696 lines
33 KiB
CSV
696 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,203300,232599655,4620,4620,4620,4620,583
|
|
20240405,203200,232599655,4620,4620,4620,4620,0
|
|
20240405,203100,232599655,4620,4620,4620,4620,0
|
|
20240405,203000,232599655,4620,4620,4620,4620,0
|
|
20240405,202900,232599655,4620,4620,4620,4620,0
|
|
20240405,202800,232599655,4620,4620,4620,4620,0
|
|
20240405,202700,232599655,4620,4620,4620,4620,0
|
|
20240405,202600,232599655,4620,4620,4620,4620,0
|
|
20240405,202500,232599655,4620,4620,4620,4620,0
|
|
20240405,202400,232599655,4620,4620,4620,4620,0
|
|
20240405,202300,232599655,4620,4620,4620,4620,0
|
|
20240405,202200,232599655,4620,4620,4620,4620,0
|
|
20240405,202100,232599655,4620,4620,4620,4620,0
|
|
20240405,202000,232599655,4620,4620,4620,4620,0
|
|
20240405,201900,232599655,4620,4620,4620,4620,0
|
|
20240405,201800,232599655,4620,4620,4620,4620,0
|
|
20240405,201700,232599655,4620,4620,4620,4620,0
|
|
20240405,201600,232599655,4620,4620,4620,4620,0
|
|
20240405,201500,232599655,4620,4620,4620,4620,0
|
|
20240405,201400,232599655,4620,4620,4620,4620,0
|
|
20240405,201300,232599655,4620,4620,4620,4620,0
|
|
20240405,201200,232599655,4620,4620,4620,4620,0
|
|
20240405,201100,232599655,4620,4620,4620,4620,0
|
|
20240405,201000,232599655,4620,4620,4620,4620,0
|
|
20240405,200900,232599655,4620,4620,4620,4620,0
|
|
20240405,200800,232599655,4620,4620,4620,4620,0
|
|
20240405,200700,232599655,4620,4620,4620,4620,0
|
|
20240405,200600,232599655,4620,4620,4620,4620,0
|
|
20240405,200500,232599655,4620,4620,4620,4620,0
|
|
20240405,200400,232599655,4620,4620,4620,4620,0
|
|
20240405,200300,232599655,4620,4620,4620,4620,583
|
|
20240405,200200,232599655,4620,4620,4620,4620,0
|
|
20240405,200100,232599655,4620,4620,4620,4620,0
|
|
20240405,200000,232599655,4620,4620,4620,4620,0
|
|
20240405,195900,232599655,4620,4620,4620,4620,0
|
|
20240405,195800,232599655,4620,4620,4620,4620,0
|
|
20240405,195700,232599655,4620,4620,4620,4620,0
|
|
20240405,195600,232599655,4620,4620,4620,4620,0
|
|
20240405,195500,232599655,4620,4620,4620,4620,0
|
|
20240405,195400,232599655,4620,4620,4620,4620,0
|
|
20240405,195300,232599655,4620,4620,4620,4620,0
|
|
20240405,195200,232599655,4620,4620,4620,4620,0
|
|
20240405,195100,232599655,4620,4620,4620,4620,0
|
|
20240405,195000,232599655,4620,4620,4620,4620,0
|
|
20240405,194900,232599655,4620,4620,4620,4620,0
|
|
20240405,194800,232599655,4620,4620,4620,4620,0
|
|
20240405,194700,232599655,4620,4620,4620,4620,0
|
|
20240405,194600,232599655,4620,4620,4620,4620,0
|
|
20240405,194500,232599655,4620,4620,4620,4620,0
|
|
20240405,194400,232599655,4620,4620,4620,4620,0
|
|
20240405,194300,232599655,4620,4620,4620,4620,0
|
|
20240405,194200,232599655,4620,4620,4620,4620,0
|
|
20240405,194100,232599655,4620,4620,4620,4620,0
|
|
20240405,194000,232599655,4620,4620,4620,4620,0
|
|
20240405,193900,232599655,4620,4620,4620,4620,0
|
|
20240405,193800,232599655,4620,4620,4620,4620,0
|
|
20240405,193700,232599655,4620,4620,4620,4620,0
|
|
20240405,193600,232599655,4620,4620,4620,4620,0
|
|
20240405,193500,232599655,4620,4620,4620,4620,0
|
|
20240405,193400,232599655,4620,4620,4620,4620,0
|
|
20240405,193300,232599655,4620,4620,4620,4620,583
|
|
20240405,193200,232599655,4620,4620,4620,4620,0
|
|
20240405,193100,232599655,4620,4620,4620,4620,0
|
|
20240405,193000,232599655,4620,4620,4620,4620,0
|
|
20240405,192900,232599655,4620,4620,4620,4620,0
|
|
20240405,192800,232599655,4620,4620,4620,4620,0
|
|
20240405,192700,232599655,4620,4620,4620,4620,0
|
|
20240405,192600,232599655,4620,4620,4620,4620,0
|
|
20240405,192500,232599655,4620,4620,4620,4620,0
|
|
20240405,192400,232599655,4620,4620,4620,4620,0
|
|
20240405,192300,232599655,4620,4620,4620,4620,0
|
|
20240405,192200,232599655,4620,4620,4620,4620,0
|
|
20240405,192100,232599655,4620,4620,4620,4620,0
|
|
20240405,192000,232599655,4620,4620,4620,4620,0
|
|
20240405,191900,232599655,4620,4620,4620,4620,0
|
|
20240405,191800,232599655,4620,4620,4620,4620,0
|
|
20240405,191700,232599655,4620,4620,4620,4620,0
|
|
20240405,191600,232599655,4620,4620,4620,4620,0
|
|
20240405,191500,232599655,4620,4620,4620,4620,0
|
|
20240405,191400,232599655,4620,4620,4620,4620,0
|
|
20240405,191300,232599655,4620,4620,4620,4620,0
|
|
20240405,191200,232599655,4620,4620,4620,4620,0
|
|
20240405,191100,232599655,4620,4620,4620,4620,0
|
|
20240405,191000,232599655,4620,4620,4620,4620,0
|
|
20240405,190900,232599655,4620,4620,4620,4620,0
|
|
20240405,190800,232599655,4620,4620,4620,4620,0
|
|
20240405,190700,232599655,4620,4620,4620,4620,0
|
|
20240405,190600,232599655,4620,4620,4620,4620,0
|
|
20240405,190500,232599655,4620,4620,4620,4620,0
|
|
20240405,190400,232599655,4620,4620,4620,4620,0
|
|
20240405,190300,232599655,4620,4620,4620,4620,583
|
|
20240405,190200,232599655,4620,4620,4620,4620,0
|
|
20240405,190100,232599655,4620,4620,4620,4620,0
|
|
20240405,190000,232599655,4620,4620,4620,4620,0
|
|
20240405,185900,232599655,4620,4620,4620,4620,0
|
|
20240405,185800,232599655,4620,4620,4620,4620,0
|
|
20240405,185700,232599655,4620,4620,4620,4620,0
|
|
20240405,185600,232599655,4620,4620,4620,4620,0
|
|
20240405,185500,232599655,4620,4620,4620,4620,0
|
|
20240405,185400,232599655,4620,4620,4620,4620,0
|
|
20240405,185300,232599655,4620,4620,4620,4620,0
|
|
20240405,185200,232599655,4620,4620,4620,4620,0
|
|
20240405,185100,232599655,4620,4620,4620,4620,0
|
|
20240405,185000,232599655,4620,4620,4620,4620,0
|
|
20240405,184900,232599655,4620,4620,4620,4620,0
|
|
20240405,184800,232599655,4620,4620,4620,4620,0
|
|
20240405,184700,232599655,4620,4620,4620,4620,0
|
|
20240405,184600,232599655,4620,4620,4620,4620,0
|
|
20240405,184500,232599655,4620,4620,4620,4620,0
|
|
20240405,184400,232599655,4620,4620,4620,4620,0
|
|
20240405,184300,232599655,4620,4620,4620,4620,0
|
|
20240405,184200,232599655,4620,4620,4620,4620,0
|
|
20240405,184100,232599655,4620,4620,4620,4620,0
|
|
20240405,184000,232599655,4620,4620,4620,4620,0
|
|
20240405,183900,232599655,4620,4620,4620,4620,0
|
|
20240405,183800,232599655,4620,4620,4620,4620,0
|
|
20240405,183700,232599655,4620,4620,4620,4620,0
|
|
20240405,183600,232599655,4620,4620,4620,4620,0
|
|
20240405,183500,232599655,4620,4620,4620,4620,0
|
|
20240405,183400,232599655,4620,4620,4620,4620,0
|
|
20240405,183300,232599655,4620,4620,4620,4620,583
|
|
20240405,183200,232599655,4620,4620,4620,4620,0
|
|
20240405,183100,232599655,4620,4620,4620,4620,0
|
|
20240405,183000,232599655,4620,4620,4620,4620,0
|
|
20240405,182900,232599655,4620,4620,4620,4620,0
|
|
20240405,182800,232599655,4620,4620,4620,4620,0
|
|
20240405,182700,232599655,4620,4620,4620,4620,0
|
|
20240405,182600,232599655,4620,4620,4620,4620,0
|
|
20240405,182500,232599655,4620,4620,4620,4620,0
|
|
20240405,182400,232599655,4620,4620,4620,4620,0
|
|
20240405,182300,232599655,4620,4620,4620,4620,0
|
|
20240405,182200,232599655,4620,4620,4620,4620,0
|
|
20240405,182100,232599655,4620,4620,4620,4620,0
|
|
20240405,182000,232599655,4620,4620,4620,4620,0
|
|
20240405,181900,232599655,4620,4620,4620,4620,0
|
|
20240405,181800,232599655,4620,4620,4620,4620,0
|
|
20240405,181700,232599655,4620,4620,4620,4620,0
|
|
20240405,181600,232599655,4620,4620,4620,4620,0
|
|
20240405,181500,232599655,4620,4620,4620,4620,0
|
|
20240405,181400,232599655,4620,4620,4620,4620,0
|
|
20240405,181300,232599655,4620,4620,4620,4620,0
|
|
20240405,181200,232599655,4620,4620,4620,4620,0
|
|
20240405,181100,232599655,4620,4620,4620,4620,0
|
|
20240405,181000,232599655,4620,4620,4620,4620,0
|
|
20240405,180900,232599655,4620,4620,4620,4620,0
|
|
20240405,180800,232599655,4620,4620,4620,4620,0
|
|
20240405,180700,232599655,4620,4620,4620,4620,0
|
|
20240405,180600,232599655,4620,4620,4620,4620,0
|
|
20240405,180500,232599655,4620,4620,4620,4620,0
|
|
20240405,180400,232599655,4620,4620,4620,4620,0
|
|
20240405,180300,232599655,4620,4620,4620,4620,583
|
|
20240405,180200,232599655,4620,4620,4620,4620,0
|
|
20240405,180100,232599655,4620,4620,4620,4620,0
|
|
20240405,180000,232599655,4620,4620,4620,4620,0
|
|
20240405,175900,232599655,4620,4620,4620,4620,0
|
|
20240405,175800,232599655,4620,4620,4620,4620,0
|
|
20240405,175700,232599655,4620,4620,4620,4620,0
|
|
20240405,175600,232599655,4620,4620,4620,4620,0
|
|
20240405,175500,232599655,4620,4620,4620,4620,0
|
|
20240405,175400,232599655,4620,4620,4620,4620,0
|
|
20240405,175300,232599655,4620,4620,4620,4620,0
|
|
20240405,175200,232599655,4620,4620,4620,4620,0
|
|
20240405,175100,232599655,4620,4620,4620,4620,0
|
|
20240405,175000,232599655,4620,4620,4620,4620,0
|
|
20240405,174900,232599655,4620,4620,4620,4620,0
|
|
20240405,174800,232599655,4620,4620,4620,4620,0
|
|
20240405,174700,232599655,4620,4620,4620,4620,0
|
|
20240405,174600,232599655,4620,4620,4620,4620,0
|
|
20240405,174500,232599655,4620,4620,4620,4620,0
|
|
20240405,174400,232599655,4620,4620,4620,4620,0
|
|
20240405,174300,232599655,4620,4620,4620,4620,0
|
|
20240405,174200,232599655,4620,4620,4620,4620,0
|
|
20240405,174100,232599655,4620,4620,4620,4620,0
|
|
20240405,174000,232599655,4620,4620,4620,4620,0
|
|
20240405,173900,232599655,4620,4620,4620,4620,0
|
|
20240405,173800,232599655,4620,4620,4620,4620,0
|
|
20240405,173700,232599655,4620,4620,4620,4620,0
|
|
20240405,173600,232599655,4620,4620,4620,4620,0
|
|
20240405,173500,232599655,4620,4620,4620,4620,0
|
|
20240405,173400,232599655,4620,4620,4620,4620,0
|
|
20240405,173300,232599655,4620,4620,4620,4620,583
|
|
20240405,173200,232599655,4620,4620,4620,4620,0
|
|
20240405,173100,232599655,4620,4620,4620,4620,0
|
|
20240405,173000,232599655,4620,4620,4620,4620,0
|
|
20240405,172900,232599655,4620,4620,4620,4620,0
|
|
20240405,172800,232599655,4620,4620,4620,4620,0
|
|
20240405,172700,232599655,4620,4620,4620,4620,0
|
|
20240405,172600,232599655,4620,4620,4620,4620,0
|
|
20240405,172500,232599655,4620,4620,4620,4620,0
|
|
20240405,172400,232599655,4620,4620,4620,4620,0
|
|
20240405,172300,232599655,4620,4620,4620,4620,0
|
|
20240405,172200,232599655,4620,4620,4620,4620,0
|
|
20240405,172100,232599655,4620,4620,4620,4620,0
|
|
20240405,172000,232599655,4620,4620,4620,4620,0
|
|
20240405,171900,232599655,4620,4620,4620,4620,0
|
|
20240405,171800,232599655,4620,4620,4620,4620,0
|
|
20240405,171700,232599655,4620,4620,4620,4620,0
|
|
20240405,171600,232599655,4620,4620,4620,4620,0
|
|
20240405,171500,232599655,4620,4620,4620,4620,0
|
|
20240405,171400,232599655,4620,4620,4620,4620,0
|
|
20240405,171300,232599655,4620,4620,4620,4620,0
|
|
20240405,171200,232599655,4620,4620,4620,4620,0
|
|
20240405,171100,232599655,4620,4620,4620,4620,0
|
|
20240405,171000,232599655,4620,4620,4620,4620,0
|
|
20240405,170900,232599655,4620,4620,4620,4620,0
|
|
20240405,170800,232599655,4620,4620,4620,4620,0
|
|
20240405,170700,232599655,4620,4620,4620,4620,0
|
|
20240405,170600,232599655,4620,4620,4620,4620,0
|
|
20240405,170500,232599655,4620,4620,4620,4620,0
|
|
20240405,170400,232599655,4620,4620,4620,4620,0
|
|
20240405,170300,232599655,4620,4620,4620,4620,583
|
|
20240405,170200,232599655,4620,4620,4620,4620,0
|
|
20240405,170100,232599655,4620,4620,4620,4620,0
|
|
20240405,170000,232599655,4620,4620,4620,4620,0
|
|
20240405,165900,232599655,4620,4620,4620,4620,0
|
|
20240405,165800,232599655,4620,4620,4620,4620,0
|
|
20240405,165700,232599655,4620,4620,4620,4620,0
|
|
20240405,165600,232599655,4620,4620,4620,4620,0
|
|
20240405,165500,232599655,4620,4620,4620,4620,0
|
|
20240405,165400,232599655,4620,4620,4620,4620,0
|
|
20240405,165300,232599655,4620,4620,4620,4620,0
|
|
20240405,165200,232599655,4620,4620,4620,4620,0
|
|
20240405,165100,232599655,4620,4620,4620,4620,0
|
|
20240405,165000,232599655,4620,4620,4620,4620,0
|
|
20240405,164900,232599655,4620,4620,4620,4620,0
|
|
20240405,164800,232599655,4620,4620,4620,4620,0
|
|
20240405,164700,232599655,4620,4620,4620,4620,0
|
|
20240405,164600,232599655,4620,4620,4620,4620,0
|
|
20240405,164500,232599655,4620,4620,4620,4620,0
|
|
20240405,164400,232599655,4620,4620,4620,4620,0
|
|
20240405,164300,232599655,4620,4620,4620,4620,0
|
|
20240405,164200,232599655,4620,4620,4620,4620,0
|
|
20240405,164100,232599655,4620,4620,4620,4620,0
|
|
20240405,164000,232599655,4620,4620,4620,4620,0
|
|
20240405,163900,232599655,4620,4620,4620,4620,0
|
|
20240405,163800,232599655,4620,4620,4620,4620,0
|
|
20240405,163700,232599655,4620,4620,4620,4620,0
|
|
20240405,163600,232599655,4620,4620,4620,4620,0
|
|
20240405,163500,232599655,4620,4620,4620,4620,0
|
|
20240405,163400,232599655,4620,4620,4620,4620,0
|
|
20240405,163300,232599655,4620,4620,4620,4620,583
|
|
20240405,163200,232599655,4620,4620,4620,4620,0
|
|
20240405,163100,232599655,4620,4620,4620,4620,0
|
|
20240405,163000,232599655,4620,4620,4620,4620,0
|
|
20240405,162900,232599655,4620,4620,4620,4620,0
|
|
20240405,162800,232599655,4620,4620,4620,4620,0
|
|
20240405,162700,232599655,4620,4620,4620,4620,0
|
|
20240405,162600,232599655,4620,4620,4620,4620,0
|
|
20240405,162500,232599655,4620,4620,4620,4620,0
|
|
20240405,162400,232599655,4620,4620,4620,4620,0
|
|
20240405,162300,232599655,4620,4620,4620,4620,0
|
|
20240405,162200,232599655,4620,4620,4620,4620,0
|
|
20240405,162100,232599655,4620,4620,4620,4620,0
|
|
20240405,162000,232599655,4620,4620,4620,4620,0
|
|
20240405,161900,232599655,4620,4620,4620,4620,0
|
|
20240405,161800,232599655,4620,4620,4620,4620,0
|
|
20240405,161700,232599655,4620,4620,4620,4620,0
|
|
20240405,161600,232599655,4620,4620,4620,4620,0
|
|
20240405,161500,232599655,4620,4620,4620,4620,0
|
|
20240405,161400,232599655,4620,4620,4620,4620,0
|
|
20240405,161300,232599655,4620,4620,4620,4620,0
|
|
20240405,161200,232599655,4620,4620,4620,4620,0
|
|
20240405,161100,232599655,4620,4620,4620,4620,0
|
|
20240405,161000,232599655,4620,4620,4620,4620,0
|
|
20240405,160900,232599655,4620,4620,4620,4620,0
|
|
20240405,160800,232599655,4620,4620,4620,4620,0
|
|
20240405,160700,232599655,4620,4620,4620,4620,0
|
|
20240405,160600,232599655,4620,4620,4620,4620,0
|
|
20240405,160500,232599655,4620,4620,4620,4620,0
|
|
20240405,160400,232599655,4620,4620,4620,4620,0
|
|
20240405,160300,232599655,4620,4620,4620,4620,583
|
|
20240405,160200,232599655,4620,4620,4620,4620,0
|
|
20240405,160100,232599655,4620,4620,4620,4620,0
|
|
20240405,160000,232599655,4620,4620,4620,4620,0
|
|
20240405,155900,232599655,4620,4620,4620,4620,0
|
|
20240405,155800,232599655,4620,4620,4620,4620,0
|
|
20240405,155700,232599655,4620,4620,4620,4620,0
|
|
20240405,155600,232599655,4620,4620,4620,4620,0
|
|
20240405,155500,232599655,4620,4620,4620,4620,0
|
|
20240405,155400,232599655,4620,4620,4620,4620,0
|
|
20240405,155300,232599655,4620,4620,4620,4620,0
|
|
20240405,155200,232599655,4620,4620,4620,4620,0
|
|
20240405,155100,232599655,4620,4620,4620,4620,0
|
|
20240405,155000,232599655,4620,4620,4620,4620,0
|
|
20240405,154900,232599655,4620,4620,4620,4620,0
|
|
20240405,154800,232599655,4620,4620,4620,4620,0
|
|
20240405,154700,232599655,4620,4620,4620,4620,0
|
|
20240405,154600,232599655,4620,4620,4620,4620,0
|
|
20240405,154500,232599655,4620,4620,4620,4620,0
|
|
20240405,154400,232599655,4620,4620,4620,4620,0
|
|
20240405,154300,232599655,4620,4620,4620,4620,0
|
|
20240405,154200,232599655,4620,4620,4620,4620,0
|
|
20240405,154100,232599655,4620,4620,4620,4620,0
|
|
20240405,154000,232599655,4620,4620,4620,4620,0
|
|
20240405,153900,232599655,4620,4620,4620,4620,0
|
|
20240405,153800,232599655,4620,4620,4620,4620,0
|
|
20240405,153700,232599655,4620,4620,4620,4620,0
|
|
20240405,153600,232599655,4620,4620,4620,4620,0
|
|
20240405,153500,232599655,4620,4620,4620,4620,0
|
|
20240405,153400,232599655,4620,4620,4620,4620,0
|
|
20240405,153300,232599655,4620,4620,4620,4620,583
|
|
20240405,153200,232599655,4620,4620,4620,4620,0
|
|
20240405,153100,232599655,4620,4620,4620,4620,0
|
|
20240405,153000,232599655,4620,4620,4620,4620,583
|
|
20240405,152900,229906195,4620,4620,4620,4620,0
|
|
20240405,152800,229906195,4620,4620,4620,4620,0
|
|
20240405,152700,229906195,4620,4620,4620,4620,0
|
|
20240405,152600,229906195,4620,4620,4620,4620,0
|
|
20240405,152500,229906195,4620,4620,4620,4620,0
|
|
20240405,152400,229906195,4620,4620,4620,4620,0
|
|
20240405,152300,229906195,4620,4620,4620,4620,0
|
|
20240405,152200,229906195,4620,4620,4620,4620,0
|
|
20240405,152100,229906195,4620,4620,4620,4620,0
|
|
20240405,152000,229906195,4620,4620,4620,4620,0
|
|
20240405,151900,229906195,4620,4620,4620,4620,0
|
|
20240405,151800,229906195,4620,4620,4620,4620,0
|
|
20240405,151700,229906195,4620,4620,4620,4620,0
|
|
20240405,151600,229906195,4620,4620,4620,4620,0
|
|
20240405,151500,229906195,4620,4620,4620,4620,197
|
|
20240405,151400,228996055,4620,4620,4620,4620,0
|
|
20240405,151300,228996055,4620,4620,4620,4620,36
|
|
20240405,151200,228829735,4620,4615,4620,4615,4
|
|
20240405,151100,228811260,4615,4615,4615,4615,1
|
|
20240405,151000,228806645,4620,4620,4620,4620,0
|
|
20240405,150900,228806645,4620,4620,4620,4620,16
|
|
20240405,150800,228732725,4620,4620,4620,4620,85
|
|
20240405,150700,228340025,4620,4620,4620,4620,0
|
|
20240405,150600,228340025,4620,4620,4620,4620,3
|
|
20240405,150500,228326165,4620,4620,4620,4620,0
|
|
20240405,150400,228326165,4620,4620,4620,4620,0
|
|
20240405,150300,228326165,4620,4635,4635,4620,406
|
|
20240405,150200,226448840,4635,4635,4635,4635,0
|
|
20240405,150100,226448840,4635,4635,4635,4635,5
|
|
20240405,150000,226425665,4635,4635,4635,4635,1
|
|
20240405,145900,226421030,4635,4635,4635,4635,49
|
|
20240405,145800,226193915,4635,4635,4635,4635,23
|
|
20240405,145700,226087310,4625,4625,4625,4625,0
|
|
20240405,145600,226087310,4625,4625,4625,4625,0
|
|
20240405,145500,226087310,4625,4625,4625,4625,0
|
|
20240405,145400,226087310,4625,4625,4625,4625,0
|
|
20240405,145300,226087310,4625,4625,4625,4625,0
|
|
20240405,145200,226087310,4625,4625,4625,4625,0
|
|
20240405,145100,226087310,4625,4630,4630,4625,196
|
|
20240405,145000,225180805,4630,4630,4630,4630,0
|
|
20240405,144900,225180805,4630,4630,4630,4630,0
|
|
20240405,144800,225180805,4630,4630,4630,4630,12
|
|
20240405,144700,225125245,4625,4625,4625,4625,0
|
|
20240405,144600,225125245,4625,4625,4625,4625,3
|
|
20240405,144500,225111370,4625,4635,4635,4625,21
|
|
20240405,144400,225014210,4635,4635,4635,4635,0
|
|
20240405,144300,225014210,4635,4635,4635,4635,0
|
|
20240405,144200,225014210,4635,4640,4640,4635,12
|
|
20240405,144100,224958585,4640,4645,4645,4640,19
|
|
20240405,144000,224870335,4640,4640,4640,4640,0
|
|
20240405,143900,224870335,4640,4640,4640,4640,0
|
|
20240405,143800,224870335,4640,4640,4640,4640,0
|
|
20240405,143700,224870335,4640,4640,4640,4640,100
|
|
20240405,143600,224406335,4645,4650,4650,4645,2
|
|
20240405,143500,224397040,4650,4665,4665,4650,200
|
|
20240405,143400,223465370,4665,4660,4665,4660,2
|
|
20240405,143300,223456045,4655,4655,4655,4655,15
|
|
20240405,143200,223386220,4670,4655,4670,4655,776
|
|
20240405,143100,219765420,4650,4645,4650,4645,230
|
|
20240405,143000,218696950,4645,4660,4660,4645,387
|
|
20240405,142900,216898650,4660,4660,4660,4660,0
|
|
20240405,142800,216898650,4660,4660,4660,4660,0
|
|
20240405,142700,216898650,4660,4640,4660,4640,470
|
|
20240405,142600,214708925,4640,4650,4650,4640,11
|
|
20240405,142500,214657785,4650,4650,4650,4650,24
|
|
20240405,142400,214546185,4645,4645,4645,4645,7
|
|
20240405,142300,214513670,4640,4640,4640,4640,0
|
|
20240405,142200,214513670,4640,4635,4640,4635,355
|
|
20240405,142100,212866480,4635,4640,4640,4635,2
|
|
20240405,142000,212857205,4640,4640,4640,4640,0
|
|
20240405,141900,212857205,4640,4640,4640,4640,20
|
|
20240405,141800,212764405,4635,4635,4635,4635,0
|
|
20240405,141700,212764405,4635,4635,4635,4635,101
|
|
20240405,141600,212296270,4640,4640,4640,4640,100
|
|
20240405,141500,211832270,4640,4625,4640,4610,201
|
|
20240405,141400,210900670,4625,4625,4625,4625,3
|
|
20240405,141300,210886795,4625,4625,4625,4625,0
|
|
20240405,141200,210886795,4625,4620,4625,4620,101
|
|
20240405,141100,210419675,4620,4615,4620,4615,136
|
|
20240405,141000,209791405,4605,4605,4605,4605,20
|
|
20240405,140900,209699305,4605,4605,4605,4605,100
|
|
20240405,140800,209238805,4590,4590,4590,4590,0
|
|
20240405,140700,209238805,4590,4590,4590,4590,0
|
|
20240405,140600,209238805,4590,4590,4590,4590,0
|
|
20240405,140500,209238805,4590,4590,4590,4590,0
|
|
20240405,140400,209238805,4590,4590,4590,4590,353
|
|
20240405,140300,207618535,4590,4600,4600,4590,232
|
|
20240405,140200,206553060,4600,4600,4600,4600,0
|
|
20240405,140100,206553060,4600,4600,4600,4600,0
|
|
20240405,140000,206553060,4600,4600,4600,4600,0
|
|
20240405,135900,206553060,4600,4600,4600,4600,151
|
|
20240405,135800,205858460,4600,4600,4600,4600,0
|
|
20240405,135700,205858460,4600,4600,4600,4600,0
|
|
20240405,135600,205858460,4600,4600,4600,4600,0
|
|
20240405,135500,205858460,4600,4600,4600,4600,0
|
|
20240405,135400,205858460,4600,4600,4600,4600,0
|
|
20240405,135300,205858460,4600,4600,4600,4600,0
|
|
20240405,135200,205858460,4600,4600,4600,4600,0
|
|
20240405,135100,205858460,4600,4600,4600,4600,0
|
|
20240405,135000,205858460,4600,4600,4600,4600,0
|
|
20240405,134900,205858460,4600,4600,4600,4600,0
|
|
20240405,134800,205858460,4600,4600,4600,4600,0
|
|
20240405,134700,205858460,4600,4610,4610,4600,835
|
|
20240405,134600,202012590,4615,4615,4615,4615,569
|
|
20240405,134500,199386655,4620,4620,4620,4620,1
|
|
20240405,134400,199382035,4620,4620,4620,4620,0
|
|
20240405,134300,199382035,4620,4620,4620,4620,0
|
|
20240405,134200,199382035,4620,4620,4620,4620,48
|
|
20240405,134100,199160275,4620,4620,4620,4620,3
|
|
20240405,134000,199146415,4625,4625,4625,4625,0
|
|
20240405,133900,199146415,4625,4625,4625,4625,11
|
|
20240405,133800,199095540,4630,4625,4630,4625,100
|
|
20240405,133700,198632550,4625,4625,4625,4625,1
|
|
20240405,133600,198627925,4630,4630,4630,4630,1
|
|
20240405,133500,198623295,4630,4630,4630,4630,0
|
|
20240405,133400,198623295,4630,4620,4630,4620,100
|
|
20240405,133300,198160365,4620,4620,4620,4620,1
|
|
20240405,133200,198155745,4630,4630,4630,4630,0
|
|
20240405,133100,198155745,4630,4630,4630,4625,702
|
|
20240405,133000,194905535,4630,4630,4630,4630,1
|
|
20240405,132900,194900905,4635,4635,4635,4635,0
|
|
20240405,132800,194900905,4635,4635,4635,4635,0
|
|
20240405,132700,194900905,4635,4635,4635,4635,1
|
|
20240405,132600,194896270,4640,4630,4640,4630,20
|
|
20240405,132500,194803560,4630,4620,4630,4620,10
|
|
20240405,132400,194757330,4615,4615,4615,4615,0
|
|
20240405,132300,194757330,4615,4615,4615,4615,0
|
|
20240405,132200,194757330,4615,4615,4615,4615,0
|
|
20240405,132100,194757330,4615,4615,4615,4615,3
|
|
20240405,132000,194743485,4615,4615,4615,4615,0
|
|
20240405,131900,194743485,4615,4615,4615,4615,9
|
|
20240405,131800,194701950,4615,4610,4615,4610,177
|
|
20240405,131700,193885960,4595,4595,4595,4595,0
|
|
20240405,131600,193885960,4595,4595,4595,4595,0
|
|
20240405,131500,193885960,4595,4595,4595,4595,54
|
|
20240405,131400,193637830,4595,4595,4595,4595,0
|
|
20240405,131300,193637830,4595,4595,4595,4595,0
|
|
20240405,131200,193637830,4595,4595,4595,4595,0
|
|
20240405,131100,193637830,4595,4595,4595,4595,0
|
|
20240405,131000,193637830,4595,4595,4595,4595,6
|
|
20240405,130900,193610260,4610,4610,4610,4610,1
|
|
20240405,130800,193605650,4610,4605,4610,4605,100
|
|
20240405,130700,193145040,4595,4595,4595,4595,0
|
|
20240405,130600,193145040,4595,4605,4605,4595,2
|
|
20240405,130500,193135840,4605,4605,4605,4605,0
|
|
20240405,130400,193135840,4605,4605,4605,4605,0
|
|
20240405,130300,193135840,4605,4605,4605,4605,1
|
|
20240405,130200,193131235,4605,4595,4605,4595,183
|
|
20240405,130100,192289445,4595,4595,4595,4595,4
|
|
20240405,130000,192271065,4600,4600,4600,4600,2
|
|
20240405,125900,192261865,4600,4600,4600,4600,0
|
|
20240405,125800,192261865,4600,4600,4600,4600,0
|
|
20240405,125700,192261865,4600,4600,4600,4600,79
|
|
20240405,125600,191898465,4600,4600,4600,4600,3
|
|
20240405,125500,191884665,4600,4600,4600,4600,0
|
|
20240405,125400,191884665,4600,4600,4600,4600,0
|
|
20240405,125300,191884665,4600,4600,4600,4600,0
|
|
20240405,125200,191884665,4600,4600,4600,4600,0
|
|
20240405,125100,191884665,4600,4605,4605,4600,5
|
|
20240405,125000,191861655,4605,4605,4605,4605,0
|
|
20240405,124900,191861655,4605,4605,4605,4605,0
|
|
20240405,124800,191861655,4605,4605,4605,4605,134
|
|
20240405,124700,191244585,4605,4605,4605,4605,0
|
|
20240405,124600,191244585,4605,4605,4605,4605,3
|
|
20240405,124500,191230770,4605,4605,4605,4605,0
|
|
20240405,124400,191230770,4605,4605,4605,4605,0
|
|
20240405,124300,191230770,4605,4605,4605,4605,1
|
|
20240405,124200,191226165,4605,4605,4605,4605,2
|
|
20240405,124100,191216955,4610,4610,4610,4610,93
|
|
20240405,124000,190788225,4610,4610,4610,4610,0
|
|
20240405,123900,190788225,4610,4610,4610,4610,14
|
|
20240405,123800,190723685,4610,4610,4610,4610,0
|
|
20240405,123700,190723685,4610,4600,4610,4600,154
|
|
20240405,123600,190013815,4595,4595,4595,4595,0
|
|
20240405,123500,190013815,4595,4590,4595,4590,495
|
|
20240405,123400,187740400,4585,4585,4585,4585,0
|
|
20240405,123300,187740400,4585,4590,4590,4585,32
|
|
20240405,123200,187593670,4590,4590,4590,4590,0
|
|
20240405,123100,187593670,4590,4590,4590,4590,0
|
|
20240405,123000,187593670,4590,4590,4590,4590,100
|
|
20240405,122900,187134670,4585,4585,4585,4585,0
|
|
20240405,122800,187134670,4585,4585,4585,4585,0
|
|
20240405,122700,187134670,4585,4585,4585,4585,2
|
|
20240405,122600,187125500,4585,4585,4585,4585,0
|
|
20240405,122500,187125500,4585,4585,4585,4585,0
|
|
20240405,122400,187125500,4585,4585,4585,4585,2
|
|
20240405,122300,187116330,4585,4585,4585,4585,0
|
|
20240405,122200,187116330,4585,4585,4585,4585,0
|
|
20240405,122100,187116330,4585,4585,4585,4585,290
|
|
20240405,122000,185786680,4580,4580,4580,4580,202
|
|
20240405,121900,184861520,4580,4580,4580,4580,0
|
|
20240405,121800,184861520,4580,4580,4580,4580,0
|
|
20240405,121700,184861520,4580,4580,4580,4580,3
|
|
20240405,121600,184847780,4580,4580,4580,4580,3
|
|
20240405,121500,184834040,4585,4585,4585,4585,2
|
|
20240405,121400,184824870,4585,4585,4585,4585,10
|
|
20240405,121300,184779020,4585,4585,4585,4585,226
|
|
20240405,121200,183742810,4585,4590,4590,4585,5
|
|
20240405,121100,183719875,4590,4590,4590,4590,0
|
|
20240405,121000,183719875,4590,4590,4590,4590,0
|
|
20240405,120900,183719875,4590,4590,4590,4590,59
|
|
20240405,120800,183449065,4590,4590,4590,4590,1
|
|
20240405,120700,183444475,4585,4585,4585,4585,0
|
|
20240405,120600,183444475,4585,4585,4585,4585,3
|
|
20240405,120500,183430720,4585,4585,4585,4585,0
|
|
20240405,120400,183430720,4585,4585,4585,4585,0
|
|
20240405,120300,183430720,4585,4585,4585,4585,0
|
|
20240405,120200,183430720,4585,4585,4585,4585,0
|
|
20240405,120100,183430720,4585,4580,4585,4580,25
|
|
20240405,120000,183316115,4580,4580,4580,4580,0
|
|
20240405,115900,183316115,4580,4580,4580,4580,313
|
|
20240405,115800,181882575,4580,4580,4580,4580,0
|
|
20240405,115700,181882575,4580,4580,4580,4580,0
|
|
20240405,115600,181882575,4580,4580,4580,4580,3
|
|
20240405,115500,181868835,4580,4580,4580,4580,6
|
|
20240405,115400,181841355,4580,4580,4580,4580,102
|
|
20240405,115300,181374195,4580,4580,4580,4580,0
|
|
20240405,115200,181374195,4580,4580,4580,4580,0
|
|
20240405,115100,181374195,4580,4580,4580,4580,2
|
|
20240405,115000,181365035,4580,4580,4580,4580,0
|
|
20240405,114900,181365035,4580,4580,4580,4580,0
|
|
20240405,114800,181365035,4580,4580,4580,4580,2
|
|
20240405,114700,181355875,4580,4580,4580,4580,0
|
|
20240405,114600,181355875,4580,4580,4580,4580,5
|
|
20240405,114500,181332975,4570,4570,4570,4570,0
|
|
20240405,114400,181332975,4570,4570,4570,4570,0
|
|
20240405,114300,181332975,4570,4570,4570,4570,0
|
|
20240405,114200,181332975,4570,4570,4570,4570,0
|
|
20240405,114100,181332975,4570,4575,4575,4570,108
|
|
20240405,114000,180838890,4575,4575,4575,4575,0
|
|
20240405,113900,180838890,4575,4575,4575,4575,2
|
|
20240405,113800,180829740,4580,4580,4580,4580,0
|
|
20240405,113700,180829740,4580,4580,4580,4580,0
|
|
20240405,113600,180829740,4580,4580,4580,4580,68
|
|
20240405,113500,180518300,4570,4570,4570,4570,0
|
|
20240405,113400,180518300,4570,4570,4570,4570,0
|
|
20240405,113300,180518300,4570,4570,4570,4570,6
|
|
20240405,113200,180490880,4570,4570,4570,4570,1
|
|
20240405,113100,180486310,4575,4580,4580,4575,8
|
|
20240405,113000,180449685,4575,4575,4575,4575,0
|
|
20240405,112900,180449685,4575,4575,4575,4575,3
|
|
20240405,112800,180435960,4570,4570,4570,4570,0
|
|
20240405,112700,180435960,4570,4560,4570,4560,195
|
|
20240405,112600,179546750,4560,4560,4560,4560,0
|
|
20240405,112500,179546750,4560,4560,4560,4560,0
|
|
20240405,112400,179546750,4560,4560,4560,4560,2
|
|
20240405,112300,179537630,4560,4560,4560,4560,0
|
|
20240405,112200,179537630,4560,4560,4560,4560,4
|
|
20240405,112100,179519390,4555,4560,4560,4555,225
|
|
20240405,112000,178494505,4560,4560,4560,4560,0
|
|
20240405,111900,178494505,4560,4560,4560,4560,4
|
|
20240405,111800,178476265,4550,4550,4550,4550,0
|
|
20240405,111700,178476265,4550,4555,4555,4550,200
|
|
20240405,111600,177566110,4560,4555,4560,4555,7
|
|
20240405,111500,177534205,4555,4555,4555,4555,8
|
|
20240405,111400,177497765,4555,4560,4560,4555,7
|
|
20240405,111300,177465860,4565,4565,4565,4565,0
|
|
20240405,111200,177465860,4565,4560,4565,4560,502
|
|
20240405,111100,175175370,4560,4560,4560,4560,0
|
|
20240405,111000,175175370,4560,4560,4560,4560,4
|
|
20240405,110900,175157130,4550,4550,4550,4550,0
|
|
20240405,110800,175157130,4550,4550,4550,4550,0
|
|
20240405,110700,175157130,4550,4565,4565,4550,31
|
|
20240405,110600,175015990,4565,4565,4565,4565,2
|
|
20240405,110500,175006860,4565,4565,4565,4565,4
|
|
20240405,110400,174988600,4560,4560,4560,4560,0
|
|
20240405,110300,174988600,4560,4560,4560,4560,0
|
|
20240405,110200,174988600,4560,4550,4560,4550,380
|
|
20240405,110100,173256370,4555,4555,4555,4555,0
|
|
20240405,110000,173256370,4555,4555,4555,4555,233
|
|
20240405,105900,172195055,4555,4555,4555,4555,4
|
|
20240405,105800,172176835,4555,4555,4555,4555,0
|
|
20240405,105700,172176835,4555,4555,4555,4555,2
|
|
20240405,105600,172167725,4560,4560,4560,4560,4
|
|
20240405,105500,172149485,4555,4555,4555,4555,355
|
|
20240405,105400,170532460,4555,4555,4555,4555,3847
|
|
20240405,105300,153009375,4555,4555,4555,4555,2001
|
|
20240405,105200,143894820,4555,4555,4555,4555,0
|
|
20240405,105100,143894820,4555,4555,4555,4555,3
|
|
20240405,105000,143881155,4555,4555,4555,4555,0
|
|
20240405,104900,143881155,4555,4555,4555,4555,1
|
|
20240405,104800,143876600,4555,4555,4555,4555,0
|
|
20240405,104700,143876600,4555,4555,4555,4555,0
|
|
20240405,104600,143876600,4555,4555,4555,4555,0
|
|
20240405,104500,143876600,4555,4555,4555,4550,190
|
|
20240405,104400,143011180,4555,4555,4555,4555,0
|
|
20240405,104300,143011180,4555,4555,4555,4555,0
|
|
20240405,104200,143011180,4555,4555,4555,4555,2
|
|
20240405,104100,143002070,4555,4555,4555,4555,0
|
|
20240405,104000,143002070,4555,4555,4555,4555,62
|
|
20240405,103900,142719660,4555,4555,4555,4555,0
|
|
20240405,103800,142719660,4555,4555,4555,4555,0
|
|
20240405,103700,142719660,4555,4555,4555,4555,22
|
|
20240405,103600,142619450,4575,4575,4575,4575,2
|
|
20240405,103500,142610300,4575,4575,4575,4575,0
|
|
20240405,103400,142610300,4575,4575,4575,4570,1045
|
|
20240405,103300,137831125,4575,4575,4575,4575,115
|
|
20240405,103200,137305000,4575,4575,4575,4575,0
|
|
20240405,103100,137305000,4575,4575,4575,4575,443
|
|
20240405,103000,135278275,4570,4570,4570,4570,9
|
|
20240405,102900,135237145,4570,4570,4570,4570,0
|
|
20240405,102800,135237145,4570,4570,4570,4570,0
|
|
20240405,102700,135237145,4570,4570,4570,4570,0
|
|
20240405,102600,135237145,4570,4570,4570,4570,3
|
|
20240405,102500,135223435,4570,4570,4570,4570,0
|
|
20240405,102400,135223435,4570,4570,4570,4570,5
|
|
20240405,102300,135200585,4570,4570,4570,4570,650
|
|
20240405,102200,132230085,4555,4555,4555,4555,200
|
|
20240405,102100,131319085,4555,4560,4560,4555,3
|
|
20240405,102000,131305410,4560,4560,4560,4560,0
|
|
20240405,101900,131305410,4560,4560,4560,4560,0
|
|
20240405,101800,131305410,4560,4560,4560,4560,19
|
|
20240405,101700,131218770,4560,4560,4560,4560,0
|
|
20240405,101600,131218770,4560,4565,4565,4560,24
|
|
20240405,101500,131109285,4565,4565,4565,4565,0
|
|
20240405,101400,131109285,4565,4565,4565,4565,1
|
|
20240405,101300,131104720,4565,4570,4570,4565,4
|
|
20240405,101200,131086455,4570,4570,4570,4570,2
|
|
20240405,101100,131077315,4570,4570,4570,4570,8
|
|
20240405,101000,131040755,4570,4570,4570,4570,0
|
|
20240405,100900,131040755,4570,4570,4570,4570,2
|
|
20240405,100800,131031615,4570,4570,4570,4570,136
|
|
20240405,100700,130410095,4570,4570,4570,4570,0
|
|
20240405,100600,130410095,4570,4570,4570,4570,3
|
|
20240405,100500,130396385,4570,4570,4570,4570,0
|
|
20240405,100400,130396385,4570,4570,4570,4570,0
|
|
20240405,100300,130396385,4570,4570,4570,4570,0
|
|
20240405,100200,130396385,4570,4570,4570,4570,0
|
|
20240405,100100,130396385,4570,4570,4570,4570,22
|
|
20240405,100000,130295845,4575,4580,4580,4575,197
|
|
20240405,095900,129393605,4580,4580,4580,4580,0
|
|
20240405,095800,129393605,4580,4580,4580,4580,0
|
|
20240405,095700,129393605,4580,4580,4580,4580,1
|
|
20240405,095600,129389025,4575,4575,4575,4575,0
|
|
20240405,095500,129389025,4575,4575,4575,4575,106
|
|
20240405,095400,128904075,4575,4575,4575,4575,242
|
|
20240405,095300,127796925,4575,4575,4575,4575,0
|
|
20240405,095200,127796925,4575,4575,4575,4575,1
|
|
20240405,095100,127792350,4575,4575,4575,4575,0
|
|
20240405,095000,127792350,4575,4575,4575,4575,237
|
|
20240405,094900,126708075,4570,4570,4570,4570,1
|
|
20240405,094800,126703505,4575,4575,4575,4575,2
|
|
20240405,094700,126694355,4575,4575,4575,4575,67
|
|
20240405,094600,126387830,4575,4575,4575,4575,63
|
|
20240405,094500,126099605,4575,4585,4585,4575,204
|
|
20240405,094400,125164280,4585,4585,4585,4585,3
|
|
20240405,094300,125150525,4550,4550,4550,4550,0
|
|
20240405,094200,125150525,4550,4550,4550,4550,0
|
|
20240405,094100,125150525,4550,4590,4590,4550,153
|
|
20240405,094000,124453630,4565,4590,4590,4565,173
|
|
20240405,093900,123663835,4570,4600,4600,4570,432
|
|
20240405,093800,121687320,4600,4585,4600,4575,465
|
|
20240405,093700,119559145,4590,4610,4610,4590,227
|
|
20240405,093600,118517175,4590,4600,4610,4585,729
|
|
20240405,093500,115172415,4600,4595,4605,4575,218
|
|
20240405,093400,114174970,4585,4575,4605,4575,659
|
|
20240405,093300,111155655,4575,4585,4585,4575,340
|
|
20240405,093200,109597945,4585,4600,4600,4580,546
|
|
20240405,093100,107093910,4580,4595,4595,4580,426
|
|
20240405,093000,105142770,4560,4590,4590,4560,289
|
|
20240405,092900,103817610,4590,4590,4590,4590,436
|
|
20240405,092800,101816370,4610,4565,4610,4565,500
|
|
20240405,092700,99526880,4565,4560,4565,4560,42
|
|
20240405,092600,99335350,4560,4550,4560,4550,427
|
|
20240405,092500,97390390,4550,4550,4550,4550,2
|
|
20240405,092400,97381290,4545,4530,4545,4520,94
|
|
20240405,092300,96954870,4530,4530,4530,4530,2
|
|
20240405,092200,96945810,4530,4525,4530,4525,101
|
|
20240405,092100,96488780,4520,4520,4520,4520,102
|
|
20240405,092000,96027740,4530,4530,4530,4530,0
|
|
20240405,091900,96027740,4530,4520,4530,4520,105
|
|
20240405,091800,95553110,4520,4520,4520,4520,3
|
|
20240405,091700,95539550,4520,4500,4520,4500,72
|
|
20240405,091600,95215530,4515,4500,4515,4500,13356
|
|
20240405,091500,35103690,4485,4485,4485,4485,51
|
|
20240405,091400,34874955,4485,4485,4485,4485,0
|
|
20240405,091300,34874955,4485,4495,4500,4485,832
|
|
20240405,091200,31141455,4495,4500,4500,4495,279
|
|
20240405,091100,29886430,4495,4495,4495,4495,6
|
|
20240405,091000,29859460,4485,4515,4515,4485,34
|
|
20240405,090900,29706730,4515,4515,4515,4515,239
|
|
20240405,090800,28627645,4515,4515,4515,4515,0
|
|
20240405,090700,28627645,4515,4485,4515,4465,118
|
|
20240405,090600,28095545,4485,4485,4485,4485,137
|
|
20240405,090500,27481100,4485,4485,4485,4465,107
|
|
20240405,090400,27002205,4465,4480,4480,4465,1719
|
|
20240405,090300,19322490,4465,4510,4510,4465,784
|
|
20240405,090200,15797575,4510,4520,4520,4510,507
|
|
20240405,090100,13509140,4520,4575,4580,4515,890
|
|
20240405,090000,9466570,4580,4595,4595,4580,1980
|