698 lines
33 KiB
CSV
698 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,203500,204263015,4590,4590,4590,4590,303
|
|
20240415,203400,204263015,4590,4590,4590,4590,0
|
|
20240415,203300,204263015,4590,4590,4590,4590,0
|
|
20240415,203200,204263015,4590,4590,4590,4590,0
|
|
20240415,203100,204263015,4590,4590,4590,4590,0
|
|
20240415,203000,204263015,4590,4590,4590,4590,0
|
|
20240415,202900,204263015,4590,4590,4590,4590,0
|
|
20240415,202800,204263015,4590,4590,4590,4590,0
|
|
20240415,202700,204263015,4590,4590,4590,4590,0
|
|
20240415,202600,204263015,4590,4590,4590,4590,0
|
|
20240415,202500,204263015,4590,4590,4590,4590,0
|
|
20240415,202400,204263015,4590,4590,4590,4590,0
|
|
20240415,202300,204263015,4590,4590,4590,4590,0
|
|
20240415,202200,204263015,4590,4590,4590,4590,0
|
|
20240415,202100,204263015,4590,4590,4590,4590,0
|
|
20240415,202000,204263015,4590,4590,4590,4590,0
|
|
20240415,201900,204263015,4590,4590,4590,4590,0
|
|
20240415,201800,204263015,4590,4590,4590,4590,0
|
|
20240415,201700,204263015,4590,4590,4590,4590,0
|
|
20240415,201600,204263015,4590,4590,4590,4590,0
|
|
20240415,201500,204263015,4590,4590,4590,4590,0
|
|
20240415,201400,204263015,4590,4590,4590,4590,0
|
|
20240415,201300,204263015,4590,4590,4590,4590,0
|
|
20240415,201200,204263015,4590,4590,4590,4590,0
|
|
20240415,201100,204263015,4590,4590,4590,4590,0
|
|
20240415,201000,204263015,4590,4590,4590,4590,0
|
|
20240415,200900,204263015,4590,4590,4590,4590,0
|
|
20240415,200800,204263015,4590,4590,4590,4590,0
|
|
20240415,200700,204263015,4590,4590,4590,4590,0
|
|
20240415,200600,204263015,4590,4590,4590,4590,0
|
|
20240415,200500,204263015,4590,4590,4590,4590,303
|
|
20240415,200400,204263015,4590,4590,4590,4590,0
|
|
20240415,200300,204263015,4590,4590,4590,4590,0
|
|
20240415,200200,204263015,4590,4590,4590,4590,0
|
|
20240415,200100,204263015,4590,4590,4590,4590,0
|
|
20240415,200000,204263015,4590,4590,4590,4590,0
|
|
20240415,195900,204263015,4590,4590,4590,4590,0
|
|
20240415,195800,204263015,4590,4590,4590,4590,0
|
|
20240415,195700,204263015,4590,4590,4590,4590,0
|
|
20240415,195600,204263015,4590,4590,4590,4590,0
|
|
20240415,195500,204263015,4590,4590,4590,4590,0
|
|
20240415,195400,204263015,4590,4590,4590,4590,0
|
|
20240415,195300,204263015,4590,4590,4590,4590,0
|
|
20240415,195200,204263015,4590,4590,4590,4590,0
|
|
20240415,195100,204263015,4590,4590,4590,4590,0
|
|
20240415,195000,204263015,4590,4590,4590,4590,0
|
|
20240415,194900,204263015,4590,4590,4590,4590,0
|
|
20240415,194800,204263015,4590,4590,4590,4590,0
|
|
20240415,194700,204263015,4590,4590,4590,4590,0
|
|
20240415,194600,204263015,4590,4590,4590,4590,0
|
|
20240415,194500,204263015,4590,4590,4590,4590,0
|
|
20240415,194400,204263015,4590,4590,4590,4590,0
|
|
20240415,194300,204263015,4590,4590,4590,4590,0
|
|
20240415,194200,204263015,4590,4590,4590,4590,0
|
|
20240415,194100,204263015,4590,4590,4590,4590,0
|
|
20240415,194000,204263015,4590,4590,4590,4590,0
|
|
20240415,193900,204263015,4590,4590,4590,4590,0
|
|
20240415,193800,204263015,4590,4590,4590,4590,0
|
|
20240415,193700,204263015,4590,4590,4590,4590,0
|
|
20240415,193600,204263015,4590,4590,4590,4590,0
|
|
20240415,193500,204263015,4590,4590,4590,4590,303
|
|
20240415,193400,204263015,4590,4590,4590,4590,0
|
|
20240415,193300,204263015,4590,4590,4590,4590,0
|
|
20240415,193200,204263015,4590,4590,4590,4590,0
|
|
20240415,193100,204263015,4590,4590,4590,4590,0
|
|
20240415,193000,204263015,4590,4590,4590,4590,0
|
|
20240415,192900,204263015,4590,4590,4590,4590,0
|
|
20240415,192800,204263015,4590,4590,4590,4590,0
|
|
20240415,192700,204263015,4590,4590,4590,4590,0
|
|
20240415,192600,204263015,4590,4590,4590,4590,0
|
|
20240415,192500,204263015,4590,4590,4590,4590,0
|
|
20240415,192400,204263015,4590,4590,4590,4590,0
|
|
20240415,192300,204263015,4590,4590,4590,4590,0
|
|
20240415,192200,204263015,4590,4590,4590,4590,0
|
|
20240415,192100,204263015,4590,4590,4590,4590,0
|
|
20240415,192000,204263015,4590,4590,4590,4590,0
|
|
20240415,191900,204263015,4590,4590,4590,4590,0
|
|
20240415,191800,204263015,4590,4590,4590,4590,0
|
|
20240415,191700,204263015,4590,4590,4590,4590,0
|
|
20240415,191600,204263015,4590,4590,4590,4590,0
|
|
20240415,191500,204263015,4590,4590,4590,4590,0
|
|
20240415,191400,204263015,4590,4590,4590,4590,0
|
|
20240415,191300,204263015,4590,4590,4590,4590,0
|
|
20240415,191200,204263015,4590,4590,4590,4590,0
|
|
20240415,191100,204263015,4590,4590,4590,4590,0
|
|
20240415,191000,204263015,4590,4590,4590,4590,0
|
|
20240415,190900,204263015,4590,4590,4590,4590,0
|
|
20240415,190800,204263015,4590,4590,4590,4590,0
|
|
20240415,190700,204263015,4590,4590,4590,4590,0
|
|
20240415,190600,204263015,4590,4590,4590,4590,0
|
|
20240415,190500,204263015,4590,4590,4590,4590,303
|
|
20240415,190400,204263015,4590,4590,4590,4590,0
|
|
20240415,190300,204263015,4590,4590,4590,4590,0
|
|
20240415,190200,204263015,4590,4590,4590,4590,0
|
|
20240415,190100,204263015,4590,4590,4590,4590,0
|
|
20240415,190000,204263015,4590,4590,4590,4590,0
|
|
20240415,185900,204263015,4590,4590,4590,4590,0
|
|
20240415,185800,204263015,4590,4590,4590,4590,0
|
|
20240415,185700,204263015,4590,4590,4590,4590,0
|
|
20240415,185600,204263015,4590,4590,4590,4590,0
|
|
20240415,185500,204263015,4590,4590,4590,4590,0
|
|
20240415,185400,204263015,4590,4590,4590,4590,0
|
|
20240415,185300,204263015,4590,4590,4590,4590,0
|
|
20240415,185200,204263015,4590,4590,4590,4590,0
|
|
20240415,185100,204263015,4590,4590,4590,4590,0
|
|
20240415,185000,204263015,4590,4590,4590,4590,0
|
|
20240415,184900,204263015,4590,4590,4590,4590,0
|
|
20240415,184800,204263015,4590,4590,4590,4590,0
|
|
20240415,184700,204263015,4590,4590,4590,4590,0
|
|
20240415,184600,204263015,4590,4590,4590,4590,0
|
|
20240415,184500,204263015,4590,4590,4590,4590,0
|
|
20240415,184400,204263015,4590,4590,4590,4590,0
|
|
20240415,184300,204263015,4590,4590,4590,4590,0
|
|
20240415,184200,204263015,4590,4590,4590,4590,0
|
|
20240415,184100,204263015,4590,4590,4590,4590,0
|
|
20240415,184000,204263015,4590,4590,4590,4590,0
|
|
20240415,183900,204263015,4590,4590,4590,4590,0
|
|
20240415,183800,204263015,4590,4590,4590,4590,0
|
|
20240415,183700,204263015,4590,4590,4590,4590,0
|
|
20240415,183600,204263015,4590,4590,4590,4590,0
|
|
20240415,183500,204263015,4590,4590,4590,4590,303
|
|
20240415,183400,204263015,4590,4590,4590,4590,0
|
|
20240415,183300,204263015,4590,4590,4590,4590,0
|
|
20240415,183200,204263015,4590,4590,4590,4590,0
|
|
20240415,183100,204263015,4590,4590,4590,4590,0
|
|
20240415,183000,204263015,4590,4590,4590,4590,0
|
|
20240415,182900,204263015,4590,4590,4590,4590,0
|
|
20240415,182800,204263015,4590,4590,4590,4590,0
|
|
20240415,182700,204263015,4590,4590,4590,4590,0
|
|
20240415,182600,204263015,4590,4590,4590,4590,0
|
|
20240415,182500,204263015,4590,4590,4590,4590,0
|
|
20240415,182400,204263015,4590,4590,4590,4590,0
|
|
20240415,182300,204263015,4590,4590,4590,4590,0
|
|
20240415,182200,204263015,4590,4590,4590,4590,0
|
|
20240415,182100,204263015,4590,4590,4590,4590,0
|
|
20240415,182000,204263015,4590,4590,4590,4590,0
|
|
20240415,181900,204263015,4590,4590,4590,4590,0
|
|
20240415,181800,204263015,4590,4590,4590,4590,0
|
|
20240415,181700,204263015,4590,4590,4590,4590,0
|
|
20240415,181600,204263015,4590,4590,4590,4590,0
|
|
20240415,181500,204263015,4590,4590,4590,4590,0
|
|
20240415,181400,204263015,4590,4590,4590,4590,0
|
|
20240415,181300,204263015,4590,4590,4590,4590,0
|
|
20240415,181200,204263015,4590,4590,4590,4590,0
|
|
20240415,181100,204263015,4590,4590,4590,4590,0
|
|
20240415,181000,204263015,4590,4590,4590,4590,0
|
|
20240415,180900,204263015,4590,4590,4590,4590,0
|
|
20240415,180800,204263015,4590,4590,4590,4590,0
|
|
20240415,180700,204263015,4590,4590,4590,4590,0
|
|
20240415,180600,204263015,4590,4590,4590,4590,0
|
|
20240415,180500,204263015,4590,4590,4590,4590,303
|
|
20240415,180400,204263015,4590,4590,4590,4590,0
|
|
20240415,180300,204263015,4590,4590,4590,4590,0
|
|
20240415,180200,204263015,4590,4590,4590,4590,0
|
|
20240415,180100,204263015,4590,4590,4590,4590,0
|
|
20240415,180000,204263015,4590,4590,4590,4590,0
|
|
20240415,175900,204263015,4590,4590,4590,4590,0
|
|
20240415,175800,204263015,4590,4590,4590,4590,0
|
|
20240415,175700,204263015,4590,4590,4590,4590,0
|
|
20240415,175600,204263015,4590,4590,4590,4590,0
|
|
20240415,175500,204263015,4590,4590,4590,4590,0
|
|
20240415,175400,204263015,4590,4590,4590,4590,0
|
|
20240415,175300,204263015,4590,4590,4590,4590,0
|
|
20240415,175200,204263015,4590,4590,4590,4590,0
|
|
20240415,175100,204263015,4590,4590,4590,4590,0
|
|
20240415,175000,204263015,4590,4590,4590,4590,0
|
|
20240415,174900,204263015,4590,4590,4590,4590,0
|
|
20240415,174800,204263015,4590,4590,4590,4590,0
|
|
20240415,174700,204263015,4590,4590,4590,4590,0
|
|
20240415,174600,204263015,4590,4590,4590,4590,0
|
|
20240415,174500,204263015,4590,4590,4590,4590,0
|
|
20240415,174400,204263015,4590,4590,4590,4590,0
|
|
20240415,174300,204263015,4590,4590,4590,4590,0
|
|
20240415,174200,204263015,4590,4590,4590,4590,0
|
|
20240415,174100,204263015,4590,4590,4590,4590,0
|
|
20240415,174000,204263015,4590,4590,4590,4590,0
|
|
20240415,173900,204263015,4590,4590,4590,4590,0
|
|
20240415,173800,204263015,4590,4590,4590,4590,0
|
|
20240415,173700,204263015,4590,4590,4590,4590,0
|
|
20240415,173600,204263015,4590,4590,4590,4590,0
|
|
20240415,173500,204263015,4590,4590,4590,4590,303
|
|
20240415,173400,204263015,4590,4590,4590,4590,0
|
|
20240415,173300,204263015,4590,4590,4590,4590,0
|
|
20240415,173200,204263015,4590,4590,4590,4590,0
|
|
20240415,173100,204263015,4590,4590,4590,4590,0
|
|
20240415,173000,204263015,4590,4590,4590,4590,0
|
|
20240415,172900,204263015,4590,4590,4590,4590,0
|
|
20240415,172800,204263015,4590,4590,4590,4590,0
|
|
20240415,172700,204263015,4590,4590,4590,4590,0
|
|
20240415,172600,204263015,4590,4590,4590,4590,0
|
|
20240415,172500,204263015,4590,4590,4590,4590,0
|
|
20240415,172400,204263015,4590,4590,4590,4590,0
|
|
20240415,172300,204263015,4590,4590,4590,4590,0
|
|
20240415,172200,204263015,4590,4590,4590,4590,0
|
|
20240415,172100,204263015,4590,4590,4590,4590,0
|
|
20240415,172000,204263015,4590,4590,4590,4590,0
|
|
20240415,171900,204263015,4590,4590,4590,4590,0
|
|
20240415,171800,204263015,4590,4590,4590,4590,0
|
|
20240415,171700,204263015,4590,4590,4590,4590,0
|
|
20240415,171600,204263015,4590,4590,4590,4590,0
|
|
20240415,171500,204263015,4590,4590,4590,4590,0
|
|
20240415,171400,204263015,4590,4590,4590,4590,0
|
|
20240415,171300,204263015,4590,4590,4590,4590,0
|
|
20240415,171200,204263015,4590,4590,4590,4590,0
|
|
20240415,171100,204263015,4590,4590,4590,4590,0
|
|
20240415,171000,204263015,4590,4590,4590,4590,0
|
|
20240415,170900,204263015,4590,4590,4590,4590,0
|
|
20240415,170800,204263015,4590,4590,4590,4590,0
|
|
20240415,170700,204263015,4590,4590,4590,4590,0
|
|
20240415,170600,204263015,4590,4590,4590,4590,0
|
|
20240415,170500,204263015,4590,4590,4590,4590,303
|
|
20240415,170400,204263015,4590,4590,4590,4590,0
|
|
20240415,170300,204263015,4590,4590,4590,4590,0
|
|
20240415,170200,204263015,4590,4590,4590,4590,0
|
|
20240415,170100,204263015,4590,4590,4590,4590,0
|
|
20240415,170000,204263015,4590,4590,4590,4590,0
|
|
20240415,165900,204263015,4590,4590,4590,4590,0
|
|
20240415,165800,204263015,4590,4590,4590,4590,0
|
|
20240415,165700,204263015,4590,4590,4590,4590,0
|
|
20240415,165600,204263015,4590,4590,4590,4590,0
|
|
20240415,165500,204263015,4590,4590,4590,4590,0
|
|
20240415,165400,204263015,4590,4590,4590,4590,0
|
|
20240415,165300,204263015,4590,4590,4590,4590,0
|
|
20240415,165200,204263015,4590,4590,4590,4590,0
|
|
20240415,165100,204263015,4590,4590,4590,4590,0
|
|
20240415,165000,204263015,4590,4590,4590,4590,0
|
|
20240415,164900,204263015,4590,4590,4590,4590,0
|
|
20240415,164800,204263015,4590,4590,4590,4590,0
|
|
20240415,164700,204263015,4590,4590,4590,4590,0
|
|
20240415,164600,204263015,4590,4590,4590,4590,0
|
|
20240415,164500,204263015,4590,4590,4590,4590,0
|
|
20240415,164400,204263015,4590,4590,4590,4590,0
|
|
20240415,164300,204263015,4590,4590,4590,4590,0
|
|
20240415,164200,204263015,4590,4590,4590,4590,0
|
|
20240415,164100,204263015,4590,4590,4590,4590,0
|
|
20240415,164000,204263015,4590,4590,4590,4590,0
|
|
20240415,163900,204263015,4590,4590,4590,4590,0
|
|
20240415,163800,204263015,4590,4590,4590,4590,0
|
|
20240415,163700,204263015,4590,4590,4590,4590,0
|
|
20240415,163600,204263015,4590,4590,4590,4590,0
|
|
20240415,163500,204263015,4590,4590,4590,4590,303
|
|
20240415,163400,204263015,4590,4590,4590,4590,0
|
|
20240415,163300,204263015,4590,4590,4590,4590,0
|
|
20240415,163200,204263015,4590,4590,4590,4590,0
|
|
20240415,163100,204263015,4590,4590,4590,4590,0
|
|
20240415,163000,204263015,4590,4590,4590,4590,0
|
|
20240415,162900,204263015,4590,4590,4590,4590,0
|
|
20240415,162800,204263015,4590,4590,4590,4590,0
|
|
20240415,162700,204263015,4590,4590,4590,4590,0
|
|
20240415,162600,204263015,4590,4590,4590,4590,0
|
|
20240415,162500,204263015,4590,4590,4590,4590,0
|
|
20240415,162400,204263015,4590,4590,4590,4590,0
|
|
20240415,162300,204263015,4590,4590,4590,4590,0
|
|
20240415,162200,204263015,4590,4590,4590,4590,0
|
|
20240415,162100,204263015,4590,4590,4590,4590,0
|
|
20240415,162000,204263015,4590,4590,4590,4590,0
|
|
20240415,161900,204263015,4590,4590,4590,4590,0
|
|
20240415,161800,204263015,4590,4590,4590,4590,0
|
|
20240415,161700,204263015,4590,4590,4590,4590,0
|
|
20240415,161600,204263015,4590,4590,4590,4590,0
|
|
20240415,161500,204263015,4590,4590,4590,4590,0
|
|
20240415,161400,204263015,4590,4590,4590,4590,0
|
|
20240415,161300,204263015,4590,4590,4590,4590,0
|
|
20240415,161200,204263015,4590,4590,4590,4590,0
|
|
20240415,161100,204263015,4590,4590,4590,4590,0
|
|
20240415,161000,204263015,4590,4590,4590,4590,0
|
|
20240415,160900,204263015,4590,4590,4590,4590,0
|
|
20240415,160800,204263015,4590,4590,4590,4590,0
|
|
20240415,160700,204263015,4590,4590,4590,4590,0
|
|
20240415,160600,204263015,4590,4590,4590,4590,0
|
|
20240415,160500,204263015,4590,4590,4590,4590,303
|
|
20240415,160400,204263015,4590,4590,4590,4590,0
|
|
20240415,160300,204263015,4590,4590,4590,4590,0
|
|
20240415,160200,204263015,4590,4590,4590,4590,0
|
|
20240415,160100,204263015,4590,4590,4590,4590,0
|
|
20240415,160000,204263015,4590,4590,4590,4590,0
|
|
20240415,155900,204263015,4590,4590,4590,4590,0
|
|
20240415,155800,204263015,4590,4590,4590,4590,0
|
|
20240415,155700,204263015,4590,4590,4590,4590,0
|
|
20240415,155600,204263015,4590,4590,4590,4590,0
|
|
20240415,155500,204263015,4590,4590,4590,4590,0
|
|
20240415,155400,204263015,4590,4590,4590,4590,0
|
|
20240415,155300,204263015,4590,4590,4590,4590,0
|
|
20240415,155200,204263015,4590,4590,4590,4590,0
|
|
20240415,155100,204263015,4590,4590,4590,4590,0
|
|
20240415,155000,204263015,4590,4590,4590,4590,0
|
|
20240415,154900,204263015,4590,4590,4590,4590,0
|
|
20240415,154800,204263015,4590,4590,4590,4590,0
|
|
20240415,154700,204263015,4590,4590,4590,4590,0
|
|
20240415,154600,204263015,4590,4590,4590,4590,0
|
|
20240415,154500,204263015,4590,4590,4590,4590,0
|
|
20240415,154400,204263015,4590,4590,4590,4590,0
|
|
20240415,154300,204263015,4590,4590,4590,4590,0
|
|
20240415,154200,204263015,4590,4590,4590,4590,0
|
|
20240415,154100,204263015,4590,4590,4590,4590,0
|
|
20240415,154000,204263015,4590,4590,4590,4590,0
|
|
20240415,153900,204263015,4590,4590,4590,4590,0
|
|
20240415,153800,204263015,4590,4590,4590,4590,0
|
|
20240415,153700,204263015,4590,4590,4590,4590,0
|
|
20240415,153600,204263015,4590,4590,4590,4590,0
|
|
20240415,153500,204263015,4590,4590,4590,4590,303
|
|
20240415,153400,204263015,4590,4590,4590,4590,0
|
|
20240415,153300,204263015,4590,4590,4590,4590,0
|
|
20240415,153200,204263015,4590,4590,4590,4590,0
|
|
20240415,153100,204263015,4590,4590,4590,4590,0
|
|
20240415,153000,204263015,4590,4590,4590,4590,303
|
|
20240415,152900,202872245,4565,4565,4565,4565,0
|
|
20240415,152800,202872245,4565,4565,4565,4565,0
|
|
20240415,152700,202872245,4565,4565,4565,4565,0
|
|
20240415,152600,202872245,4565,4565,4565,4565,0
|
|
20240415,152500,202872245,4565,4565,4565,4565,0
|
|
20240415,152400,202872245,4565,4565,4565,4565,0
|
|
20240415,152300,202872245,4565,4565,4565,4565,0
|
|
20240415,152200,202872245,4565,4565,4565,4565,0
|
|
20240415,152100,202872245,4565,4565,4565,4565,0
|
|
20240415,152000,202872245,4565,4565,4565,4565,0
|
|
20240415,151900,202872245,4565,4565,4565,4565,0
|
|
20240415,151800,202872245,4565,4565,4565,4565,0
|
|
20240415,151700,202872245,4565,4570,4570,4565,422
|
|
20240415,151600,200943865,4590,4590,4590,4590,0
|
|
20240415,151500,200943865,4590,4590,4590,4590,22
|
|
20240415,151400,200842885,4590,4590,4590,4590,18
|
|
20240415,151300,200760265,4585,4575,4585,4575,11
|
|
20240415,151200,200709840,4595,4595,4595,4595,1
|
|
20240415,151100,200705245,4595,4595,4595,4595,0
|
|
20240415,151000,200705245,4595,4595,4595,4595,0
|
|
20240415,150900,200705245,4595,4595,4595,4595,1
|
|
20240415,150800,200700650,4595,4575,4595,4575,350
|
|
20240415,150700,199098040,4565,4565,4565,4565,0
|
|
20240415,150600,199098040,4565,4565,4565,4565,0
|
|
20240415,150500,199098040,4565,4565,4565,4565,0
|
|
20240415,150400,199098040,4565,4565,4565,4565,0
|
|
20240415,150300,199098040,4565,4575,4575,4565,11
|
|
20240415,150200,199047815,4575,4575,4575,4575,0
|
|
20240415,150100,199047815,4575,4575,4575,4575,4
|
|
20240415,150000,199029515,4575,4575,4575,4565,19
|
|
20240415,145900,198942600,4575,4575,4575,4575,17
|
|
20240415,145800,198864825,4575,4575,4575,4575,106
|
|
20240415,145700,198379875,4575,4575,4575,4575,18
|
|
20240415,145600,198297525,4575,4575,4575,4575,17
|
|
20240415,145500,198219750,4575,4575,4575,4575,17
|
|
20240415,145400,198141975,4575,4575,4575,4570,18
|
|
20240415,145300,198059630,4570,4575,4575,4570,109
|
|
20240415,145200,197561415,4575,4575,4575,4575,17
|
|
20240415,145100,197483640,4575,4575,4575,4575,16
|
|
20240415,145000,197410440,4575,4575,4575,4575,2
|
|
20240415,144900,197401290,4575,4580,4580,4570,619
|
|
20240415,144800,194567660,4595,4595,4595,4595,18
|
|
20240415,144700,194484950,4595,4595,4595,4595,17
|
|
20240415,144600,194406835,4600,4600,4600,4600,19
|
|
20240415,144500,194319435,4600,4600,4600,4600,18
|
|
20240415,144400,194236635,4600,4590,4600,4590,927
|
|
20240415,144300,189979485,4590,4590,4590,4590,18
|
|
20240415,144200,189896865,4585,4585,4585,4585,20
|
|
20240415,144100,189805165,4585,4585,4585,4585,19
|
|
20240415,144000,189718050,4585,4585,4585,4585,19
|
|
20240415,143900,189630935,4585,4580,4585,4580,21
|
|
20240415,143800,189534660,4580,4580,4580,4580,19
|
|
20240415,143700,189447640,4580,4580,4580,4580,19
|
|
20240415,143600,189360620,4580,4580,4580,4575,65
|
|
20240415,143500,189062930,4575,4575,4575,4575,19
|
|
20240415,143400,188976005,4570,4570,4570,4570,20
|
|
20240415,143300,188884605,4565,4565,4565,4565,21
|
|
20240415,143200,188788740,4565,4565,4565,4565,63
|
|
20240415,143100,188501145,4565,4565,4565,4565,19
|
|
20240415,143000,188414410,4565,4565,4565,4565,16
|
|
20240415,142900,188341370,4560,4560,4560,4560,0
|
|
20240415,142800,188341370,4560,4560,4560,4560,0
|
|
20240415,142700,188341370,4560,4560,4560,4560,0
|
|
20240415,142600,188341370,4560,4560,4560,4560,0
|
|
20240415,142500,188341370,4560,4555,4560,4540,237
|
|
20240415,142400,187262990,4550,4550,4550,4550,0
|
|
20240415,142300,187262990,4550,4550,4550,4550,0
|
|
20240415,142200,187262990,4550,4550,4550,4550,10
|
|
20240415,142100,187217490,4550,4550,4550,4550,0
|
|
20240415,142000,187217490,4550,4550,4550,4550,0
|
|
20240415,141900,187217490,4550,4550,4550,4550,0
|
|
20240415,141800,187217490,4550,4550,4550,4550,0
|
|
20240415,141700,187217490,4550,4550,4550,4550,0
|
|
20240415,141600,187217490,4550,4550,4550,4550,0
|
|
20240415,141500,187217490,4550,4550,4550,4550,0
|
|
20240415,141400,187217490,4550,4550,4550,4550,0
|
|
20240415,141300,187217490,4550,4550,4550,4550,0
|
|
20240415,141200,187217490,4550,4550,4550,4550,37
|
|
20240415,141100,187049140,4545,4545,4545,4545,110
|
|
20240415,141000,186549190,4540,4540,4540,4540,0
|
|
20240415,140900,186549190,4540,4540,4540,4540,0
|
|
20240415,140800,186549190,4540,4540,4540,4540,0
|
|
20240415,140700,186549190,4540,4540,4540,4540,0
|
|
20240415,140600,186549190,4540,4540,4540,4540,5
|
|
20240415,140500,186526490,4535,4535,4535,4535,0
|
|
20240415,140400,186526490,4535,4535,4535,4535,0
|
|
20240415,140300,186526490,4535,4535,4535,4535,0
|
|
20240415,140200,186526490,4535,4525,4535,4525,59
|
|
20240415,140100,186258965,4535,4535,4535,4535,0
|
|
20240415,140000,186258965,4535,4525,4535,4525,8
|
|
20240415,135900,186222735,4520,4520,4520,4520,0
|
|
20240415,135800,186222735,4520,4520,4520,4520,0
|
|
20240415,135700,186222735,4520,4520,4520,4520,0
|
|
20240415,135600,186222735,4520,4520,4520,4520,0
|
|
20240415,135500,186222735,4520,4520,4520,4520,0
|
|
20240415,135400,186222735,4520,4520,4520,4520,0
|
|
20240415,135300,186222735,4520,4520,4520,4520,0
|
|
20240415,135200,186222735,4520,4520,4520,4520,0
|
|
20240415,135100,186222735,4520,4520,4520,4520,1
|
|
20240415,135000,186218215,4505,4505,4505,4505,0
|
|
20240415,134900,186218215,4505,4505,4505,4505,0
|
|
20240415,134800,186218215,4505,4505,4505,4505,0
|
|
20240415,134700,186218215,4505,4505,4505,4505,0
|
|
20240415,134600,186218215,4505,4505,4505,4505,0
|
|
20240415,134500,186218215,4505,4535,4535,4505,502
|
|
20240415,134400,183952615,4535,4535,4535,4535,0
|
|
20240415,134300,183952615,4535,4535,4535,4535,0
|
|
20240415,134200,183952615,4535,4535,4535,4535,2
|
|
20240415,134100,183943545,4535,4535,4535,4535,0
|
|
20240415,134000,183943545,4535,4535,4535,4535,59
|
|
20240415,133900,183675980,4510,4510,4510,4510,0
|
|
20240415,133800,183675980,4510,4510,4510,4510,0
|
|
20240415,133700,183675980,4510,4510,4510,4510,0
|
|
20240415,133600,183675980,4510,4525,4525,4510,134
|
|
20240415,133500,183070310,4525,4530,4530,4525,21
|
|
20240415,133400,182975270,4530,4530,4530,4530,0
|
|
20240415,133300,182975270,4530,4530,4530,4530,0
|
|
20240415,133200,182975270,4530,4530,4530,4530,0
|
|
20240415,133100,182975270,4530,4530,4530,4530,0
|
|
20240415,133000,182975270,4530,4530,4530,4530,36
|
|
20240415,132900,182812190,4525,4525,4525,4525,0
|
|
20240415,132800,182812190,4525,4525,4525,4525,0
|
|
20240415,132700,182812190,4525,4525,4525,4525,391
|
|
20240415,132600,181042915,4520,4505,4520,4505,1437
|
|
20240415,132500,174561740,4505,4505,4505,4505,0
|
|
20240415,132400,174561740,4505,4505,4505,4505,2
|
|
20240415,132300,174552730,4505,4505,4505,4505,0
|
|
20240415,132200,174552730,4505,4505,4505,4505,0
|
|
20240415,132100,174552730,4505,4505,4505,4505,2
|
|
20240415,132000,174543720,4505,4505,4505,4505,0
|
|
20240415,131900,174543720,4505,4505,4505,4505,0
|
|
20240415,131800,174543720,4505,4505,4505,4505,2
|
|
20240415,131700,174534710,4505,4505,4505,4505,0
|
|
20240415,131600,174534710,4505,4505,4505,4505,0
|
|
20240415,131500,174534710,4505,4505,4505,4505,1
|
|
20240415,131400,174530205,4495,4495,4495,4495,0
|
|
20240415,131300,174530205,4495,4495,4495,4495,0
|
|
20240415,131200,174530205,4495,4495,4495,4495,0
|
|
20240415,131100,174530205,4495,4495,4495,4495,0
|
|
20240415,131000,174530205,4495,4495,4495,4495,0
|
|
20240415,130900,174530205,4495,4495,4495,4495,0
|
|
20240415,130800,174530205,4495,4495,4495,4495,0
|
|
20240415,130700,174530205,4495,4495,4495,4495,0
|
|
20240415,130600,174530205,4495,4495,4495,4495,435
|
|
20240415,130500,172574880,4490,4490,4490,4490,0
|
|
20240415,130400,172574880,4490,4490,4490,4490,0
|
|
20240415,130300,172574880,4490,4490,4490,4490,0
|
|
20240415,130200,172574880,4490,4490,4490,4490,0
|
|
20240415,130100,172574880,4490,4490,4490,4490,407
|
|
20240415,130000,170747450,4485,4485,4485,4485,1492
|
|
20240415,125900,164055830,4485,4485,4485,4485,123
|
|
20240415,125800,163504175,4485,4485,4485,4485,30
|
|
20240415,125700,163369625,4485,4485,4485,4485,2
|
|
20240415,125600,163360655,4485,4485,4485,4485,0
|
|
20240415,125500,163360655,4485,4485,4485,4480,411
|
|
20240415,125400,161519050,4485,4485,4485,4485,2
|
|
20240415,125300,161510080,4485,4485,4485,4485,0
|
|
20240415,125200,161510080,4485,4485,4485,4485,411
|
|
20240415,125100,159666745,4485,4485,4485,4485,2
|
|
20240415,125000,159657775,4485,4485,4485,4485,7
|
|
20240415,124900,159626380,4485,4485,4485,4485,0
|
|
20240415,124800,159626380,4485,4485,4485,4485,2
|
|
20240415,124700,159617410,4485,4485,4485,4485,600
|
|
20240415,124600,156926410,4480,4480,4480,4480,0
|
|
20240415,124500,156926410,4480,4480,4480,4480,100
|
|
20240415,124400,156478410,4480,4480,4480,4480,0
|
|
20240415,124300,156478410,4480,4480,4480,4480,0
|
|
20240415,124200,156478410,4480,4480,4480,4480,0
|
|
20240415,124100,156478410,4480,4480,4480,4480,0
|
|
20240415,124000,156478410,4480,4480,4480,4480,0
|
|
20240415,123900,156478410,4480,4480,4480,4480,0
|
|
20240415,123800,156478410,4480,4480,4480,4480,0
|
|
20240415,123700,156478410,4480,4480,4480,4480,0
|
|
20240415,123600,156478410,4480,4480,4480,4480,0
|
|
20240415,123500,156478410,4480,4480,4480,4480,0
|
|
20240415,123400,156478410,4480,4480,4480,4480,0
|
|
20240415,123300,156478410,4480,4480,4480,4480,0
|
|
20240415,123200,156478410,4480,4480,4480,4480,0
|
|
20240415,123100,156478410,4480,4480,4480,4480,0
|
|
20240415,123000,156478410,4480,4480,4480,4480,0
|
|
20240415,122900,156478410,4480,4480,4480,4480,411
|
|
20240415,122800,154637130,4480,4480,4480,4480,0
|
|
20240415,122700,154637130,4480,4480,4480,4480,3
|
|
20240415,122600,154623690,4480,4480,4480,4480,0
|
|
20240415,122500,154623690,4480,4480,4480,4480,0
|
|
20240415,122400,154623690,4480,4480,4480,4480,3
|
|
20240415,122300,154610250,4480,4480,4480,4480,0
|
|
20240415,122200,154610250,4480,4480,4480,4480,0
|
|
20240415,122100,154610250,4480,4480,4480,4480,2
|
|
20240415,122000,154601290,4480,4480,4480,4480,0
|
|
20240415,121900,154601290,4480,4480,4480,4480,73
|
|
20240415,121800,154274250,4480,4480,4480,4480,2
|
|
20240415,121700,154265290,4480,4480,4480,4480,1
|
|
20240415,121600,154260810,4475,4475,4475,4475,69
|
|
20240415,121500,153952035,4475,4480,4480,4475,32
|
|
20240415,121400,153808825,4480,4480,4480,4480,0
|
|
20240415,121300,153808825,4480,4480,4480,4480,186
|
|
20240415,121200,152975545,4480,4480,4480,4480,2
|
|
20240415,121100,152966585,4480,4480,4480,4480,8
|
|
20240415,121000,152930745,4480,4480,4480,4480,60
|
|
20240415,120900,152661945,4480,4490,4490,4480,176
|
|
20240415,120800,151873445,4490,4490,4490,4490,0
|
|
20240415,120700,151873445,4490,4490,4490,4490,1
|
|
20240415,120600,151868955,4490,4490,4490,4490,2
|
|
20240415,120500,151859975,4490,4490,4490,4490,0
|
|
20240415,120400,151859975,4490,4490,4490,4490,0
|
|
20240415,120300,151859975,4490,4490,4490,4490,600
|
|
20240415,120200,149165975,4480,4480,4480,4480,49
|
|
20240415,120100,148946455,4490,4490,4490,4490,0
|
|
20240415,120000,148946455,4490,4490,4490,4490,2
|
|
20240415,115900,148937475,4490,4490,4490,4490,0
|
|
20240415,115800,148937475,4490,4490,4490,4490,0
|
|
20240415,115700,148937475,4490,4490,4490,4490,91
|
|
20240415,115600,148528885,4475,4475,4475,4475,0
|
|
20240415,115500,148528885,4475,4475,4475,4475,0
|
|
20240415,115400,148528885,4475,4475,4475,4475,0
|
|
20240415,115300,148528885,4475,4475,4475,4475,0
|
|
20240415,115200,148528885,4475,4475,4475,4475,0
|
|
20240415,115100,148528885,4475,4475,4475,4475,0
|
|
20240415,115000,148528885,4475,4475,4475,4475,0
|
|
20240415,114900,148528885,4475,4475,4475,4475,0
|
|
20240415,114800,148528885,4475,4475,4475,4475,0
|
|
20240415,114700,148528885,4475,4475,4475,4475,0
|
|
20240415,114600,148528885,4475,4475,4475,4475,0
|
|
20240415,114500,148528885,4475,4475,4475,4475,348
|
|
20240415,114400,146971585,4470,4470,4470,4470,33
|
|
20240415,114300,146824075,4470,4470,4470,4470,0
|
|
20240415,114200,146824075,4470,4470,4470,4470,300
|
|
20240415,114100,145483075,4470,4470,4470,4470,400
|
|
20240415,114000,143695075,4470,4470,4470,4470,0
|
|
20240415,113900,143695075,4470,4470,4470,4470,0
|
|
20240415,113800,143695075,4470,4470,4470,4470,0
|
|
20240415,113700,143695075,4470,4470,4470,4470,0
|
|
20240415,113600,143695075,4470,4470,4470,4470,0
|
|
20240415,113500,143695075,4470,4485,4485,4470,222
|
|
20240415,113400,142702405,4490,4490,4490,4490,0
|
|
20240415,113300,142702405,4490,4490,4490,4490,24
|
|
20240415,113200,142594645,4490,4485,4490,4485,679
|
|
20240415,113100,139547685,4485,4485,4485,4485,0
|
|
20240415,113000,139547685,4485,4485,4485,4485,22
|
|
20240415,112900,139449015,4470,4470,4470,4470,355
|
|
20240415,112800,137862165,4490,4490,4490,4490,2
|
|
20240415,112700,137853185,4470,4490,4490,4470,214
|
|
20240415,112600,136896065,4490,4490,4490,4490,1
|
|
20240415,112500,136891575,4495,4495,4510,4495,785
|
|
20240415,112400,133361860,4445,4550,4550,4445,1276
|
|
20240415,112300,127647270,4550,4525,4550,4525,14
|
|
20240415,112200,127583790,4575,4595,4605,4360,4325
|
|
20240415,112100,108051470,4595,4595,4595,4595,0
|
|
20240415,112000,108051470,4595,4595,4595,4595,69
|
|
20240415,111900,107734415,4600,4600,4600,4600,0
|
|
20240415,111800,107734415,4600,4600,4600,4600,2
|
|
20240415,111700,107725215,4600,4600,4600,4600,0
|
|
20240415,111600,107725215,4600,4600,4600,4600,2
|
|
20240415,111500,107716015,4600,4600,4600,4600,0
|
|
20240415,111400,107716015,4600,4600,4600,4600,0
|
|
20240415,111300,107716015,4600,4600,4600,4600,4
|
|
20240415,111200,107697615,4595,4595,4595,4595,0
|
|
20240415,111100,107697615,4595,4595,4595,4595,0
|
|
20240415,111000,107697615,4595,4595,4595,4595,0
|
|
20240415,110900,107697615,4595,4595,4595,4595,0
|
|
20240415,110800,107697615,4595,4595,4595,4595,1
|
|
20240415,110700,107693020,4605,4605,4605,4605,0
|
|
20240415,110600,107693020,4605,4605,4605,4605,2
|
|
20240415,110500,107683810,4605,4605,4605,4605,0
|
|
20240415,110400,107683810,4605,4605,4605,4605,0
|
|
20240415,110300,107683810,4605,4605,4605,4605,220
|
|
20240415,110200,106670710,4605,4600,4605,4600,219
|
|
20240415,110100,105662220,4595,4595,4595,4595,0
|
|
20240415,110000,105662220,4595,4595,4595,4595,0
|
|
20240415,105900,105662220,4595,4595,4595,4595,1
|
|
20240415,105800,105657625,4610,4610,4610,4610,0
|
|
20240415,105700,105657625,4610,4610,4610,4610,2
|
|
20240415,105600,105648405,4610,4610,4610,4610,5
|
|
20240415,105500,105625355,4610,4610,4610,4610,0
|
|
20240415,105400,105625355,4610,4610,4610,4610,67
|
|
20240415,105300,105316485,4610,4610,4610,4610,217
|
|
20240415,105200,104316115,4600,4610,4610,4600,442
|
|
20240415,105100,102280690,4610,4610,4610,4610,0
|
|
20240415,105000,102280690,4610,4610,4610,4610,217
|
|
20240415,104900,101280320,4610,4615,4615,4610,220
|
|
20240415,104800,100265025,4615,4615,4615,4615,0
|
|
20240415,104700,100265025,4615,4615,4615,4615,0
|
|
20240415,104600,100265025,4615,4615,4615,4615,0
|
|
20240415,104500,100265025,4615,4615,4615,4615,231
|
|
20240415,104400,99198960,4615,4615,4615,4615,0
|
|
20240415,104300,99198960,4615,4615,4615,4615,0
|
|
20240415,104200,99198960,4615,4615,4615,4615,0
|
|
20240415,104100,99198960,4615,4615,4615,4615,0
|
|
20240415,104000,99198960,4615,4615,4615,4615,0
|
|
20240415,103900,99198960,4615,4615,4615,4615,0
|
|
20240415,103800,99198960,4615,4615,4615,4615,0
|
|
20240415,103700,99198960,4615,4615,4615,4615,0
|
|
20240415,103600,99198960,4615,4635,4635,4615,634
|
|
20240415,103500,96273010,4635,4635,4635,4635,0
|
|
20240415,103400,96273010,4635,4635,4635,4635,0
|
|
20240415,103300,96273010,4635,4635,4635,4635,55
|
|
20240415,103200,96018085,4635,4635,4635,4635,7
|
|
20240415,103100,95985640,4615,4615,4615,4615,0
|
|
20240415,103000,95985640,4615,4615,4615,4615,0
|
|
20240415,102900,95985640,4615,4615,4615,4615,0
|
|
20240415,102800,95985640,4615,4630,4630,4615,279
|
|
20240415,102700,94697125,4620,4620,4620,4620,2
|
|
20240415,102600,94687885,4620,4620,4620,4620,0
|
|
20240415,102500,94687885,4620,4620,4620,4620,76
|
|
20240415,102400,94336765,4610,4620,4620,4610,224
|
|
20240415,102300,93304105,4620,4620,4620,4620,0
|
|
20240415,102200,93304105,4620,4620,4620,4620,217
|
|
20240415,102100,92301565,4640,4640,4640,4640,2
|
|
20240415,102000,92292285,4640,4640,4640,4640,202
|
|
20240415,101900,91355005,4620,4620,4620,4615,468
|
|
20240415,101800,89192870,4620,4630,4630,4620,555
|
|
20240415,101700,86627485,4630,4635,4635,4630,1739
|
|
20240415,101600,78568485,4640,4640,4640,4640,0
|
|
20240415,101500,78568485,4640,4640,4640,4640,2
|
|
20240415,101400,78559205,4640,4640,4640,4640,108
|
|
20240415,101300,78058085,4640,4640,4640,4640,0
|
|
20240415,101200,78058085,4640,4640,4640,4640,2
|
|
20240415,101100,78048805,4640,4640,4640,4640,0
|
|
20240415,101000,78048805,4640,4645,4645,4640,3
|
|
20240415,100900,78034880,4645,4645,4645,4645,9
|
|
20240415,100800,77993075,4645,4645,4645,4645,1257
|
|
20240415,100700,72154310,4645,4645,4645,4645,0
|
|
20240415,100600,72154310,4645,4645,4645,4645,2
|
|
20240415,100500,72145020,4645,4645,4645,4645,0
|
|
20240415,100400,72145020,4645,4645,4645,4645,0
|
|
20240415,100300,72145020,4645,4645,4645,4645,2
|
|
20240415,100200,72135730,4645,4645,4645,4645,0
|
|
20240415,100100,72135730,4645,4645,4645,4645,0
|
|
20240415,100000,72135730,4645,4645,4645,4645,2
|
|
20240415,095900,72126440,4650,4650,4650,4650,0
|
|
20240415,095800,72126440,4650,4650,4650,4650,0
|
|
20240415,095700,72126440,4650,4650,4650,4650,551
|
|
20240415,095600,69564290,4650,4650,4650,4650,0
|
|
20240415,095500,69564290,4650,4650,4650,4650,0
|
|
20240415,095400,69564290,4650,4650,4650,4650,57
|
|
20240415,095300,69299240,4650,4640,4650,4640,30
|
|
20240415,095200,69159990,4635,4625,4635,4625,62
|
|
20240415,095100,68872930,4620,4615,4620,4615,2340
|
|
20240415,095000,58072760,4600,4600,4600,4600,0
|
|
20240415,094900,58072760,4600,4600,4600,4600,0
|
|
20240415,094800,58072760,4600,4600,4600,4600,0
|
|
20240415,094700,58072760,4600,4600,4600,4600,10
|
|
20240415,094600,58026760,4595,4595,4595,4595,0
|
|
20240415,094500,58026760,4595,4595,4595,4595,8
|
|
20240415,094400,57990000,4595,4595,4595,4595,0
|
|
20240415,094300,57990000,4595,4595,4595,4595,0
|
|
20240415,094200,57990000,4595,4595,4595,4595,0
|
|
20240415,094100,57990000,4595,4595,4595,4595,0
|
|
20240415,094000,57990000,4595,4595,4595,4595,17
|
|
20240415,093900,57911885,4595,4595,4595,4595,0
|
|
20240415,093800,57911885,4595,4595,4595,4595,0
|
|
20240415,093700,57911885,4595,4595,4595,4595,0
|
|
20240415,093600,57911885,4595,4595,4595,4595,0
|
|
20240415,093500,57911885,4595,4595,4595,4595,0
|
|
20240415,093400,57911885,4595,4595,4595,4595,0
|
|
20240415,093300,57911885,4595,4595,4595,4595,0
|
|
20240415,093200,57911885,4595,4595,4595,4595,716
|
|
20240415,093100,54621865,4595,4595,4595,4595,0
|
|
20240415,093000,54621865,4595,4595,4595,4595,0
|
|
20240415,092900,54621865,4595,4595,4595,4595,2000
|
|
20240415,092800,45431865,4615,4615,4615,4615,0
|
|
20240415,092700,45431865,4615,4615,4615,4615,9
|
|
20240415,092600,45390330,4615,4615,4615,4615,469
|
|
20240415,092500,43225895,4595,4595,4595,4595,0
|
|
20240415,092400,43225895,4595,4595,4595,4595,0
|
|
20240415,092300,43225895,4595,4595,4595,4595,0
|
|
20240415,092200,43225895,4595,4595,4595,4595,0
|
|
20240415,092100,43225895,4595,4610,4610,4595,296
|
|
20240415,092000,41865745,4610,4610,4610,4610,2
|
|
20240415,091900,41856525,4610,4610,4610,4610,0
|
|
20240415,091800,41856525,4610,4610,4610,4610,153
|
|
20240415,091700,41151195,4610,4610,4610,4610,0
|
|
20240415,091600,41151195,4610,4615,4615,4610,3159
|
|
20240415,091500,26588195,4610,4610,4610,4610,0
|
|
20240415,091400,26588195,4610,4610,4610,4610,475
|
|
20240415,091300,24398445,4610,4585,4610,4585,24
|
|
20240415,091200,24288105,4580,4580,4580,4580,4
|
|
20240415,091100,24269785,4580,4560,4580,4560,162
|
|
20240415,091000,23529780,4555,4555,4555,4555,0
|
|
20240415,090900,23529780,4555,4555,4555,4555,200
|
|
20240415,090800,22618780,4555,4555,4555,4555,127
|
|
20240415,090700,22040295,4555,4555,4555,4555,0
|
|
20240415,090600,22040295,4555,4550,4555,4550,79
|
|
20240415,090500,21680835,4550,4520,4550,4520,734
|
|
20240415,090400,18354545,4470,4590,4590,4460,655
|
|
20240415,090300,15409380,4595,4615,4615,4595,2420
|
|
20240415,090200,4276985,4615,4635,4640,4615,92
|
|
20240415,090100,3851825,4640,4685,4685,4640,40
|
|
20240415,090000,3665175,4650,4600,4690,4600,795
|