698 lines
33 KiB
CSV
698 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,203500,387164980,4735,4735,4735,4735,3048
|
|
20240403,203400,387164980,4735,4735,4735,4735,0
|
|
20240403,203300,387164980,4735,4735,4735,4735,0
|
|
20240403,203200,387164980,4735,4735,4735,4735,0
|
|
20240403,203100,387164980,4735,4735,4735,4735,0
|
|
20240403,203000,387164980,4735,4735,4735,4735,0
|
|
20240403,202900,387164980,4735,4735,4735,4735,0
|
|
20240403,202800,387164980,4735,4735,4735,4735,0
|
|
20240403,202700,387164980,4735,4735,4735,4735,0
|
|
20240403,202600,387164980,4735,4735,4735,4735,0
|
|
20240403,202500,387164980,4735,4735,4735,4735,0
|
|
20240403,202400,387164980,4735,4735,4735,4735,0
|
|
20240403,202300,387164980,4735,4735,4735,4735,0
|
|
20240403,202200,387164980,4735,4735,4735,4735,0
|
|
20240403,202100,387164980,4735,4735,4735,4735,0
|
|
20240403,202000,387164980,4735,4735,4735,4735,0
|
|
20240403,201900,387164980,4735,4735,4735,4735,0
|
|
20240403,201800,387164980,4735,4735,4735,4735,0
|
|
20240403,201700,387164980,4735,4735,4735,4735,0
|
|
20240403,201600,387164980,4735,4735,4735,4735,0
|
|
20240403,201500,387164980,4735,4735,4735,4735,0
|
|
20240403,201400,387164980,4735,4735,4735,4735,0
|
|
20240403,201300,387164980,4735,4735,4735,4735,0
|
|
20240403,201200,387164980,4735,4735,4735,4735,0
|
|
20240403,201100,387164980,4735,4735,4735,4735,0
|
|
20240403,201000,387164980,4735,4735,4735,4735,0
|
|
20240403,200900,387164980,4735,4735,4735,4735,0
|
|
20240403,200800,387164980,4735,4735,4735,4735,0
|
|
20240403,200700,387164980,4735,4735,4735,4735,0
|
|
20240403,200600,387164980,4735,4735,4735,4735,0
|
|
20240403,200500,387164980,4735,4735,4735,4735,3048
|
|
20240403,200400,387164980,4735,4735,4735,4735,0
|
|
20240403,200300,387164980,4735,4735,4735,4735,0
|
|
20240403,200200,387164980,4735,4735,4735,4735,0
|
|
20240403,200100,387164980,4735,4735,4735,4735,0
|
|
20240403,200000,387164980,4735,4735,4735,4735,0
|
|
20240403,195900,387164980,4735,4735,4735,4735,0
|
|
20240403,195800,387164980,4735,4735,4735,4735,0
|
|
20240403,195700,387164980,4735,4735,4735,4735,0
|
|
20240403,195600,387164980,4735,4735,4735,4735,0
|
|
20240403,195500,387164980,4735,4735,4735,4735,0
|
|
20240403,195400,387164980,4735,4735,4735,4735,0
|
|
20240403,195300,387164980,4735,4735,4735,4735,0
|
|
20240403,195200,387164980,4735,4735,4735,4735,0
|
|
20240403,195100,387164980,4735,4735,4735,4735,0
|
|
20240403,195000,387164980,4735,4735,4735,4735,0
|
|
20240403,194900,387164980,4735,4735,4735,4735,0
|
|
20240403,194800,387164980,4735,4735,4735,4735,0
|
|
20240403,194700,387164980,4735,4735,4735,4735,0
|
|
20240403,194600,387164980,4735,4735,4735,4735,0
|
|
20240403,194500,387164980,4735,4735,4735,4735,0
|
|
20240403,194400,387164980,4735,4735,4735,4735,0
|
|
20240403,194300,387164980,4735,4735,4735,4735,0
|
|
20240403,194200,387164980,4735,4735,4735,4735,0
|
|
20240403,194100,387164980,4735,4735,4735,4735,0
|
|
20240403,194000,387164980,4735,4735,4735,4735,0
|
|
20240403,193900,387164980,4735,4735,4735,4735,0
|
|
20240403,193800,387164980,4735,4735,4735,4735,0
|
|
20240403,193700,387164980,4735,4735,4735,4735,0
|
|
20240403,193600,387164980,4735,4735,4735,4735,0
|
|
20240403,193500,387164980,4735,4735,4735,4735,3048
|
|
20240403,193400,387164980,4735,4735,4735,4735,0
|
|
20240403,193300,387164980,4735,4735,4735,4735,0
|
|
20240403,193200,387164980,4735,4735,4735,4735,0
|
|
20240403,193100,387164980,4735,4735,4735,4735,0
|
|
20240403,193000,387164980,4735,4735,4735,4735,0
|
|
20240403,192900,387164980,4735,4735,4735,4735,0
|
|
20240403,192800,387164980,4735,4735,4735,4735,0
|
|
20240403,192700,387164980,4735,4735,4735,4735,0
|
|
20240403,192600,387164980,4735,4735,4735,4735,0
|
|
20240403,192500,387164980,4735,4735,4735,4735,0
|
|
20240403,192400,387164980,4735,4735,4735,4735,0
|
|
20240403,192300,387164980,4735,4735,4735,4735,0
|
|
20240403,192200,387164980,4735,4735,4735,4735,0
|
|
20240403,192100,387164980,4735,4735,4735,4735,0
|
|
20240403,192000,387164980,4735,4735,4735,4735,0
|
|
20240403,191900,387164980,4735,4735,4735,4735,0
|
|
20240403,191800,387164980,4735,4735,4735,4735,0
|
|
20240403,191700,387164980,4735,4735,4735,4735,0
|
|
20240403,191600,387164980,4735,4735,4735,4735,0
|
|
20240403,191500,387164980,4735,4735,4735,4735,0
|
|
20240403,191400,387164980,4735,4735,4735,4735,0
|
|
20240403,191300,387164980,4735,4735,4735,4735,0
|
|
20240403,191200,387164980,4735,4735,4735,4735,0
|
|
20240403,191100,387164980,4735,4735,4735,4735,0
|
|
20240403,191000,387164980,4735,4735,4735,4735,0
|
|
20240403,190900,387164980,4735,4735,4735,4735,0
|
|
20240403,190800,387164980,4735,4735,4735,4735,0
|
|
20240403,190700,387164980,4735,4735,4735,4735,0
|
|
20240403,190600,387164980,4735,4735,4735,4735,0
|
|
20240403,190500,387164980,4735,4735,4735,4735,3048
|
|
20240403,190400,387164980,4735,4735,4735,4735,0
|
|
20240403,190300,387164980,4735,4735,4735,4735,0
|
|
20240403,190200,387164980,4735,4735,4735,4735,0
|
|
20240403,190100,387164980,4735,4735,4735,4735,0
|
|
20240403,190000,387164980,4735,4735,4735,4735,0
|
|
20240403,185900,387164980,4735,4735,4735,4735,0
|
|
20240403,185800,387164980,4735,4735,4735,4735,0
|
|
20240403,185700,387164980,4735,4735,4735,4735,0
|
|
20240403,185600,387164980,4735,4735,4735,4735,0
|
|
20240403,185500,387164980,4735,4735,4735,4735,0
|
|
20240403,185400,387164980,4735,4735,4735,4735,0
|
|
20240403,185300,387164980,4735,4735,4735,4735,0
|
|
20240403,185200,387164980,4735,4735,4735,4735,0
|
|
20240403,185100,387164980,4735,4735,4735,4735,0
|
|
20240403,185000,387164980,4735,4735,4735,4735,0
|
|
20240403,184900,387164980,4735,4735,4735,4735,0
|
|
20240403,184800,387164980,4735,4735,4735,4735,0
|
|
20240403,184700,387164980,4735,4735,4735,4735,0
|
|
20240403,184600,387164980,4735,4735,4735,4735,0
|
|
20240403,184500,387164980,4735,4735,4735,4735,0
|
|
20240403,184400,387164980,4735,4735,4735,4735,0
|
|
20240403,184300,387164980,4735,4735,4735,4735,0
|
|
20240403,184200,387164980,4735,4735,4735,4735,0
|
|
20240403,184100,387164980,4735,4735,4735,4735,0
|
|
20240403,184000,387164980,4735,4735,4735,4735,0
|
|
20240403,183900,387164980,4735,4735,4735,4735,0
|
|
20240403,183800,387164980,4735,4735,4735,4735,0
|
|
20240403,183700,387164980,4735,4735,4735,4735,0
|
|
20240403,183600,387164980,4735,4735,4735,4735,0
|
|
20240403,183500,387164980,4735,4735,4735,4735,3048
|
|
20240403,183400,387164980,4735,4735,4735,4735,0
|
|
20240403,183300,387164980,4735,4735,4735,4735,0
|
|
20240403,183200,387164980,4735,4735,4735,4735,0
|
|
20240403,183100,387164980,4735,4735,4735,4735,0
|
|
20240403,183000,387164980,4735,4735,4735,4735,0
|
|
20240403,182900,387164980,4735,4735,4735,4735,0
|
|
20240403,182800,387164980,4735,4735,4735,4735,0
|
|
20240403,182700,387164980,4735,4735,4735,4735,0
|
|
20240403,182600,387164980,4735,4735,4735,4735,0
|
|
20240403,182500,387164980,4735,4735,4735,4735,0
|
|
20240403,182400,387164980,4735,4735,4735,4735,0
|
|
20240403,182300,387164980,4735,4735,4735,4735,0
|
|
20240403,182200,387164980,4735,4735,4735,4735,0
|
|
20240403,182100,387164980,4735,4735,4735,4735,0
|
|
20240403,182000,387164980,4735,4735,4735,4735,0
|
|
20240403,181900,387164980,4735,4735,4735,4735,0
|
|
20240403,181800,387164980,4735,4735,4735,4735,0
|
|
20240403,181700,387164980,4735,4735,4735,4735,0
|
|
20240403,181600,387164980,4735,4735,4735,4735,0
|
|
20240403,181500,387164980,4735,4735,4735,4735,0
|
|
20240403,181400,387164980,4735,4735,4735,4735,0
|
|
20240403,181300,387164980,4735,4735,4735,4735,0
|
|
20240403,181200,387164980,4735,4735,4735,4735,0
|
|
20240403,181100,387164980,4735,4735,4735,4735,0
|
|
20240403,181000,387164980,4735,4735,4735,4735,0
|
|
20240403,180900,387164980,4735,4735,4735,4735,0
|
|
20240403,180800,387164980,4735,4735,4735,4735,0
|
|
20240403,180700,387164980,4735,4735,4735,4735,0
|
|
20240403,180600,387164980,4735,4735,4735,4735,0
|
|
20240403,180500,387164980,4735,4735,4735,4735,3048
|
|
20240403,180400,387164980,4735,4735,4735,4735,0
|
|
20240403,180300,387164980,4735,4735,4735,4735,0
|
|
20240403,180200,387164980,4735,4735,4735,4735,0
|
|
20240403,180100,387164980,4735,4735,4735,4735,0
|
|
20240403,180000,387164980,4735,4735,4735,4735,0
|
|
20240403,175900,387164980,4735,4735,4735,4735,0
|
|
20240403,175800,387164980,4735,4735,4735,4735,0
|
|
20240403,175700,387164980,4735,4735,4735,4735,0
|
|
20240403,175600,387164980,4735,4735,4735,4735,0
|
|
20240403,175500,387164980,4735,4735,4735,4735,0
|
|
20240403,175400,387164980,4735,4735,4735,4735,0
|
|
20240403,175300,387164980,4735,4735,4735,4735,0
|
|
20240403,175200,387164980,4735,4735,4735,4735,0
|
|
20240403,175100,387164980,4735,4735,4735,4735,0
|
|
20240403,175000,387164980,4735,4735,4735,4735,0
|
|
20240403,174900,387164980,4735,4735,4735,4735,0
|
|
20240403,174800,387164980,4735,4735,4735,4735,0
|
|
20240403,174700,387164980,4735,4735,4735,4735,0
|
|
20240403,174600,387164980,4735,4735,4735,4735,0
|
|
20240403,174500,387164980,4735,4735,4735,4735,0
|
|
20240403,174400,387164980,4735,4735,4735,4735,0
|
|
20240403,174300,387164980,4735,4735,4735,4735,0
|
|
20240403,174200,387164980,4735,4735,4735,4735,0
|
|
20240403,174100,387164980,4735,4735,4735,4735,0
|
|
20240403,174000,387164980,4735,4735,4735,4735,0
|
|
20240403,173900,387164980,4735,4735,4735,4735,0
|
|
20240403,173800,387164980,4735,4735,4735,4735,0
|
|
20240403,173700,387164980,4735,4735,4735,4735,0
|
|
20240403,173600,387164980,4735,4735,4735,4735,0
|
|
20240403,173500,387164980,4735,4735,4735,4735,3048
|
|
20240403,173400,387164980,4735,4735,4735,4735,0
|
|
20240403,173300,387164980,4735,4735,4735,4735,0
|
|
20240403,173200,387164980,4735,4735,4735,4735,0
|
|
20240403,173100,387164980,4735,4735,4735,4735,0
|
|
20240403,173000,387164980,4735,4735,4735,4735,0
|
|
20240403,172900,387164980,4735,4735,4735,4735,0
|
|
20240403,172800,387164980,4735,4735,4735,4735,0
|
|
20240403,172700,387164980,4735,4735,4735,4735,0
|
|
20240403,172600,387164980,4735,4735,4735,4735,0
|
|
20240403,172500,387164980,4735,4735,4735,4735,0
|
|
20240403,172400,387164980,4735,4735,4735,4735,0
|
|
20240403,172300,387164980,4735,4735,4735,4735,0
|
|
20240403,172200,387164980,4735,4735,4735,4735,0
|
|
20240403,172100,387164980,4735,4735,4735,4735,0
|
|
20240403,172000,387164980,4735,4735,4735,4735,0
|
|
20240403,171900,387164980,4735,4735,4735,4735,0
|
|
20240403,171800,387164980,4735,4735,4735,4735,0
|
|
20240403,171700,387164980,4735,4735,4735,4735,0
|
|
20240403,171600,387164980,4735,4735,4735,4735,0
|
|
20240403,171500,387164980,4735,4735,4735,4735,0
|
|
20240403,171400,387164980,4735,4735,4735,4735,0
|
|
20240403,171300,387164980,4735,4735,4735,4735,0
|
|
20240403,171200,387164980,4735,4735,4735,4735,0
|
|
20240403,171100,387164980,4735,4735,4735,4735,0
|
|
20240403,171000,387164980,4735,4735,4735,4735,0
|
|
20240403,170900,387164980,4735,4735,4735,4735,0
|
|
20240403,170800,387164980,4735,4735,4735,4735,0
|
|
20240403,170700,387164980,4735,4735,4735,4735,0
|
|
20240403,170600,387164980,4735,4735,4735,4735,0
|
|
20240403,170500,387164980,4735,4735,4735,4735,3048
|
|
20240403,170400,387164980,4735,4735,4735,4735,0
|
|
20240403,170300,387164980,4735,4735,4735,4735,0
|
|
20240403,170200,387164980,4735,4735,4735,4735,0
|
|
20240403,170100,387164980,4735,4735,4735,4735,0
|
|
20240403,170000,387164980,4735,4735,4735,4735,0
|
|
20240403,165900,387164980,4735,4735,4735,4735,0
|
|
20240403,165800,387164980,4735,4735,4735,4735,0
|
|
20240403,165700,387164980,4735,4735,4735,4735,0
|
|
20240403,165600,387164980,4735,4735,4735,4735,0
|
|
20240403,165500,387164980,4735,4735,4735,4735,0
|
|
20240403,165400,387164980,4735,4735,4735,4735,0
|
|
20240403,165300,387164980,4735,4735,4735,4735,0
|
|
20240403,165200,387164980,4735,4735,4735,4735,0
|
|
20240403,165100,387164980,4735,4735,4735,4735,0
|
|
20240403,165000,387164980,4735,4735,4735,4735,0
|
|
20240403,164900,387164980,4735,4735,4735,4735,0
|
|
20240403,164800,387164980,4735,4735,4735,4735,0
|
|
20240403,164700,387164980,4735,4735,4735,4735,0
|
|
20240403,164600,387164980,4735,4735,4735,4735,0
|
|
20240403,164500,387164980,4735,4735,4735,4735,0
|
|
20240403,164400,387164980,4735,4735,4735,4735,0
|
|
20240403,164300,387164980,4735,4735,4735,4735,0
|
|
20240403,164200,387164980,4735,4735,4735,4735,0
|
|
20240403,164100,387164980,4735,4735,4735,4735,0
|
|
20240403,164000,387164980,4735,4735,4735,4735,0
|
|
20240403,163900,387164980,4735,4735,4735,4735,0
|
|
20240403,163800,387164980,4735,4735,4735,4735,0
|
|
20240403,163700,387164980,4735,4735,4735,4735,0
|
|
20240403,163600,387164980,4735,4735,4735,4735,0
|
|
20240403,163500,387164980,4735,4735,4735,4735,3048
|
|
20240403,163400,387164980,4735,4735,4735,4735,0
|
|
20240403,163300,387164980,4735,4735,4735,4735,0
|
|
20240403,163200,387164980,4735,4735,4735,4735,0
|
|
20240403,163100,387164980,4735,4735,4735,4735,0
|
|
20240403,163000,387164980,4735,4735,4735,4735,0
|
|
20240403,162900,387164980,4735,4735,4735,4735,0
|
|
20240403,162800,387164980,4735,4735,4735,4735,0
|
|
20240403,162700,387164980,4735,4735,4735,4735,0
|
|
20240403,162600,387164980,4735,4735,4735,4735,0
|
|
20240403,162500,387164980,4735,4735,4735,4735,0
|
|
20240403,162400,387164980,4735,4735,4735,4735,0
|
|
20240403,162300,387164980,4735,4735,4735,4735,0
|
|
20240403,162200,387164980,4735,4735,4735,4735,0
|
|
20240403,162100,387164980,4735,4735,4735,4735,0
|
|
20240403,162000,387164980,4735,4735,4735,4735,0
|
|
20240403,161900,387164980,4735,4735,4735,4735,0
|
|
20240403,161800,387164980,4735,4735,4735,4735,0
|
|
20240403,161700,387164980,4735,4735,4735,4735,0
|
|
20240403,161600,387164980,4735,4735,4735,4735,0
|
|
20240403,161500,387164980,4735,4735,4735,4735,0
|
|
20240403,161400,387164980,4735,4735,4735,4735,0
|
|
20240403,161300,387164980,4735,4735,4735,4735,0
|
|
20240403,161200,387164980,4735,4735,4735,4735,0
|
|
20240403,161100,387164980,4735,4735,4735,4735,0
|
|
20240403,161000,387164980,4735,4735,4735,4735,0
|
|
20240403,160900,387164980,4735,4735,4735,4735,0
|
|
20240403,160800,387164980,4735,4735,4735,4735,0
|
|
20240403,160700,387164980,4735,4735,4735,4735,0
|
|
20240403,160600,387164980,4735,4735,4735,4735,0
|
|
20240403,160500,387164980,4735,4735,4735,4735,3048
|
|
20240403,160400,387164980,4735,4735,4735,4735,0
|
|
20240403,160300,387164980,4735,4735,4735,4735,0
|
|
20240403,160200,387164980,4735,4735,4735,4735,0
|
|
20240403,160100,387164980,4735,4735,4735,4735,0
|
|
20240403,160000,387164980,4735,4735,4735,4735,0
|
|
20240403,155900,387164980,4735,4735,4735,4735,0
|
|
20240403,155800,387164980,4735,4735,4735,4735,0
|
|
20240403,155700,387164980,4735,4735,4735,4735,0
|
|
20240403,155600,387164980,4735,4735,4735,4735,0
|
|
20240403,155500,387164980,4735,4735,4735,4735,0
|
|
20240403,155400,387164980,4735,4735,4735,4735,0
|
|
20240403,155300,387164980,4735,4735,4735,4735,0
|
|
20240403,155200,387164980,4735,4735,4735,4735,0
|
|
20240403,155100,387164980,4735,4735,4735,4735,0
|
|
20240403,155000,387164980,4735,4735,4735,4735,0
|
|
20240403,154900,387164980,4735,4735,4735,4735,0
|
|
20240403,154800,387164980,4735,4735,4735,4735,0
|
|
20240403,154700,387164980,4735,4735,4735,4735,0
|
|
20240403,154600,387164980,4735,4735,4735,4735,0
|
|
20240403,154500,387164980,4735,4735,4735,4735,0
|
|
20240403,154400,387164980,4735,4735,4735,4735,0
|
|
20240403,154300,387164980,4735,4735,4735,4735,0
|
|
20240403,154200,387164980,4735,4735,4735,4735,0
|
|
20240403,154100,387164980,4735,4735,4735,4735,0
|
|
20240403,154000,387164980,4735,4735,4735,4735,0
|
|
20240403,153900,387164980,4735,4735,4735,4735,0
|
|
20240403,153800,387164980,4735,4735,4735,4735,0
|
|
20240403,153700,387164980,4735,4735,4735,4735,0
|
|
20240403,153600,387164980,4735,4735,4735,4735,0
|
|
20240403,153500,387164980,4735,4735,4735,4735,3048
|
|
20240403,153400,387164980,4735,4735,4735,4735,0
|
|
20240403,153300,387164980,4735,4735,4735,4735,0
|
|
20240403,153200,387164980,4735,4735,4735,4735,0
|
|
20240403,153100,387164980,4735,4735,4735,4735,0
|
|
20240403,153000,387164980,4735,4735,4735,4735,3048
|
|
20240403,152900,372732700,4660,4660,4660,4660,0
|
|
20240403,152800,372732700,4660,4660,4660,4660,0
|
|
20240403,152700,372732700,4660,4660,4660,4660,0
|
|
20240403,152600,372732700,4660,4660,4660,4660,0
|
|
20240403,152500,372732700,4660,4660,4660,4660,0
|
|
20240403,152400,372732700,4660,4660,4660,4660,0
|
|
20240403,152300,372732700,4660,4660,4660,4660,0
|
|
20240403,152200,372732700,4660,4660,4660,4660,0
|
|
20240403,152100,372732700,4660,4660,4660,4660,0
|
|
20240403,152000,372732700,4660,4660,4660,4660,0
|
|
20240403,151900,372732700,4660,4650,4660,4650,7
|
|
20240403,151800,372700110,4650,4620,4650,4620,80
|
|
20240403,151700,372330180,4600,4635,4635,4600,1401
|
|
20240403,151600,365867895,4635,4645,4665,4635,108
|
|
20240403,151500,365365535,4645,4645,4645,4645,13
|
|
20240403,151400,365305150,4660,4660,4660,4660,0
|
|
20240403,151300,365305150,4660,4650,4660,4650,333
|
|
20240403,151200,363755990,4650,4650,4650,4650,238
|
|
20240403,151100,362649290,4650,4645,4650,4645,55
|
|
20240403,151000,362393545,4650,4650,4650,4650,274
|
|
20240403,150900,361119445,4670,4650,4670,4650,4
|
|
20240403,150800,361100825,4650,4650,4650,4650,251
|
|
20240403,150700,359933675,4660,4660,4660,4660,0
|
|
20240403,150600,359933675,4660,4660,4660,4660,486
|
|
20240403,150500,357668915,4660,4660,4660,4660,649
|
|
20240403,150400,354644575,4660,4660,4660,4660,182
|
|
20240403,150300,353796455,4660,4665,4665,4650,994
|
|
20240403,150200,349163675,4650,4655,4675,4650,458
|
|
20240403,150100,347033450,4655,4660,4660,4655,360
|
|
20240403,150000,345357480,4660,4675,4675,4660,256
|
|
20240403,145900,344163305,4680,4680,4680,4680,0
|
|
20240403,145800,344163305,4680,4675,4680,4675,831
|
|
20240403,145700,340275375,4675,4675,4675,4675,0
|
|
20240403,145600,340275375,4675,4675,4675,4675,30
|
|
20240403,145500,340135125,4675,4680,4680,4675,633
|
|
20240403,145400,337174850,4680,4680,4680,4680,261
|
|
20240403,145300,335953370,4685,4695,4695,4685,43
|
|
20240403,145200,335751700,4705,4705,4705,4705,0
|
|
20240403,145100,335751700,4705,4705,4705,4705,0
|
|
20240403,145000,335751700,4705,4705,4705,4705,0
|
|
20240403,144900,335751700,4705,4705,4705,4705,2
|
|
20240403,144800,335742290,4705,4710,4710,4700,749
|
|
20240403,144700,332216465,4715,4715,4715,4715,2
|
|
20240403,144600,332207035,4715,4725,4725,4715,55
|
|
20240403,144500,331947450,4725,4715,4725,4715,10
|
|
20240403,144400,331900250,4715,4715,4715,4715,0
|
|
20240403,144300,331900250,4715,4725,4725,4715,223
|
|
20240403,144200,330847735,4720,4730,4730,4720,838
|
|
20240403,144100,326889175,4750,4750,4750,4750,3
|
|
20240403,144000,326874925,4730,4735,4750,4730,291
|
|
20240403,143900,325497355,4755,4755,4755,4740,1097
|
|
20240403,143800,320297440,4745,4750,4755,4745,860
|
|
20240403,143700,316216485,4760,4750,4760,4750,12
|
|
20240403,143600,316159445,4760,4760,4760,4760,33
|
|
20240403,143500,316002365,4760,4760,4760,4760,33
|
|
20240403,143400,315845285,4760,4750,4760,4750,4
|
|
20240403,143300,315826260,4760,4760,4760,4760,0
|
|
20240403,143200,315826260,4760,4770,4770,4760,3
|
|
20240403,143100,315811960,4745,4745,4770,4735,4700
|
|
20240403,143000,293480090,4745,4745,4745,4745,1
|
|
20240403,142900,293475345,4745,4745,4745,4745,43
|
|
20240403,142800,293271310,4745,4745,4745,4745,128
|
|
20240403,142700,292663950,4745,4745,4745,4745,1
|
|
20240403,142600,292659205,4745,4745,4745,4745,23
|
|
20240403,142500,292550070,4745,4745,4745,4745,0
|
|
20240403,142400,292550070,4745,4745,4745,4745,136
|
|
20240403,142300,291904750,4735,4740,4740,4735,685
|
|
20240403,142200,288661250,4740,4740,4740,4740,0
|
|
20240403,142100,288661250,4740,4740,4740,4740,0
|
|
20240403,142000,288661250,4740,4735,4740,4735,2
|
|
20240403,141900,288651775,4745,4745,4745,4745,25
|
|
20240403,141800,288533150,4740,4740,4740,4740,1
|
|
20240403,141700,288528410,4735,4735,4735,4735,0
|
|
20240403,141600,288528410,4735,4735,4735,4735,0
|
|
20240403,141500,288528410,4735,4745,4745,4735,173
|
|
20240403,141400,287707915,4745,4745,4745,4745,5
|
|
20240403,141300,287684190,4745,4740,4745,4740,2
|
|
20240403,141200,287674705,4745,4745,4745,4745,0
|
|
20240403,141100,287674705,4745,4745,4745,4745,0
|
|
20240403,141000,287674705,4745,4745,4745,4745,1
|
|
20240403,140900,287669960,4745,4745,4745,4745,0
|
|
20240403,140800,287669960,4745,4745,4745,4745,0
|
|
20240403,140700,287669960,4745,4750,4750,4745,671
|
|
20240403,140600,284485945,4750,4745,4750,4745,204
|
|
20240403,140500,283517945,4745,4745,4745,4745,0
|
|
20240403,140400,283517945,4745,4745,4745,4745,0
|
|
20240403,140300,283517945,4745,4745,4745,4745,0
|
|
20240403,140200,283517945,4745,4745,4745,4745,8
|
|
20240403,140100,283479985,4750,4750,4750,4750,0
|
|
20240403,140000,283479985,4750,4745,4750,4745,12
|
|
20240403,135900,283423035,4745,4745,4745,4745,0
|
|
20240403,135800,283423035,4745,4745,4745,4745,0
|
|
20240403,135700,283423035,4745,4730,4745,4730,588
|
|
20240403,135600,280641780,4745,4745,4745,4745,26
|
|
20240403,135500,280518410,4745,4740,4745,4740,415
|
|
20240403,135400,278549285,4745,4745,4745,4745,300
|
|
20240403,135300,277125785,4745,4745,4745,4745,0
|
|
20240403,135200,277125785,4745,4745,4745,4745,0
|
|
20240403,135100,277125785,4745,4745,4745,4745,0
|
|
20240403,135000,277125785,4745,4730,4750,4730,526
|
|
20240403,134900,274633350,4750,4750,4750,4750,0
|
|
20240403,134800,274633350,4750,4750,4750,4750,0
|
|
20240403,134700,274633350,4750,4750,4750,4750,1
|
|
20240403,134600,274628600,4750,4750,4750,4750,22
|
|
20240403,134500,274524100,4750,4735,4750,4735,13
|
|
20240403,134400,274462500,4750,4750,4750,4750,5
|
|
20240403,134300,274438750,4745,4735,4750,4735,1825
|
|
20240403,134200,265772835,4735,4735,4735,4735,0
|
|
20240403,134100,265772835,4735,4735,4735,4710,3034
|
|
20240403,134000,251462435,4720,4725,4725,4720,50
|
|
20240403,133900,251226385,4735,4735,4735,4735,29
|
|
20240403,133800,251089070,4735,4735,4735,4735,7
|
|
20240403,133700,251055925,4725,4735,4735,4725,356
|
|
20240403,133600,249372820,4740,4750,4750,4740,64
|
|
20240403,133500,249069220,4750,4750,4750,4750,6
|
|
20240403,133400,249040720,4750,4750,4750,4750,19
|
|
20240403,133300,248950470,4750,4750,4750,4750,1630
|
|
20240403,133200,241207970,4750,4750,4750,4750,600
|
|
20240403,133100,238357970,4750,4740,4750,4740,16
|
|
20240403,133000,238282120,4750,4750,4750,4750,57
|
|
20240403,132900,238011370,4750,4750,4750,4740,406
|
|
20240403,132800,236083135,4750,4745,4750,4745,213
|
|
20240403,132700,235071435,4750,4735,4750,4735,2313
|
|
20240403,132600,224101935,4735,4735,4735,4735,242
|
|
20240403,132500,222956065,4720,4720,4720,4720,97
|
|
20240403,132400,222498225,4720,4720,4720,4720,53
|
|
20240403,132300,222248065,4720,4720,4720,4720,175
|
|
20240403,132200,221422065,4735,4735,4735,4735,50
|
|
20240403,132100,221185315,4735,4735,4735,4730,27
|
|
20240403,132000,221057480,4720,4730,4730,4720,35
|
|
20240403,131900,220892080,4745,4745,4745,4745,0
|
|
20240403,131800,220892080,4745,4735,4745,4735,143
|
|
20240403,131700,220214825,4745,4745,4745,4745,1
|
|
20240403,131600,220210080,4745,4750,4750,4740,278
|
|
20240403,131500,218889840,4750,4745,4750,4745,51
|
|
20240403,131400,218647840,4740,4745,4750,4740,26
|
|
20240403,131300,218524465,4745,4740,4745,4740,348
|
|
20240403,131200,216873870,4745,4735,4745,4735,156
|
|
20240403,131100,216134580,4740,4730,4740,4730,807
|
|
20240403,131000,212316200,4730,4725,4730,4725,644
|
|
20240403,130900,209273210,4725,4725,4725,4725,0
|
|
20240403,130800,209273210,4725,4720,4725,4720,168
|
|
20240403,130700,208479660,4725,4725,4725,4720,11
|
|
20240403,130600,208427710,4725,4730,4730,4720,89
|
|
20240403,130500,208007150,4730,4730,4730,4730,6
|
|
20240403,130400,207978770,4730,4710,4750,4710,2463
|
|
20240403,130300,196332805,4700,4700,4710,4700,106
|
|
20240403,130200,195833605,4710,4700,4710,4700,2327
|
|
20240403,130100,184886610,4700,4675,4700,4675,637
|
|
20240403,130000,181907650,4675,4675,4675,4675,0
|
|
20240403,125900,181907650,4675,4675,4675,4675,1
|
|
20240403,125800,181902975,4675,4675,4675,4675,0
|
|
20240403,125700,181902975,4675,4675,4675,4675,0
|
|
20240403,125600,181902975,4675,4675,4675,4675,24
|
|
20240403,125500,181790775,4675,4675,4675,4675,7
|
|
20240403,125400,181758050,4675,4675,4675,4675,0
|
|
20240403,125300,181758050,4675,4675,4675,4670,951
|
|
20240403,125200,177312170,4675,4665,4675,4665,1282
|
|
20240403,125100,171319290,4665,4665,4665,4665,0
|
|
20240403,125000,171319290,4665,4665,4665,4665,104
|
|
20240403,124900,170834130,4665,4665,4665,4665,65
|
|
20240403,124800,170530905,4665,4665,4665,4665,342
|
|
20240403,124700,168935475,4665,4665,4665,4665,0
|
|
20240403,124600,168935475,4665,4665,4665,4655,262
|
|
20240403,124500,167715525,4665,4665,4665,4665,0
|
|
20240403,124400,167715525,4665,4665,4665,4665,0
|
|
20240403,124300,167715525,4665,4665,4665,4665,0
|
|
20240403,124200,167715525,4665,4665,4665,4665,0
|
|
20240403,124100,167715525,4665,4665,4665,4665,5
|
|
20240403,124000,167692200,4665,4665,4665,4665,5
|
|
20240403,123900,167668875,4665,4660,4665,4660,34
|
|
20240403,123800,167510430,4660,4660,4660,4660,0
|
|
20240403,123700,167510430,4660,4660,4660,4660,20
|
|
20240403,123600,167417230,4660,4655,4660,4655,23
|
|
20240403,123500,167310075,4660,4660,4660,4660,0
|
|
20240403,123400,167310075,4660,4660,4660,4660,0
|
|
20240403,123300,167310075,4660,4660,4660,4660,0
|
|
20240403,123200,167310075,4660,4660,4660,4660,0
|
|
20240403,123100,167310075,4660,4660,4660,4660,0
|
|
20240403,123000,167310075,4660,4650,4660,4640,52
|
|
20240403,122900,167068605,4660,4660,4660,4660,0
|
|
20240403,122800,167068605,4660,4660,4660,4660,5
|
|
20240403,122700,167045305,4660,4660,4660,4655,13
|
|
20240403,122600,166984775,4660,4670,4670,4660,381
|
|
20240403,122500,165209075,4670,4670,4670,4670,3
|
|
20240403,122400,165195065,4675,4675,4675,4675,0
|
|
20240403,122300,165195065,4675,4660,4675,4660,11
|
|
20240403,122200,165143690,4675,4675,4675,4675,0
|
|
20240403,122100,165143690,4675,4675,4675,4675,18
|
|
20240403,122000,165059540,4675,4660,4675,4660,11
|
|
20240403,121900,165008265,4675,4675,4675,4675,4
|
|
20240403,121800,164989565,4670,4670,4670,4670,96
|
|
20240403,121700,164541245,4670,4665,4670,4665,203
|
|
20240403,121600,163593325,4670,4655,4670,4655,370
|
|
20240403,121500,161869200,4655,4655,4655,4655,5
|
|
20240403,121400,161845925,4650,4640,4650,4640,237
|
|
20240403,121300,160744375,4650,4640,4650,4640,7
|
|
20240403,121200,160711845,4650,4645,4650,4640,98
|
|
20240403,121100,160256695,4650,4640,4650,4640,256
|
|
20240403,121000,159068765,4640,4640,4640,4640,10
|
|
20240403,120900,159022365,4640,4635,4640,4635,89
|
|
20240403,120800,158609755,4635,4635,4635,4635,3
|
|
20240403,120700,158595850,4635,4630,4635,4630,6
|
|
20240403,120600,158568060,4630,4625,4630,4625,1660
|
|
20240403,120500,150883495,4625,4625,4625,4625,0
|
|
20240403,120400,150883495,4625,4625,4625,4625,0
|
|
20240403,120300,150883495,4625,4625,4625,4625,1
|
|
20240403,120200,150878870,4630,4630,4630,4630,0
|
|
20240403,120100,150878870,4630,4610,4630,4600,14
|
|
20240403,120000,150814300,4635,4630,4635,4630,83
|
|
20240403,115900,150429995,4630,4630,4630,4630,3
|
|
20240403,115800,150416105,4630,4630,4630,4630,0
|
|
20240403,115700,150416105,4630,4615,4630,4615,687
|
|
20240403,115600,147242175,4615,4605,4615,4605,27
|
|
20240403,115500,147117710,4610,4610,4610,4610,3
|
|
20240403,115400,147103880,4600,4600,4600,4600,5
|
|
20240403,115300,147080880,4605,4605,4605,4605,10
|
|
20240403,115200,147034830,4615,4615,4615,4615,0
|
|
20240403,115100,147034830,4615,4615,4615,4615,0
|
|
20240403,115000,147034830,4615,4615,4615,4615,0
|
|
20240403,114900,147034830,4615,4615,4615,4615,0
|
|
20240403,114800,147034830,4615,4600,4615,4600,21
|
|
20240403,114700,146938155,4615,4610,4615,4610,9
|
|
20240403,114600,146896645,4605,4605,4605,4605,373
|
|
20240403,114500,145178980,4605,4605,4605,4605,0
|
|
20240403,114400,145178980,4605,4605,4605,4605,5
|
|
20240403,114300,145155955,4605,4605,4605,4605,11
|
|
20240403,114200,145105300,4600,4600,4600,4600,200
|
|
20240403,114100,144185300,4615,4615,4615,4615,0
|
|
20240403,114000,144185300,4615,4615,4615,4615,0
|
|
20240403,113900,144185300,4615,4615,4615,4615,0
|
|
20240403,113800,144185300,4615,4610,4615,4610,9
|
|
20240403,113700,144143800,4605,4600,4605,4600,119
|
|
20240403,113600,143596290,4605,4605,4605,4605,24
|
|
20240403,113500,143485770,4605,4605,4605,4605,1
|
|
20240403,113400,143481165,4600,4600,4600,4600,312
|
|
20240403,113300,142045965,4600,4600,4600,4600,0
|
|
20240403,113200,142045965,4600,4590,4600,4590,261
|
|
20240403,113100,140847965,4585,4585,4585,4585,1
|
|
20240403,113000,140843380,4585,4585,4585,4585,0
|
|
20240403,112900,140843380,4585,4585,4585,4585,0
|
|
20240403,112800,140843380,4585,4590,4590,4585,1161
|
|
20240403,112700,135520190,4590,4600,4600,4590,21
|
|
20240403,112600,135423790,4600,4600,4600,4600,26
|
|
20240403,112500,135304190,4610,4610,4610,4610,0
|
|
20240403,112400,135304190,4610,4610,4610,4610,0
|
|
20240403,112300,135304190,4610,4610,4610,4610,0
|
|
20240403,112200,135304190,4610,4610,4610,4610,0
|
|
20240403,112100,135304190,4610,4610,4610,4610,0
|
|
20240403,112000,135304190,4610,4610,4610,4610,1
|
|
20240403,111900,135299580,4585,4595,4595,4585,710
|
|
20240403,111800,132041750,4615,4615,4615,4615,0
|
|
20240403,111700,132041750,4615,4615,4615,4615,0
|
|
20240403,111600,132041750,4615,4615,4615,4615,25
|
|
20240403,111500,131926375,4615,4615,4615,4615,0
|
|
20240403,111400,131926375,4615,4600,4615,4600,75
|
|
20240403,111300,131581360,4600,4600,4600,4600,20
|
|
20240403,111200,131489360,4600,4590,4600,4590,714
|
|
20240403,111100,128212080,4600,4600,4600,4600,0
|
|
20240403,111000,128212080,4600,4600,4600,4600,14
|
|
20240403,110900,128147680,4600,4600,4600,4600,0
|
|
20240403,110800,128147680,4600,4600,4600,4600,1
|
|
20240403,110700,128143080,4600,4600,4600,4600,190
|
|
20240403,110600,127269080,4615,4605,4615,4605,30
|
|
20240403,110500,127130895,4610,4610,4610,4610,0
|
|
20240403,110400,127130895,4610,4600,4610,4600,21
|
|
20240403,110300,127034285,4610,4610,4610,4610,0
|
|
20240403,110200,127034285,4610,4610,4610,4610,6
|
|
20240403,110100,127006625,4605,4605,4605,4605,2
|
|
20240403,110000,126997415,4615,4600,4620,4600,18
|
|
20240403,105900,126914370,4595,4595,4600,4595,18
|
|
20240403,105800,126831655,4600,4615,4615,4600,2
|
|
20240403,105700,126822440,4615,4615,4615,4615,0
|
|
20240403,105600,126822440,4615,4615,4620,4615,28
|
|
20240403,105500,126693210,4595,4615,4615,4595,9
|
|
20240403,105400,126651775,4590,4600,4600,4590,7
|
|
20240403,105300,126619585,4600,4600,4600,4600,14
|
|
20240403,105200,126555185,4600,4600,4600,4600,12
|
|
20240403,105100,126499985,4600,4620,4620,4600,66
|
|
20240403,105000,126196365,4600,4620,4620,4600,25
|
|
20240403,104900,126081065,4600,4605,4620,4600,108
|
|
20240403,104800,125583810,4625,4605,4625,4605,25
|
|
20240403,104700,125468205,4625,4625,4625,4625,1
|
|
20240403,104600,125463580,4605,4605,4605,4605,2
|
|
20240403,104500,125454370,4605,4625,4625,4605,2
|
|
20240403,104400,125445140,4600,4620,4625,4600,273
|
|
20240403,104300,124187545,4620,4620,4620,4620,173
|
|
20240403,104200,123388285,4620,4620,4620,4620,0
|
|
20240403,104100,123388285,4620,4620,4620,4620,0
|
|
20240403,104000,123388285,4620,4620,4620,4620,17
|
|
20240403,103900,123309745,4600,4600,4600,4600,6
|
|
20240403,103800,123282145,4620,4615,4620,4615,72
|
|
20240403,103700,122949860,4615,4600,4615,4600,29
|
|
20240403,103600,122816430,4600,4600,4600,4595,226
|
|
20240403,103500,121777950,4590,4590,4590,4590,568
|
|
20240403,103400,119170830,4585,4585,4585,4585,22
|
|
20240403,103300,119069960,4590,4590,4590,4590,9
|
|
20240403,103200,119028650,4595,4600,4600,4595,161
|
|
20240403,103100,118288645,4610,4610,4610,4610,1005
|
|
20240403,103000,113655595,4630,4625,4630,4625,16
|
|
20240403,102900,113581590,4630,4630,4630,4630,0
|
|
20240403,102800,113581590,4630,4630,4630,4630,0
|
|
20240403,102700,113581590,4630,4610,4630,4610,2
|
|
20240403,102600,113572350,4630,4630,4630,4630,25
|
|
20240403,102500,113456600,4630,4615,4630,4600,1010
|
|
20240403,102400,108796700,4630,4630,4630,4630,1
|
|
20240403,102300,108792070,4630,4630,4630,4630,1
|
|
20240403,102200,108787440,4615,4615,4615,4615,339
|
|
20240403,102100,107222955,4620,4615,4620,4615,207
|
|
20240403,102000,106267645,4625,4625,4625,4625,15
|
|
20240403,101900,106198270,4625,4625,4625,4625,0
|
|
20240403,101800,106198270,4625,4625,4625,4625,1
|
|
20240403,101700,106193645,4620,4620,4620,4620,1
|
|
20240403,101600,106189025,4620,4620,4620,4620,24
|
|
20240403,101500,106078145,4630,4630,4630,4630,0
|
|
20240403,101400,106078145,4630,4600,4630,4600,426
|
|
20240403,101300,104113140,4625,4625,4625,4625,1
|
|
20240403,101200,104108515,4600,4615,4615,4600,500
|
|
20240403,101100,101804740,4615,4615,4615,4615,1
|
|
20240403,101000,101800125,4635,4625,4635,4615,216
|
|
20240403,100900,100802625,4635,4635,4635,4635,26
|
|
20240403,100800,100682115,4625,4625,4625,4625,8
|
|
20240403,100700,100645115,4625,4625,4625,4625,0
|
|
20240403,100600,100645115,4625,4625,4625,4625,200
|
|
20240403,100500,99720115,4625,4625,4625,4625,0
|
|
20240403,100400,99720115,4625,4645,4645,4625,701
|
|
20240403,100300,96476840,4635,4635,4635,4635,200
|
|
20240403,100200,95549840,4650,4650,4650,4650,29
|
|
20240403,100100,95414990,4635,4635,4635,4635,400
|
|
20240403,100000,93560990,4650,4650,4650,4650,15
|
|
20240403,095900,93491240,4650,4635,4650,4635,19
|
|
20240403,095800,93403070,4635,4635,4635,4635,100
|
|
20240403,095700,92939570,4635,4635,4635,4635,215
|
|
20240403,095600,91943045,4635,4630,4635,4630,27
|
|
20240403,095500,91818030,4630,4630,4630,4630,0
|
|
20240403,095400,91818030,4630,4625,4630,4625,1001
|
|
20240403,095300,87188400,4630,4630,4630,4630,1
|
|
20240403,095200,87183770,4625,4630,4630,4625,654
|
|
20240403,095100,84158945,4630,4630,4630,4630,40
|
|
20240403,095000,83973745,4645,4645,4645,4645,15
|
|
20240403,094900,83904070,4650,4650,4650,4650,0
|
|
20240403,094800,83904070,4650,4650,4650,4650,1
|
|
20240403,094700,83899420,4635,4635,4635,4635,216
|
|
20240403,094600,82898260,4655,4650,4655,4650,26
|
|
20240403,094500,82777355,4650,4650,4650,4650,0
|
|
20240403,094400,82777355,4650,4650,4650,4650,0
|
|
20240403,094300,82777355,4650,4640,4650,4640,327
|
|
20240403,094200,81258440,4635,4635,4635,4635,1021
|
|
20240403,094100,76526105,4635,4620,4635,4620,314
|
|
20240403,094000,75075145,4635,4630,4635,4630,16
|
|
20240403,093900,75001060,4635,4635,4635,4635,0
|
|
20240403,093800,75001060,4635,4635,4635,4635,0
|
|
20240403,093700,75001060,4635,4620,4635,4615,447
|
|
20240403,093600,72932935,4635,4635,4635,4635,25
|
|
20240403,093500,72817060,4640,4640,4640,4640,0
|
|
20240403,093400,72817060,4640,4620,4640,4620,2
|
|
20240403,093300,72807800,4660,4640,4660,4640,234
|
|
20240403,093200,71720790,4640,4635,4640,4635,2
|
|
20240403,093100,71711515,4615,4615,4615,4605,1519
|
|
20240403,093000,64701410,4615,4615,4615,4615,40
|
|
20240403,092900,64516810,4615,4600,4615,4600,2
|
|
20240403,092800,64507595,4615,4615,4615,4605,115
|
|
20240403,092700,63977255,4635,4620,4635,4615,103
|
|
20240403,092600,63501545,4635,4635,4635,4635,452
|
|
20240403,092500,61406525,4655,4655,4655,4655,0
|
|
20240403,092400,61406525,4655,4655,4655,4635,13
|
|
20240403,092300,61346210,4655,4630,4655,4625,246
|
|
20240403,092200,60202855,4635,4635,4655,4625,639
|
|
20240403,092100,57241835,4640,4645,4660,4630,4184
|
|
20240403,092000,37865070,4660,4650,4660,4650,412
|
|
20240403,091900,35948630,4650,4650,4650,4650,0
|
|
20240403,091800,35948630,4650,4630,4650,4630,28
|
|
20240403,091700,35818795,4625,4605,4625,4605,837
|
|
20240403,091600,31963690,4605,4605,4605,4605,4
|
|
20240403,091500,31945270,4605,4605,4605,4605,0
|
|
20240403,091400,31945270,4605,4605,4605,4605,0
|
|
20240403,091300,31945270,4605,4590,4605,4590,518
|
|
20240403,091200,29566220,4590,4585,4590,4585,119
|
|
20240403,091100,29020485,4585,4585,4585,4585,2
|
|
20240403,091000,29011315,4580,4580,4585,4580,97
|
|
20240403,090900,28567050,4570,4575,4575,4570,204
|
|
20240403,090800,27634720,4580,4570,4585,4570,164
|
|
20240403,090700,26885145,4570,4565,4570,4565,26
|
|
20240403,090600,26766450,4565,4545,4565,4545,17
|
|
20240403,090500,26689025,4535,4535,4535,4515,333
|
|
20240403,090400,25178890,4535,4535,4565,4510,556
|
|
20240403,090300,22666090,4500,4600,4600,4500,245
|
|
20240403,090200,21546065,4600,4620,4620,4600,222
|
|
20240403,090100,20523000,4625,4635,4635,4625,197
|
|
20240403,090000,19610365,4640,4660,4660,4640,4215
|