686 lines
32 KiB
CSV
686 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,202300,587480750,4055,4055,4055,4055,3258
|
|
20240408,202200,587480750,4055,4055,4055,4055,0
|
|
20240408,202100,587480750,4055,4055,4055,4055,0
|
|
20240408,202000,587480750,4055,4055,4055,4055,0
|
|
20240408,201900,587480750,4055,4055,4055,4055,0
|
|
20240408,201800,587480750,4055,4055,4055,4055,0
|
|
20240408,201700,587480750,4055,4055,4055,4055,0
|
|
20240408,201600,587480750,4055,4055,4055,4055,0
|
|
20240408,201500,587480750,4055,4055,4055,4055,0
|
|
20240408,201400,587480750,4055,4055,4055,4055,0
|
|
20240408,201300,587480750,4055,4055,4055,4055,0
|
|
20240408,201200,587480750,4055,4055,4055,4055,0
|
|
20240408,201100,587480750,4055,4055,4055,4055,0
|
|
20240408,201000,587480750,4055,4055,4055,4055,0
|
|
20240408,200900,587480750,4055,4055,4055,4055,0
|
|
20240408,200800,587480750,4055,4055,4055,4055,0
|
|
20240408,200700,587480750,4055,4055,4055,4055,0
|
|
20240408,200600,587480750,4055,4055,4055,4055,0
|
|
20240408,200500,587480750,4055,4055,4055,4055,0
|
|
20240408,200400,587480750,4055,4055,4055,4055,0
|
|
20240408,200300,587480750,4055,4055,4055,4055,0
|
|
20240408,200200,587480750,4055,4055,4055,4055,0
|
|
20240408,200100,587480750,4055,4055,4055,4055,0
|
|
20240408,200000,587480750,4055,4055,4055,4055,0
|
|
20240408,195900,587480750,4055,4055,4055,4055,0
|
|
20240408,195800,587480750,4055,4055,4055,4055,0
|
|
20240408,195700,587480750,4055,4055,4055,4055,0
|
|
20240408,195600,587480750,4055,4055,4055,4055,0
|
|
20240408,195500,587480750,4055,4055,4055,4055,0
|
|
20240408,195400,587480750,4055,4055,4055,4055,0
|
|
20240408,195300,587480750,4055,4055,4055,4055,3258
|
|
20240408,195200,587480750,4055,4055,4055,4055,0
|
|
20240408,195100,587480750,4055,4055,4055,4055,0
|
|
20240408,195000,587480750,4055,4055,4055,4055,0
|
|
20240408,194900,587480750,4055,4055,4055,4055,0
|
|
20240408,194800,587480750,4055,4055,4055,4055,0
|
|
20240408,194700,587480750,4055,4055,4055,4055,0
|
|
20240408,194600,587480750,4055,4055,4055,4055,0
|
|
20240408,194500,587480750,4055,4055,4055,4055,0
|
|
20240408,194400,587480750,4055,4055,4055,4055,0
|
|
20240408,194300,587480750,4055,4055,4055,4055,0
|
|
20240408,194200,587480750,4055,4055,4055,4055,0
|
|
20240408,194100,587480750,4055,4055,4055,4055,0
|
|
20240408,194000,587480750,4055,4055,4055,4055,0
|
|
20240408,193900,587480750,4055,4055,4055,4055,0
|
|
20240408,193800,587480750,4055,4055,4055,4055,0
|
|
20240408,193700,587480750,4055,4055,4055,4055,0
|
|
20240408,193600,587480750,4055,4055,4055,4055,0
|
|
20240408,193500,587480750,4055,4055,4055,4055,0
|
|
20240408,193400,587480750,4055,4055,4055,4055,0
|
|
20240408,193300,587480750,4055,4055,4055,4055,0
|
|
20240408,193200,587480750,4055,4055,4055,4055,0
|
|
20240408,193100,587480750,4055,4055,4055,4055,0
|
|
20240408,193000,587480750,4055,4055,4055,4055,0
|
|
20240408,192900,587480750,4055,4055,4055,4055,0
|
|
20240408,192800,587480750,4055,4055,4055,4055,0
|
|
20240408,192700,587480750,4055,4055,4055,4055,0
|
|
20240408,192600,587480750,4055,4055,4055,4055,0
|
|
20240408,192500,587480750,4055,4055,4055,4055,0
|
|
20240408,192400,587480750,4055,4055,4055,4055,0
|
|
20240408,192300,587480750,4055,4055,4055,4055,3258
|
|
20240408,192200,587480750,4055,4055,4055,4055,0
|
|
20240408,192100,587480750,4055,4055,4055,4055,0
|
|
20240408,192000,587480750,4055,4055,4055,4055,0
|
|
20240408,191900,587480750,4055,4055,4055,4055,0
|
|
20240408,191800,587480750,4055,4055,4055,4055,0
|
|
20240408,191700,587480750,4055,4055,4055,4055,0
|
|
20240408,191600,587480750,4055,4055,4055,4055,0
|
|
20240408,191500,587480750,4055,4055,4055,4055,0
|
|
20240408,191400,587480750,4055,4055,4055,4055,0
|
|
20240408,191300,587480750,4055,4055,4055,4055,0
|
|
20240408,191200,587480750,4055,4055,4055,4055,0
|
|
20240408,191100,587480750,4055,4055,4055,4055,0
|
|
20240408,191000,587480750,4055,4055,4055,4055,0
|
|
20240408,190900,587480750,4055,4055,4055,4055,0
|
|
20240408,190800,587480750,4055,4055,4055,4055,0
|
|
20240408,190700,587480750,4055,4055,4055,4055,0
|
|
20240408,190600,587480750,4055,4055,4055,4055,0
|
|
20240408,190500,587480750,4055,4055,4055,4055,0
|
|
20240408,190400,587480750,4055,4055,4055,4055,0
|
|
20240408,190300,587480750,4055,4055,4055,4055,0
|
|
20240408,190200,587480750,4055,4055,4055,4055,0
|
|
20240408,190100,587480750,4055,4055,4055,4055,0
|
|
20240408,190000,587480750,4055,4055,4055,4055,0
|
|
20240408,185900,587480750,4055,4055,4055,4055,0
|
|
20240408,185800,587480750,4055,4055,4055,4055,0
|
|
20240408,185700,587480750,4055,4055,4055,4055,0
|
|
20240408,185600,587480750,4055,4055,4055,4055,0
|
|
20240408,185500,587480750,4055,4055,4055,4055,0
|
|
20240408,185400,587480750,4055,4055,4055,4055,0
|
|
20240408,185300,587480750,4055,4055,4055,4055,3258
|
|
20240408,185200,587480750,4055,4055,4055,4055,0
|
|
20240408,185100,587480750,4055,4055,4055,4055,0
|
|
20240408,185000,587480750,4055,4055,4055,4055,0
|
|
20240408,184900,587480750,4055,4055,4055,4055,0
|
|
20240408,184800,587480750,4055,4055,4055,4055,0
|
|
20240408,184700,587480750,4055,4055,4055,4055,0
|
|
20240408,184600,587480750,4055,4055,4055,4055,0
|
|
20240408,184500,587480750,4055,4055,4055,4055,0
|
|
20240408,184400,587480750,4055,4055,4055,4055,0
|
|
20240408,184300,587480750,4055,4055,4055,4055,0
|
|
20240408,184200,587480750,4055,4055,4055,4055,0
|
|
20240408,184100,587480750,4055,4055,4055,4055,0
|
|
20240408,184000,587480750,4055,4055,4055,4055,0
|
|
20240408,183900,587480750,4055,4055,4055,4055,0
|
|
20240408,183800,587480750,4055,4055,4055,4055,0
|
|
20240408,183700,587480750,4055,4055,4055,4055,0
|
|
20240408,183600,587480750,4055,4055,4055,4055,0
|
|
20240408,183500,587480750,4055,4055,4055,4055,0
|
|
20240408,183400,587480750,4055,4055,4055,4055,0
|
|
20240408,183300,587480750,4055,4055,4055,4055,0
|
|
20240408,183200,587480750,4055,4055,4055,4055,0
|
|
20240408,183100,587480750,4055,4055,4055,4055,0
|
|
20240408,183000,587480750,4055,4055,4055,4055,0
|
|
20240408,182900,587480750,4055,4055,4055,4055,0
|
|
20240408,182800,587480750,4055,4055,4055,4055,0
|
|
20240408,182700,587480750,4055,4055,4055,4055,0
|
|
20240408,182600,587480750,4055,4055,4055,4055,0
|
|
20240408,182500,587480750,4055,4055,4055,4055,0
|
|
20240408,182400,587480750,4055,4055,4055,4055,0
|
|
20240408,182300,587480750,4055,4055,4055,4055,3258
|
|
20240408,182200,587480750,4055,4055,4055,4055,0
|
|
20240408,182100,587480750,4055,4055,4055,4055,0
|
|
20240408,182000,587480750,4055,4055,4055,4055,0
|
|
20240408,181900,587480750,4055,4055,4055,4055,0
|
|
20240408,181800,587480750,4055,4055,4055,4055,0
|
|
20240408,181700,587480750,4055,4055,4055,4055,0
|
|
20240408,181600,587480750,4055,4055,4055,4055,0
|
|
20240408,181500,587480750,4055,4055,4055,4055,0
|
|
20240408,181400,587480750,4055,4055,4055,4055,0
|
|
20240408,181300,587480750,4055,4055,4055,4055,0
|
|
20240408,181200,587480750,4055,4055,4055,4055,0
|
|
20240408,181100,587480750,4055,4055,4055,4055,0
|
|
20240408,181000,587480750,4055,4055,4055,4055,0
|
|
20240408,180900,587480750,4055,4055,4055,4055,0
|
|
20240408,180800,587480750,4055,4055,4055,4055,0
|
|
20240408,180700,587480750,4055,4055,4055,4055,0
|
|
20240408,180600,587480750,4055,4055,4055,4055,0
|
|
20240408,180500,587480750,4055,4055,4055,4055,0
|
|
20240408,180400,587480750,4055,4055,4055,4055,0
|
|
20240408,180300,587480750,4055,4055,4055,4055,0
|
|
20240408,180200,587480750,4055,4055,4055,4055,0
|
|
20240408,180100,587480750,4055,4055,4055,4055,0
|
|
20240408,180000,587480750,4055,4055,4055,4055,0
|
|
20240408,175900,587480750,4055,4055,4055,4055,0
|
|
20240408,175800,587480750,4055,4055,4055,4055,0
|
|
20240408,175700,587480750,4055,4055,4055,4055,0
|
|
20240408,175600,587480750,4055,4055,4055,4055,0
|
|
20240408,175500,587480750,4055,4055,4055,4055,0
|
|
20240408,175400,587480750,4055,4055,4055,4055,0
|
|
20240408,175300,587480750,4055,4055,4055,4055,3258
|
|
20240408,175200,587480750,4055,4055,4055,4055,0
|
|
20240408,175100,587480750,4055,4055,4055,4055,0
|
|
20240408,175000,587480750,4055,4055,4055,4055,0
|
|
20240408,174900,587480750,4055,4055,4055,4055,0
|
|
20240408,174800,587480750,4055,4055,4055,4055,0
|
|
20240408,174700,587480750,4055,4055,4055,4055,0
|
|
20240408,174600,587480750,4055,4055,4055,4055,0
|
|
20240408,174500,587480750,4055,4055,4055,4055,0
|
|
20240408,174400,587480750,4055,4055,4055,4055,0
|
|
20240408,174300,587480750,4055,4055,4055,4055,0
|
|
20240408,174200,587480750,4055,4055,4055,4055,0
|
|
20240408,174100,587480750,4055,4055,4055,4055,0
|
|
20240408,174000,587480750,4055,4055,4055,4055,0
|
|
20240408,173900,587480750,4055,4055,4055,4055,0
|
|
20240408,173800,587480750,4055,4055,4055,4055,0
|
|
20240408,173700,587480750,4055,4055,4055,4055,0
|
|
20240408,173600,587480750,4055,4055,4055,4055,0
|
|
20240408,173500,587480750,4055,4055,4055,4055,0
|
|
20240408,173400,587480750,4055,4055,4055,4055,0
|
|
20240408,173300,587480750,4055,4055,4055,4055,0
|
|
20240408,173200,587480750,4055,4055,4055,4055,0
|
|
20240408,173100,587480750,4055,4055,4055,4055,0
|
|
20240408,173000,587480750,4055,4055,4055,4055,0
|
|
20240408,172900,587480750,4055,4055,4055,4055,0
|
|
20240408,172800,587480750,4055,4055,4055,4055,0
|
|
20240408,172700,587480750,4055,4055,4055,4055,0
|
|
20240408,172600,587480750,4055,4055,4055,4055,0
|
|
20240408,172500,587480750,4055,4055,4055,4055,0
|
|
20240408,172400,587480750,4055,4055,4055,4055,0
|
|
20240408,172300,587480750,4055,4055,4055,4055,3258
|
|
20240408,172200,587480750,4055,4055,4055,4055,0
|
|
20240408,172100,587480750,4055,4055,4055,4055,0
|
|
20240408,172000,587480750,4055,4055,4055,4055,0
|
|
20240408,171900,587480750,4055,4055,4055,4055,0
|
|
20240408,171800,587480750,4055,4055,4055,4055,0
|
|
20240408,171700,587480750,4055,4055,4055,4055,0
|
|
20240408,171600,587480750,4055,4055,4055,4055,0
|
|
20240408,171500,587480750,4055,4055,4055,4055,0
|
|
20240408,171400,587480750,4055,4055,4055,4055,0
|
|
20240408,171300,587480750,4055,4055,4055,4055,0
|
|
20240408,171200,587480750,4055,4055,4055,4055,0
|
|
20240408,171100,587480750,4055,4055,4055,4055,0
|
|
20240408,171000,587480750,4055,4055,4055,4055,0
|
|
20240408,170900,587480750,4055,4055,4055,4055,0
|
|
20240408,170800,587480750,4055,4055,4055,4055,0
|
|
20240408,170700,587480750,4055,4055,4055,4055,0
|
|
20240408,170600,587480750,4055,4055,4055,4055,0
|
|
20240408,170500,587480750,4055,4055,4055,4055,0
|
|
20240408,170400,587480750,4055,4055,4055,4055,0
|
|
20240408,170300,587480750,4055,4055,4055,4055,0
|
|
20240408,170200,587480750,4055,4055,4055,4055,0
|
|
20240408,170100,587480750,4055,4055,4055,4055,0
|
|
20240408,170000,587480750,4055,4055,4055,4055,0
|
|
20240408,165900,587480750,4055,4055,4055,4055,0
|
|
20240408,165800,587480750,4055,4055,4055,4055,0
|
|
20240408,165700,587480750,4055,4055,4055,4055,0
|
|
20240408,165600,587480750,4055,4055,4055,4055,0
|
|
20240408,165500,587480750,4055,4055,4055,4055,0
|
|
20240408,165400,587480750,4055,4055,4055,4055,0
|
|
20240408,165300,587480750,4055,4055,4055,4055,3258
|
|
20240408,165200,587480750,4055,4055,4055,4055,0
|
|
20240408,165100,587480750,4055,4055,4055,4055,0
|
|
20240408,165000,587480750,4055,4055,4055,4055,0
|
|
20240408,164900,587480750,4055,4055,4055,4055,0
|
|
20240408,164800,587480750,4055,4055,4055,4055,0
|
|
20240408,164700,587480750,4055,4055,4055,4055,0
|
|
20240408,164600,587480750,4055,4055,4055,4055,0
|
|
20240408,164500,587480750,4055,4055,4055,4055,0
|
|
20240408,164400,587480750,4055,4055,4055,4055,0
|
|
20240408,164300,587480750,4055,4055,4055,4055,0
|
|
20240408,164200,587480750,4055,4055,4055,4055,0
|
|
20240408,164100,587480750,4055,4055,4055,4055,0
|
|
20240408,164000,587480750,4055,4055,4055,4055,0
|
|
20240408,163900,587480750,4055,4055,4055,4055,0
|
|
20240408,163800,587480750,4055,4055,4055,4055,0
|
|
20240408,163700,587480750,4055,4055,4055,4055,0
|
|
20240408,163600,587480750,4055,4055,4055,4055,0
|
|
20240408,163500,587480750,4055,4055,4055,4055,0
|
|
20240408,163400,587480750,4055,4055,4055,4055,0
|
|
20240408,163300,587480750,4055,4055,4055,4055,0
|
|
20240408,163200,587480750,4055,4055,4055,4055,0
|
|
20240408,163100,587480750,4055,4055,4055,4055,0
|
|
20240408,163000,587480750,4055,4055,4055,4055,0
|
|
20240408,162900,587480750,4055,4055,4055,4055,0
|
|
20240408,162800,587480750,4055,4055,4055,4055,0
|
|
20240408,162700,587480750,4055,4055,4055,4055,0
|
|
20240408,162600,587480750,4055,4055,4055,4055,0
|
|
20240408,162500,587480750,4055,4055,4055,4055,0
|
|
20240408,162400,587480750,4055,4055,4055,4055,0
|
|
20240408,162300,587480750,4055,4055,4055,4055,3258
|
|
20240408,162200,587480750,4055,4055,4055,4055,0
|
|
20240408,162100,587480750,4055,4055,4055,4055,0
|
|
20240408,162000,587480750,4055,4055,4055,4055,0
|
|
20240408,161900,587480750,4055,4055,4055,4055,0
|
|
20240408,161800,587480750,4055,4055,4055,4055,0
|
|
20240408,161700,587480750,4055,4055,4055,4055,0
|
|
20240408,161600,587480750,4055,4055,4055,4055,0
|
|
20240408,161500,587480750,4055,4055,4055,4055,0
|
|
20240408,161400,587480750,4055,4055,4055,4055,0
|
|
20240408,161300,587480750,4055,4055,4055,4055,0
|
|
20240408,161200,587480750,4055,4055,4055,4055,0
|
|
20240408,161100,587480750,4055,4055,4055,4055,0
|
|
20240408,161000,587480750,4055,4055,4055,4055,0
|
|
20240408,160900,587480750,4055,4055,4055,4055,0
|
|
20240408,160800,587480750,4055,4055,4055,4055,0
|
|
20240408,160700,587480750,4055,4055,4055,4055,0
|
|
20240408,160600,587480750,4055,4055,4055,4055,0
|
|
20240408,160500,587480750,4055,4055,4055,4055,0
|
|
20240408,160400,587480750,4055,4055,4055,4055,0
|
|
20240408,160300,587480750,4055,4055,4055,4055,0
|
|
20240408,160200,587480750,4055,4055,4055,4055,0
|
|
20240408,160100,587480750,4055,4055,4055,4055,0
|
|
20240408,160000,587480750,4055,4055,4055,4055,0
|
|
20240408,155900,587480750,4055,4055,4055,4055,0
|
|
20240408,155800,587480750,4055,4055,4055,4055,0
|
|
20240408,155700,587480750,4055,4055,4055,4055,0
|
|
20240408,155600,587480750,4055,4055,4055,4055,0
|
|
20240408,155500,587480750,4055,4055,4055,4055,0
|
|
20240408,155400,587480750,4055,4055,4055,4055,0
|
|
20240408,155300,587480750,4055,4055,4055,4055,3258
|
|
20240408,155200,587480750,4055,4055,4055,4055,0
|
|
20240408,155100,587480750,4055,4055,4055,4055,0
|
|
20240408,155000,587480750,4055,4055,4055,4055,0
|
|
20240408,154900,587480750,4055,4055,4055,4055,0
|
|
20240408,154800,587480750,4055,4055,4055,4055,0
|
|
20240408,154700,587480750,4055,4055,4055,4055,0
|
|
20240408,154600,587480750,4055,4055,4055,4055,0
|
|
20240408,154500,587480750,4055,4055,4055,4055,0
|
|
20240408,154400,587480750,4055,4055,4055,4055,0
|
|
20240408,154300,587480750,4055,4055,4055,4055,0
|
|
20240408,154200,587480750,4055,4055,4055,4055,0
|
|
20240408,154100,587480750,4055,4055,4055,4055,0
|
|
20240408,154000,587480750,4055,4055,4055,4055,0
|
|
20240408,153900,587480750,4055,4055,4055,4055,0
|
|
20240408,153800,587480750,4055,4055,4055,4055,0
|
|
20240408,153700,587480750,4055,4055,4055,4055,0
|
|
20240408,153600,587480750,4055,4055,4055,4055,0
|
|
20240408,153500,587480750,4055,4055,4055,4055,0
|
|
20240408,153400,587480750,4055,4055,4055,4055,0
|
|
20240408,153300,587480750,4055,4055,4055,4055,0
|
|
20240408,153200,587480750,4055,4055,4055,4055,0
|
|
20240408,153100,587480750,4055,4055,4055,4055,0
|
|
20240408,153000,587480750,4055,4055,4055,4055,3258
|
|
20240408,152900,574269560,4080,4080,4080,4080,0
|
|
20240408,152800,574269560,4080,4080,4080,4080,0
|
|
20240408,152700,574269560,4080,4080,4080,4080,0
|
|
20240408,152600,574269560,4080,4080,4080,4080,0
|
|
20240408,152500,574269560,4080,4080,4080,4080,0
|
|
20240408,152400,574269560,4080,4080,4080,4080,0
|
|
20240408,152300,574269560,4080,4080,4080,4080,0
|
|
20240408,152200,574269560,4080,4080,4080,4080,0
|
|
20240408,152100,574269560,4080,4080,4080,4080,0
|
|
20240408,152000,574269560,4080,4080,4080,4080,0
|
|
20240408,151900,574269560,4080,4075,4080,4050,232
|
|
20240408,151800,573324870,4075,4075,4075,4050,381
|
|
20240408,151700,571774920,4075,4055,4075,4050,1867
|
|
20240408,151600,564210145,4075,4055,4075,4055,701
|
|
20240408,151500,561367570,4080,4080,4080,4060,886
|
|
20240408,151400,557770330,4075,4050,4075,4050,646
|
|
20240408,151300,555145380,4080,4080,4080,4080,0
|
|
20240408,151200,555145380,4080,4065,4080,4065,371
|
|
20240408,151100,553637250,4065,4050,4065,4045,227
|
|
20240408,151000,552718405,4050,4050,4050,4045,1333
|
|
20240408,150900,547326035,4045,4050,4060,4045,95
|
|
20240408,150800,546941425,4050,4055,4060,4050,2372
|
|
20240408,150700,537334535,4055,4055,4055,4055,200
|
|
20240408,150600,536523535,4070,4075,4075,4050,2020
|
|
20240408,150500,528335675,4075,4075,4075,4075,1
|
|
20240408,150400,528331600,4075,4080,4080,4060,5143
|
|
20240408,150300,507444050,4080,4085,4085,4065,1336
|
|
20240408,150200,502012905,4085,4085,4085,4085,1
|
|
20240408,150100,502008820,4065,4065,4065,4065,80
|
|
20240408,150000,501683620,4085,4065,4085,4065,40
|
|
20240408,145900,501520500,4065,4065,4065,4065,639
|
|
20240408,145800,498922965,4065,4085,4085,4065,8393
|
|
20240408,145700,464750135,4085,4085,4085,4085,0
|
|
20240408,145600,464750135,4085,4085,4085,4085,1
|
|
20240408,145500,464746050,4085,4085,4085,4085,11
|
|
20240408,145400,464701115,4090,4090,4090,4090,0
|
|
20240408,145300,464701115,4090,4080,4090,4080,336
|
|
20240408,145200,463330225,4080,4080,4080,4080,488
|
|
20240408,145100,461339185,4090,4090,4090,4090,0
|
|
20240408,145000,461339185,4090,4085,4090,4085,438
|
|
20240408,144900,459549950,4095,4095,4095,4095,0
|
|
20240408,144800,459549950,4095,4095,4095,4095,4
|
|
20240408,144700,459533570,4085,4090,4090,4085,3289
|
|
20240408,144600,446083755,4090,4095,4095,4090,953
|
|
20240408,144500,442185690,4105,4105,4105,4105,0
|
|
20240408,144400,442185690,4105,4105,4105,4105,0
|
|
20240408,144300,442185690,4105,4095,4105,4095,201
|
|
20240408,144200,441362585,4105,4105,4105,4105,0
|
|
20240408,144100,441362585,4105,4105,4105,4105,0
|
|
20240408,144000,441362585,4105,4105,4105,4105,0
|
|
20240408,143900,441362585,4105,4105,4105,4105,0
|
|
20240408,143800,441362585,4105,4105,4105,4105,0
|
|
20240408,143700,441362585,4105,4105,4105,4105,0
|
|
20240408,143600,441362585,4105,4105,4105,4105,0
|
|
20240408,143500,441362585,4105,4105,4105,4105,1
|
|
20240408,143400,441358480,4095,4105,4105,4095,1492
|
|
20240408,143300,435235420,4110,4105,4110,4105,502
|
|
20240408,143200,433174700,4110,4110,4110,4110,0
|
|
20240408,143100,433174700,4110,4105,4110,4105,1163
|
|
20240408,143000,428395620,4105,4105,4105,4105,31
|
|
20240408,142900,428268365,4105,4105,4105,4105,0
|
|
20240408,142800,428268365,4105,4105,4105,4105,1
|
|
20240408,142700,428264260,4095,4095,4095,4095,128
|
|
20240408,142600,427740100,4105,4105,4105,4105,97
|
|
20240408,142500,427341915,4105,4105,4105,4105,1501
|
|
20240408,142400,421180310,4095,4095,4095,4095,0
|
|
20240408,142300,421180310,4095,4095,4095,4095,1700
|
|
20240408,142200,414218810,4110,4110,4110,4110,0
|
|
20240408,142100,414218810,4110,4110,4110,4110,0
|
|
20240408,142000,414218810,4110,4110,4110,4110,0
|
|
20240408,141900,414218810,4110,4110,4110,4110,0
|
|
20240408,141800,414218810,4110,4110,4110,4110,0
|
|
20240408,141700,414218810,4110,4110,4110,4110,0
|
|
20240408,141600,414218810,4110,4095,4110,4090,82
|
|
20240408,141500,413883380,4110,4110,4110,4110,1
|
|
20240408,141400,413879270,4090,4110,4110,4090,101
|
|
20240408,141300,413465910,4105,4105,4105,4105,580
|
|
20240408,141200,411085010,4105,4105,4105,4105,0
|
|
20240408,141100,411085010,4105,4105,4105,4105,0
|
|
20240408,141000,411085010,4105,4105,4105,4105,0
|
|
20240408,140900,411085010,4105,4105,4105,4105,1
|
|
20240408,140800,411080905,4085,4085,4085,4085,0
|
|
20240408,140700,411080905,4085,4085,4085,4085,50
|
|
20240408,140600,410876655,4085,4085,4085,4085,1
|
|
20240408,140500,410872570,4080,4080,4080,4080,0
|
|
20240408,140400,410872570,4080,4080,4080,4080,0
|
|
20240408,140300,410872570,4080,4080,4080,4080,0
|
|
20240408,140200,410872570,4080,4080,4080,4080,0
|
|
20240408,140100,410872570,4080,4080,4080,4080,0
|
|
20240408,140000,410872570,4080,4085,4085,4080,51
|
|
20240408,135900,410664485,4105,4105,4105,4105,0
|
|
20240408,135800,410664485,4105,4105,4105,4105,0
|
|
20240408,135700,410664485,4105,4105,4105,4105,0
|
|
20240408,135600,410664485,4105,4105,4105,4105,1
|
|
20240408,135500,410660380,4080,4085,4085,4080,3000
|
|
20240408,135400,398416330,4100,4100,4100,4100,0
|
|
20240408,135300,398416330,4100,4100,4100,4100,0
|
|
20240408,135200,398416330,4100,4100,4100,4100,1000
|
|
20240408,135100,394316330,4100,4100,4100,4100,10
|
|
20240408,135000,394275330,4110,4090,4110,4090,375
|
|
20240408,134900,392738260,4090,4090,4090,4090,601
|
|
20240408,134800,390280170,4090,4100,4100,4090,2005
|
|
20240408,134700,382076545,4110,4110,4110,4110,0
|
|
20240408,134600,382076545,4110,4110,4110,4110,100
|
|
20240408,134500,381665545,4110,4110,4110,4110,11
|
|
20240408,134400,381620335,4110,4110,4110,4110,0
|
|
20240408,134300,381620335,4110,4110,4110,4110,1
|
|
20240408,134200,381616225,4100,4100,4100,4100,3102
|
|
20240408,134100,368898025,4115,4115,4115,4115,0
|
|
20240408,134000,368898025,4115,4115,4115,4115,0
|
|
20240408,133900,368898025,4115,4115,4115,4115,0
|
|
20240408,133800,368898025,4115,4115,4115,4115,1
|
|
20240408,133700,368893910,4115,4115,4115,4115,0
|
|
20240408,133600,368893910,4115,4115,4115,4115,0
|
|
20240408,133500,368893910,4115,4115,4115,4100,142
|
|
20240408,133400,368311675,4100,4100,4100,4100,0
|
|
20240408,133300,368311675,4100,4100,4100,4100,120
|
|
20240408,133200,367819675,4100,4105,4105,4100,540
|
|
20240408,133100,365605645,4105,4110,4110,4105,259
|
|
20240408,133000,364541355,4110,4110,4110,4110,0
|
|
20240408,132900,364541355,4110,4110,4110,4110,0
|
|
20240408,132800,364541355,4110,4110,4110,4110,0
|
|
20240408,132700,364541355,4110,4110,4110,4110,2
|
|
20240408,132600,364533135,4105,4110,4110,4105,314
|
|
20240408,132500,363244095,4115,4115,4115,4115,34
|
|
20240408,132400,363104185,4110,4110,4110,4110,0
|
|
20240408,132300,363104185,4110,4110,4110,4110,200
|
|
20240408,132200,362282185,4110,4110,4110,4110,0
|
|
20240408,132100,362282185,4110,4110,4110,4110,39
|
|
20240408,132000,362121895,4120,4120,4120,4120,0
|
|
20240408,131900,362121895,4120,4120,4120,4120,0
|
|
20240408,131800,362121895,4120,4120,4120,4120,0
|
|
20240408,131700,362121895,4120,4120,4120,4120,0
|
|
20240408,131600,362121895,4120,4120,4120,4120,1
|
|
20240408,131500,362117775,4110,4110,4110,4110,266
|
|
20240408,131400,361024515,4120,4120,4120,4120,0
|
|
20240408,131300,361024515,4120,4120,4120,4120,1
|
|
20240408,131200,361020395,4110,4110,4110,4110,0
|
|
20240408,131100,361020395,4110,4110,4110,4110,0
|
|
20240408,131000,361020395,4110,4110,4110,4110,0
|
|
20240408,130900,361020395,4110,4110,4110,4110,0
|
|
20240408,130800,361020395,4110,4110,4110,4110,0
|
|
20240408,130700,361020395,4110,4110,4110,4110,0
|
|
20240408,130600,361020395,4110,4110,4110,4110,0
|
|
20240408,130500,361020395,4110,4110,4110,4110,0
|
|
20240408,130400,361020395,4110,4110,4110,4110,243
|
|
20240408,130300,360021665,4110,4115,4115,4110,3752
|
|
20240408,130200,344595945,4125,4125,4125,4125,496
|
|
20240408,130100,342549945,4120,4115,4120,4115,2370
|
|
20240408,130000,332790675,4115,4115,4115,4115,0
|
|
20240408,125900,332790675,4115,4115,4115,4115,0
|
|
20240408,125800,332790675,4115,4105,4115,4105,101
|
|
20240408,125700,332376060,4105,4105,4105,4105,0
|
|
20240408,125600,332376060,4105,4105,4105,4105,108
|
|
20240408,125500,331932720,4115,4115,4115,4115,0
|
|
20240408,125400,331932720,4115,4110,4115,4110,200
|
|
20240408,125300,331110345,4115,4115,4115,4115,0
|
|
20240408,125200,331110345,4115,4115,4115,4115,5
|
|
20240408,125100,331089770,4115,4115,4115,4115,0
|
|
20240408,125000,331089770,4115,4115,4115,4115,10
|
|
20240408,124900,331048620,4115,4115,4115,4115,0
|
|
20240408,124800,331048620,4115,4115,4115,4115,0
|
|
20240408,124700,331048620,4115,4115,4115,4115,1
|
|
20240408,124600,331044505,4105,4105,4105,4105,250
|
|
20240408,124500,330018255,4105,4110,4110,4105,224
|
|
20240408,124400,329098370,4100,4100,4100,4100,0
|
|
20240408,124300,329098370,4100,4100,4100,4100,0
|
|
20240408,124200,329098370,4100,4100,4100,4100,0
|
|
20240408,124100,329098370,4100,4100,4100,4100,0
|
|
20240408,124000,329098370,4100,4100,4100,4100,0
|
|
20240408,123900,329098370,4100,4100,4100,4100,0
|
|
20240408,123800,329098370,4100,4100,4100,4100,0
|
|
20240408,123700,329098370,4100,4100,4100,4100,389
|
|
20240408,123600,327503470,4105,4105,4105,4105,0
|
|
20240408,123500,327503470,4105,4105,4105,4105,5
|
|
20240408,123400,327482945,4105,4110,4110,4105,195
|
|
20240408,123300,326681995,4110,4110,4110,4110,0
|
|
20240408,123200,326681995,4110,4110,4110,4110,0
|
|
20240408,123100,326681995,4110,4110,4110,4110,0
|
|
20240408,123000,326681995,4110,4110,4110,4110,0
|
|
20240408,122900,326681995,4110,4110,4110,4110,0
|
|
20240408,122800,326681995,4110,4110,4110,4110,0
|
|
20240408,122700,326681995,4110,4110,4110,4110,0
|
|
20240408,122600,326681995,4110,4110,4110,4110,0
|
|
20240408,122500,326681995,4110,4110,4110,4110,66
|
|
20240408,122400,326410735,4120,4120,4120,4120,0
|
|
20240408,122300,326410735,4120,4120,4120,4120,3
|
|
20240408,122200,326398375,4110,4110,4110,4110,7
|
|
20240408,122100,326369605,4120,4115,4120,4115,122
|
|
20240408,122000,325866975,4115,4115,4115,4115,0
|
|
20240408,121900,325866975,4115,4115,4115,4115,0
|
|
20240408,121800,325866975,4115,4115,4115,4115,0
|
|
20240408,121700,325866975,4115,4115,4115,4115,0
|
|
20240408,121600,325866975,4115,4115,4115,4115,0
|
|
20240408,121500,325866975,4115,4115,4115,4115,0
|
|
20240408,121400,325866975,4115,4115,4115,4115,50
|
|
20240408,121300,325661225,4115,4115,4115,4115,0
|
|
20240408,121200,325661225,4115,4115,4115,4115,0
|
|
20240408,121100,325661225,4115,4115,4115,4115,0
|
|
20240408,121000,325661225,4115,4115,4115,4115,0
|
|
20240408,120900,325661225,4115,4115,4115,4115,0
|
|
20240408,120800,325661225,4115,4115,4115,4115,0
|
|
20240408,120700,325661225,4115,4095,4115,4095,101
|
|
20240408,120600,325245630,4115,4115,4115,4115,243
|
|
20240408,120500,324245685,4115,4115,4115,4115,0
|
|
20240408,120400,324245685,4115,4115,4115,4115,100
|
|
20240408,120300,323834185,4115,4115,4115,4115,0
|
|
20240408,120200,323834185,4115,4115,4115,4115,10
|
|
20240408,120100,323793035,4115,4115,4115,4115,300
|
|
20240408,120000,322558535,4110,4110,4110,4110,106
|
|
20240408,115900,322122875,4110,4110,4110,4110,80
|
|
20240408,115800,321794075,4095,4095,4095,4095,0
|
|
20240408,115700,321794075,4095,4095,4095,4095,100
|
|
20240408,115600,321384575,4115,4110,4115,4110,1000
|
|
20240408,115500,317270065,4110,4110,4110,4110,0
|
|
20240408,115400,317270065,4110,4110,4110,4110,1
|
|
20240408,115300,317265955,4095,4095,4095,4095,0
|
|
20240408,115200,317265955,4095,4095,4095,4095,0
|
|
20240408,115100,317265955,4095,4095,4095,4095,0
|
|
20240408,115000,317265955,4095,4095,4095,4095,0
|
|
20240408,114900,317265955,4095,4095,4095,4095,0
|
|
20240408,114800,317265955,4095,4095,4095,4095,0
|
|
20240408,114700,317265955,4095,4095,4095,4095,150
|
|
20240408,114600,316651705,4095,4095,4095,4095,0
|
|
20240408,114500,316651705,4095,4095,4095,4095,0
|
|
20240408,114400,316651705,4095,4105,4105,4095,3502
|
|
20240408,114300,302304310,4115,4110,4115,4110,3
|
|
20240408,114200,302291975,4110,4110,4110,4110,0
|
|
20240408,114100,302291975,4110,4110,4110,4110,35
|
|
20240408,114000,302148125,4110,4110,4110,4110,0
|
|
20240408,113900,302148125,4110,4110,4110,4110,0
|
|
20240408,113800,302148125,4110,4110,4110,4110,1
|
|
20240408,113700,302144015,4110,4110,4110,4110,60
|
|
20240408,113600,301897415,4110,4110,4110,4110,3
|
|
20240408,113500,301885085,4110,4110,4110,4110,0
|
|
20240408,113400,301885085,4110,4110,4110,4110,0
|
|
20240408,113300,301885085,4110,4110,4110,4110,0
|
|
20240408,113200,301885085,4110,4110,4110,4110,155
|
|
20240408,113100,301248035,4110,4110,4110,4110,0
|
|
20240408,113000,301248035,4110,4110,4110,4110,0
|
|
20240408,112900,301248035,4110,4100,4110,4100,73
|
|
20240408,112800,300948725,4115,4100,4115,4100,530
|
|
20240408,112700,298775680,4100,4100,4100,4100,0
|
|
20240408,112600,298775680,4100,4115,4115,4100,2
|
|
20240408,112500,298767465,4115,4100,4115,4100,1100
|
|
20240408,112400,294257450,4100,4100,4105,4100,272
|
|
20240408,112300,293142245,4105,4105,4105,4105,5
|
|
20240408,112200,293121720,4110,4110,4110,4110,229
|
|
20240408,112100,292180530,4115,4115,4115,4115,0
|
|
20240408,112000,292180530,4115,4115,4115,4115,0
|
|
20240408,111900,292180530,4115,4115,4115,4115,0
|
|
20240408,111800,292180530,4115,4110,4115,4110,272
|
|
20240408,111700,291062605,4110,4110,4110,4110,0
|
|
20240408,111600,291062605,4110,4110,4110,4110,0
|
|
20240408,111500,291062605,4110,4110,4110,4110,0
|
|
20240408,111400,291062605,4110,4110,4110,4110,1
|
|
20240408,111300,291058495,4100,4100,4100,4100,0
|
|
20240408,111200,291058495,4100,4100,4100,4100,2000
|
|
20240408,111100,282858495,4110,4110,4110,4110,1000
|
|
20240408,111000,278748495,4100,4100,4100,4100,0
|
|
20240408,110900,278748495,4100,4100,4100,4100,307
|
|
20240408,110800,277489795,4110,4110,4110,4110,0
|
|
20240408,110700,277489795,4110,4110,4110,4110,2
|
|
20240408,110600,277481575,4110,4110,4110,4110,0
|
|
20240408,110500,277481575,4110,4110,4110,4110,0
|
|
20240408,110400,277481575,4110,4110,4110,4110,0
|
|
20240408,110300,277481575,4110,4110,4110,4110,0
|
|
20240408,110200,277481575,4110,4110,4110,4110,0
|
|
20240408,110100,277481575,4110,4110,4110,4110,0
|
|
20240408,110000,277481575,4110,4110,4110,4110,0
|
|
20240408,105900,277481575,4110,4110,4110,4110,10
|
|
20240408,105800,277440475,4110,4100,4110,4100,198
|
|
20240408,105700,276628665,4110,4110,4110,4110,50
|
|
20240408,105600,276423165,4110,4110,4110,4110,0
|
|
20240408,105500,276423165,4110,4110,4110,4110,0
|
|
20240408,105400,276423165,4110,4100,4110,4100,7
|
|
20240408,105300,276394445,4100,4105,4105,4100,438
|
|
20240408,105200,274597910,4105,4100,4105,4100,44
|
|
20240408,105100,274417500,4105,4105,4105,4100,392
|
|
20240408,105000,272810290,4110,4110,4110,4110,0
|
|
20240408,104900,272810290,4110,4110,4110,4110,111
|
|
20240408,104800,272354080,4110,4110,4110,4110,0
|
|
20240408,104700,272354080,4110,4110,4110,4110,10
|
|
20240408,104600,272312980,4110,4110,4110,4110,1
|
|
20240408,104500,272308870,4110,4105,4110,4105,1101
|
|
20240408,104400,267789260,4110,4100,4110,4100,3
|
|
20240408,104300,267776950,4110,4100,4110,4100,466
|
|
20240408,104200,265866340,4100,4100,4100,4100,1
|
|
20240408,104100,265862240,4110,4110,4110,4110,132
|
|
20240408,104000,265319720,4110,4110,4110,4110,100
|
|
20240408,103900,264908720,4110,4110,4110,4110,0
|
|
20240408,103800,264908720,4110,4110,4110,4110,1
|
|
20240408,103700,264904610,4105,4105,4105,4105,263
|
|
20240408,103600,263824995,4105,4105,4105,4105,0
|
|
20240408,103500,263824995,4105,4105,4105,4105,0
|
|
20240408,103400,263824995,4105,4095,4105,4095,42
|
|
20240408,103300,263652995,4105,4105,4105,4105,1
|
|
20240408,103200,263648890,4095,4100,4100,4095,125
|
|
20240408,103100,263136715,4105,4105,4105,4105,51
|
|
20240408,103000,262927360,4105,4105,4105,4105,200
|
|
20240408,102900,262106360,4100,4095,4110,4095,241
|
|
20240408,102800,261119250,4100,4095,4100,4095,10
|
|
20240408,102700,261078290,4100,4100,4100,4100,2
|
|
20240408,102600,261070090,4100,4100,4100,4100,252
|
|
20240408,102500,260036890,4110,4110,4110,4110,1
|
|
20240408,102400,260032780,4100,4105,4105,4100,529
|
|
20240408,102300,257863860,4115,4115,4115,4115,0
|
|
20240408,102200,257863860,4115,4115,4115,4115,0
|
|
20240408,102100,257863860,4115,4115,4115,4115,1
|
|
20240408,102000,257859745,4115,4115,4115,4115,6
|
|
20240408,101900,257835055,4115,4115,4115,4115,0
|
|
20240408,101800,257835055,4115,4115,4115,4115,4
|
|
20240408,101700,257818595,4110,4110,4110,4110,0
|
|
20240408,101600,257818595,4110,4110,4110,4110,10
|
|
20240408,101500,257777495,4115,4115,4115,4115,0
|
|
20240408,101400,257777495,4115,4110,4115,4110,43
|
|
20240408,101300,257600565,4115,4115,4115,4115,0
|
|
20240408,101200,257600565,4115,4115,4115,4115,0
|
|
20240408,101100,257600565,4115,4115,4115,4115,0
|
|
20240408,101000,257600565,4115,4115,4115,4115,1
|
|
20240408,100900,257596450,4110,4110,4110,4110,26
|
|
20240408,100800,257489590,4115,4115,4115,4115,6
|
|
20240408,100700,257464900,4115,4115,4115,4115,1
|
|
20240408,100600,257460785,4105,4105,4115,4105,25
|
|
20240408,100500,257358150,4105,4105,4105,4105,1
|
|
20240408,100400,257354045,4110,4110,4110,4110,3
|
|
20240408,100300,257341715,4110,4090,4110,4085,1540
|
|
20240408,100200,251046525,4115,4105,4115,4090,2001
|
|
20240408,100100,242849185,4120,4120,4120,4120,2
|
|
20240408,100000,242840945,4105,4105,4105,4105,500
|
|
20240408,095900,240788445,4105,4105,4105,4105,393
|
|
20240408,095800,239175180,4105,4105,4105,4105,125
|
|
20240408,095700,238662055,4105,4105,4105,4105,18
|
|
20240408,095600,238588165,4100,4100,4100,4100,24
|
|
20240408,095500,238489765,4100,4100,4100,4100,656
|
|
20240408,095400,235800165,4100,4100,4100,4100,1
|
|
20240408,095300,235796065,4095,4095,4095,4095,0
|
|
20240408,095200,235796065,4095,4095,4095,4095,0
|
|
20240408,095100,235796065,4095,4095,4095,4095,0
|
|
20240408,095000,235796065,4095,4095,4095,4095,0
|
|
20240408,094900,235796065,4095,4100,4105,4095,452
|
|
20240408,094800,233942125,4095,4100,4105,4095,970
|
|
20240408,094700,229964590,4095,4105,4105,4095,3245
|
|
20240408,094600,216648065,4105,4105,4105,4105,8
|
|
20240408,094500,216615225,4105,4110,4110,4105,1213
|
|
20240408,094400,211635845,4115,4115,4115,4115,0
|
|
20240408,094300,211635845,4115,4115,4115,4115,125
|
|
20240408,094200,211121470,4115,4105,4115,4105,1753
|
|
20240408,094100,203910255,4110,4110,4110,4110,0
|
|
20240408,094000,203910255,4110,4110,4110,4110,22
|
|
20240408,093900,203819835,4115,4115,4115,4115,0
|
|
20240408,093800,203819835,4115,4105,4115,4105,589
|
|
20240408,093700,201401980,4115,4115,4115,4115,5
|
|
20240408,093600,201381405,4120,4120,4120,4120,0
|
|
20240408,093500,201381405,4120,4120,4120,4120,0
|
|
20240408,093400,201381405,4120,4120,4120,4120,0
|
|
20240408,093300,201381405,4120,4105,4120,4105,141
|
|
20240408,093200,200802585,4120,4115,4120,4115,100
|
|
20240408,093100,200390785,4120,4120,4120,4120,0
|
|
20240408,093000,200390785,4120,4115,4120,4115,7
|
|
20240408,092900,200361965,4115,4100,4115,4100,206
|
|
20240408,092800,199517300,4105,4115,4115,4105,5822
|
|
20240408,092700,175599765,4120,4120,4120,4115,33
|
|
20240408,092600,175463820,4115,4145,4160,4115,3433
|
|
20240408,092500,161230485,4150,4140,4150,4140,5462
|
|
20240408,092400,138595805,4160,4145,4160,4145,4028
|
|
20240408,092300,121885820,4140,4105,4140,4075,5991
|
|
20240408,092200,97197215,4105,4100,4105,4075,206
|
|
20240408,092100,96352660,4075,4095,4105,4075,140
|
|
20240408,092000,95781150,4095,4090,4095,4090,1039
|
|
20240408,091900,91526635,4065,4090,4090,4065,847
|
|
20240408,091800,88079515,4070,4070,4070,4070,200
|
|
20240408,091700,87265515,4085,4085,4085,4085,35
|
|
20240408,091600,87122540,4090,4090,4090,4090,550
|
|
20240408,091500,84873040,4090,4090,4090,4090,0
|
|
20240408,091400,84873040,4090,4065,4090,4065,274
|
|
20240408,091300,83754505,4090,4090,4090,4090,701
|
|
20240408,091200,80887415,4060,4065,4065,4060,1288
|
|
20240408,091100,75655545,4090,4090,4090,4090,5
|
|
20240408,091000,75635095,4090,4065,4090,4065,1031
|
|
20240408,090900,71444055,4090,4070,4090,4065,1313
|
|
20240408,090800,66106495,4070,4095,4095,4070,1667
|
|
20240408,090700,59313315,4090,4095,4095,4090,2
|
|
20240408,090600,59305130,4095,4095,4095,4095,130
|
|
20240408,090500,58772780,4095,4085,4095,4085,872
|
|
20240408,090400,55208160,4085,4085,4085,4085,1464
|
|
20240408,090300,49227720,4090,4100,4100,4085,1347
|
|
20240408,090200,43720405,4100,4120,4125,4100,3578
|
|
20240408,090100,29029560,4120,4105,4120,4105,3500
|
|
20240408,090000,14632060,4105,4105,4105,4075,3446
|