8100,8100,651
|
|
20240405,091000,99475980,8100,8100,8100,8100,20
|
|
20240405,090900,99313980,8050,8050,8050,8050,13
|
|
20240405,090800,99209330,8020,8020,8020,8020,0
|
|
20240405,090700,99209330,8020,8030,8030,8020,1215
|
|
20240405,090600,89463640,8020,8050,8050,8020,104
|
|
20240405,090500,88628240,8010,8050,8050,8010,2454
|
|
20240405,090400,68914060,8040,8050,8050,8040,4661
|
|
20240405,090300,31402830,8050,8050,8050,8050,726
|
|
20240405,090200,25558530,8050,8060,8060,8050,957
|
|
20240405,090100,17854580,8060,8060,8070,8060,1109
|
|
20240405,090000,8915840,8060,8070,8070,8060,1105
|