675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,201200,285610915,4785,4785,4785,4785,1652
|
|
20240402,201100,285610915,4785,4785,4785,4785,0
|
|
20240402,201000,285610915,4785,4785,4785,4785,0
|
|
20240402,200900,285610915,4785,4785,4785,4785,0
|
|
20240402,200800,285610915,4785,4785,4785,4785,0
|
|
20240402,200700,285610915,4785,4785,4785,4785,0
|
|
20240402,200600,285610915,4785,4785,4785,4785,0
|
|
20240402,200500,285610915,4785,4785,4785,4785,0
|
|
20240402,200400,285610915,4785,4785,4785,4785,0
|
|
20240402,200300,285610915,4785,4785,4785,4785,0
|
|
20240402,200200,285610915,4785,4785,4785,4785,0
|
|
20240402,200100,285610915,4785,4785,4785,4785,0
|
|
20240402,200000,285610915,4785,4785,4785,4785,0
|
|
20240402,195900,285610915,4785,4785,4785,4785,0
|
|
20240402,195800,285610915,4785,4785,4785,4785,0
|
|
20240402,195700,285610915,4785,4785,4785,4785,0
|
|
20240402,195600,285610915,4785,4785,4785,4785,0
|
|
20240402,195500,285610915,4785,4785,4785,4785,0
|
|
20240402,195400,285610915,4785,4785,4785,4785,0
|
|
20240402,195300,285610915,4785,4785,4785,4785,0
|
|
20240402,195200,285610915,4785,4785,4785,4785,0
|
|
20240402,195100,285610915,4785,4785,4785,4785,0
|
|
20240402,195000,285610915,4785,4785,4785,4785,0
|
|
20240402,194900,285610915,4785,4785,4785,4785,0
|
|
20240402,194800,285610915,4785,4785,4785,4785,0
|
|
20240402,194700,285610915,4785,4785,4785,4785,0
|
|
20240402,194600,285610915,4785,4785,4785,4785,0
|
|
20240402,194500,285610915,4785,4785,4785,4785,0
|
|
20240402,194400,285610915,4785,4785,4785,4785,0
|
|
20240402,194300,285610915,4785,4785,4785,4785,0
|
|
20240402,194200,285610915,4785,4785,4785,4785,1652
|
|
20240402,194100,285610915,4785,4785,4785,4785,0
|
|
20240402,194000,285610915,4785,4785,4785,4785,0
|
|
20240402,193900,285610915,4785,4785,4785,4785,0
|
|
20240402,193800,285610915,4785,4785,4785,4785,0
|
|
20240402,193700,285610915,4785,4785,4785,4785,0
|
|
20240402,193600,285610915,4785,4785,4785,4785,0
|
|
20240402,193500,285610915,4785,4785,4785,4785,0
|
|
20240402,193400,285610915,4785,4785,4785,4785,0
|
|
20240402,193300,285610915,4785,4785,4785,4785,0
|
|
20240402,193200,285610915,4785,4785,4785,4785,0
|
|
20240402,193100,285610915,4785,4785,4785,4785,0
|
|
20240402,193000,285610915,4785,4785,4785,4785,0
|
|
20240402,192900,285610915,4785,4785,4785,4785,0
|
|
20240402,192800,285610915,4785,4785,4785,4785,0
|
|
20240402,192700,285610915,4785,4785,4785,4785,0
|
|
20240402,192600,285610915,4785,4785,4785,4785,0
|
|
20240402,192500,285610915,4785,4785,4785,4785,0
|
|
20240402,192400,285610915,4785,4785,4785,4785,0
|
|
20240402,192300,285610915,4785,4785,4785,4785,0
|
|
20240402,192200,285610915,4785,4785,4785,4785,0
|
|
20240402,192100,285610915,4785,4785,4785,4785,0
|
|
20240402,192000,285610915,4785,4785,4785,4785,0
|
|
20240402,191900,285610915,4785,4785,4785,4785,0
|
|
20240402,191800,285610915,4785,4785,4785,4785,0
|
|
20240402,191700,285610915,4785,4785,4785,4785,0
|
|
20240402,191600,285610915,4785,4785,4785,4785,0
|
|
20240402,191500,285610915,4785,4785,4785,4785,0
|
|
20240402,191400,285610915,4785,4785,4785,4785,0
|
|
20240402,191300,285610915,4785,4785,4785,4785,0
|
|
20240402,191200,285610915,4785,4785,4785,4785,1652
|
|
20240402,191100,285610915,4785,4785,4785,4785,0
|
|
20240402,191000,285610915,4785,4785,4785,4785,0
|
|
20240402,190900,285610915,4785,4785,4785,4785,0
|
|
20240402,190800,285610915,4785,4785,4785,4785,0
|
|
20240402,190700,285610915,4785,4785,4785,4785,0
|
|
20240402,190600,285610915,4785,4785,4785,4785,0
|
|
20240402,190500,285610915,4785,4785,4785,4785,0
|
|
20240402,190400,285610915,4785,4785,4785,4785,0
|
|
20240402,190300,285610915,4785,4785,4785,4785,0
|
|
20240402,190200,285610915,4785,4785,4785,4785,0
|
|
20240402,190100,285610915,4785,4785,4785,4785,0
|
|
20240402,190000,285610915,4785,4785,4785,4785,0
|
|
20240402,185900,285610915,4785,4785,4785,4785,0
|
|
20240402,185800,285610915,4785,4785,4785,4785,0
|
|
20240402,185700,285610915,4785,4785,4785,4785,0
|
|
20240402,185600,285610915,4785,4785,4785,4785,0
|
|
20240402,185500,285610915,4785,4785,4785,4785,0
|
|
20240402,185400,285610915,4785,4785,4785,4785,0
|
|
20240402,185300,285610915,4785,4785,4785,4785,0
|
|
20240402,185200,285610915,4785,4785,4785,4785,0
|
|
20240402,185100,285610915,4785,4785,4785,4785,0
|
|
20240402,185000,285610915,4785,4785,4785,4785,0
|
|
20240402,184900,285610915,4785,4785,4785,4785,0
|
|
20240402,184800,285610915,4785,4785,4785,4785,0
|
|
20240402,184700,285610915,4785,4785,4785,4785,0
|
|
20240402,184600,285610915,4785,4785,4785,4785,0
|
|
20240402,184500,285610915,4785,4785,4785,4785,0
|
|
20240402,184400,285610915,4785,4785,4785,4785,0
|
|
20240402,184300,285610915,4785,4785,4785,4785,0
|
|
20240402,184200,285610915,4785,4785,4785,4785,1652
|
|
20240402,184100,285610915,4785,4785,4785,4785,0
|
|
20240402,184000,285610915,4785,4785,4785,4785,0
|
|
20240402,183900,285610915,4785,4785,4785,4785,0
|
|
20240402,183800,285610915,4785,4785,4785,4785,0
|
|
20240402,183700,285610915,4785,4785,4785,4785,0
|
|
20240402,183600,285610915,4785,4785,4785,4785,0
|
|
20240402,183500,285610915,4785,4785,4785,4785,0
|
|
20240402,183400,285610915,4785,4785,4785,4785,0
|
|
20240402,183300,285610915,4785,4785,4785,4785,0
|
|
20240402,183200,285610915,4785,4785,4785,4785,0
|
|
20240402,183100,285610915,4785,4785,4785,4785,0
|
|
20240402,183000,285610915,4785,4785,4785,4785,0
|
|
20240402,182900,285610915,4785,4785,4785,4785,0
|
|
20240402,182800,285610915,4785,4785,4785,4785,0
|
|
20240402,182700,285610915,4785,4785,4785,4785,0
|
|
20240402,182600,285610915,4785,4785,4785,4785,0
|
|
20240402,182500,285610915,4785,4785,4785,4785,0
|
|
20240402,182400,285610915,4785,4785,4785,4785,0
|
|
20240402,182300,285610915,4785,4785,4785,4785,0
|
|
20240402,182200,285610915,4785,4785,4785,4785,0
|
|
20240402,182100,285610915,4785,4785,4785,4785,0
|
|
20240402,182000,285610915,4785,4785,4785,4785,0
|
|
20240402,181900,285610915,4785,4785,4785,4785,0
|
|
20240402,181800,285610915,4785,4785,4785,4785,0
|
|
20240402,181700,285610915,4785,4785,4785,4785,0
|
|
20240402,181600,285610915,4785,4785,4785,4785,0
|
|
20240402,181500,285610915,4785,4785,4785,4785,0
|
|
20240402,181400,285610915,4785,4785,4785,4785,0
|
|
20240402,181300,285610915,4785,4785,4785,4785,0
|
|
20240402,181200,285610915,4785,4785,4785,4785,1652
|
|
20240402,181100,285610915,4785,4785,4785,4785,0
|
|
20240402,181000,285610915,4785,4785,4785,4785,0
|
|
20240402,180900,285610915,4785,4785,4785,4785,0
|
|
20240402,180800,285610915,4785,4785,4785,4785,0
|
|
20240402,180700,285610915,4785,4785,4785,4785,0
|
|
20240402,180600,285610915,4785,4785,4785,4785,0
|
|
20240402,180500,285610915,4785,4785,4785,4785,0
|
|
20240402,180400,285610915,4785,4785,4785,4785,0
|
|
20240402,180300,285610915,4785,4785,4785,4785,0
|
|
20240402,180200,285610915,4785,4785,4785,4785,0
|
|
20240402,180100,285610915,4785,4785,4785,4785,0
|
|
20240402,180000,285610915,4785,4785,4785,4785,0
|
|
20240402,175900,285610915,4785,4785,4785,4785,0
|
|
20240402,175800,285610915,4785,4785,4785,4785,0
|
|
20240402,175700,285610915,4785,4785,4785,4785,0
|
|
20240402,175600,285610915,4785,4785,4785,4785,0
|
|
20240402,175500,285610915,4785,4785,4785,4785,0
|
|
20240402,175400,285610915,4785,4785,4785,4785,0
|
|
20240402,175300,285610915,4785,4785,4785,4785,0
|
|
20240402,175200,285610915,4785,4785,4785,4785,0
|
|
20240402,175100,285610915,4785,4785,4785,4785,0
|
|
20240402,175000,285610915,4785,4785,4785,4785,0
|
|
20240402,174900,285610915,4785,4785,4785,4785,0
|
|
20240402,174800,285610915,4785,4785,4785,4785,0
|
|
20240402,174700,285610915,4785,4785,4785,4785,0
|
|
20240402,174600,285610915,4785,4785,4785,4785,0
|
|
20240402,174500,285610915,4785,4785,4785,4785,0
|
|
20240402,174400,285610915,4785,4785,4785,4785,0
|
|
20240402,174300,285610915,4785,4785,4785,4785,0
|
|
20240402,174200,285610915,4785,4785,4785,4785,1652
|
|
20240402,174100,285610915,4785,4785,4785,4785,0
|
|
20240402,174000,285610915,4785,4785,4785,4785,0
|
|
20240402,173900,285610915,4785,4785,4785,4785,0
|
|
20240402,173800,285610915,4785,4785,4785,4785,0
|
|
20240402,173700,285610915,4785,4785,4785,4785,0
|
|
20240402,173600,285610915,4785,4785,4785,4785,0
|
|
20240402,173500,285610915,4785,4785,4785,4785,0
|
|
20240402,173400,285610915,4785,4785,4785,4785,0
|
|
20240402,173300,285610915,4785,4785,4785,4785,0
|
|
20240402,173200,285610915,4785,4785,4785,4785,0
|
|
20240402,173100,285610915,4785,4785,4785,4785,0
|
|
20240402,173000,285610915,4785,4785,4785,4785,0
|
|
20240402,172900,285610915,4785,4785,4785,4785,0
|
|
20240402,172800,285610915,4785,4785,4785,4785,0
|
|
20240402,172700,285610915,4785,4785,4785,4785,0
|
|
20240402,172600,285610915,4785,4785,4785,4785,0
|
|
20240402,172500,285610915,4785,4785,4785,4785,0
|
|
20240402,172400,285610915,4785,4785,4785,4785,0
|
|
20240402,172300,285610915,4785,4785,4785,4785,0
|
|
20240402,172200,285610915,4785,4785,4785,4785,0
|
|
20240402,172100,285610915,4785,4785,4785,4785,0
|
|
20240402,172000,285610915,4785,4785,4785,4785,0
|
|
20240402,171900,285610915,4785,4785,4785,4785,0
|
|
20240402,171800,285610915,4785,4785,4785,4785,0
|
|
20240402,171700,285610915,4785,4785,4785,4785,0
|
|
20240402,171600,285610915,4785,4785,4785,4785,0
|
|
20240402,171500,285610915,4785,4785,4785,4785,0
|
|
20240402,171400,285610915,4785,4785,4785,4785,0
|
|
20240402,171300,285610915,4785,4785,4785,4785,0
|
|
20240402,171200,285610915,4785,4785,4785,4785,1652
|
|
20240402,171100,285610915,4785,4785,4785,4785,0
|
|
20240402,171000,285610915,4785,4785,4785,4785,0
|
|
20240402,170900,285610915,4785,4785,4785,4785,0
|
|
20240402,170800,285610915,4785,4785,4785,4785,0
|
|
20240402,170700,285610915,4785,4785,4785,4785,0
|
|
20240402,170600,285610915,4785,4785,4785,4785,0
|
|
20240402,170500,285610915,4785,4785,4785,4785,0
|
|
20240402,170400,285610915,4785,4785,4785,4785,0
|
|
20240402,170300,285610915,4785,4785,4785,4785,0
|
|
20240402,170200,285610915,4785,4785,4785,4785,0
|
|
20240402,170100,285610915,4785,4785,4785,4785,0
|
|
20240402,170000,285610915,4785,4785,4785,4785,0
|
|
20240402,165900,285610915,4785,4785,4785,4785,0
|
|
20240402,165800,285610915,4785,4785,4785,4785,0
|
|
20240402,165700,285610915,4785,4785,4785,4785,0
|
|
20240402,165600,285610915,4785,4785,4785,4785,0
|
|
20240402,165500,285610915,4785,4785,4785,4785,0
|
|
20240402,165400,285610915,4785,4785,4785,4785,0
|
|
20240402,165300,285610915,4785,4785,4785,4785,0
|
|
20240402,165200,285610915,4785,4785,4785,4785,0
|
|
20240402,165100,285610915,4785,4785,4785,4785,0
|
|
20240402,165000,285610915,4785,4785,4785,4785,0
|
|
20240402,164900,285610915,4785,4785,4785,4785,0
|
|
20240402,164800,285610915,4785,4785,4785,4785,0
|
|
20240402,164700,285610915,4785,4785,4785,4785,0
|
|
20240402,164600,285610915,4785,4785,4785,4785,0
|
|
20240402,164500,285610915,4785,4785,4785,4785,0
|
|
20240402,164400,285610915,4785,4785,4785,4785,0
|
|
20240402,164300,285610915,4785,4785,4785,4785,0
|
|
20240402,164200,285610915,4785,4785,4785,4785,1652
|
|
20240402,164100,285610915,4785,4785,4785,4785,0
|
|
20240402,164000,285610915,4785,4785,4785,4785,0
|
|
20240402,163900,285610915,4785,4785,4785,4785,0
|
|
20240402,163800,285610915,4785,4785,4785,4785,0
|
|
20240402,163700,285610915,4785,4785,4785,4785,0
|
|
20240402,163600,285610915,4785,4785,4785,4785,0
|
|
20240402,163500,285610915,4785,4785,4785,4785,0
|
|
20240402,163400,285610915,4785,4785,4785,4785,0
|
|
20240402,163300,285610915,4785,4785,4785,4785,0
|
|
20240402,163200,285610915,4785,4785,4785,4785,0
|
|
20240402,163100,285610915,4785,4785,4785,4785,0
|
|
20240402,163000,285610915,4785,4785,4785,4785,0
|
|
20240402,162900,285610915,4785,4785,4785,4785,0
|
|
20240402,162800,285610915,4785,4785,4785,4785,0
|
|
20240402,162700,285610915,4785,4785,4785,4785,0
|
|
20240402,162600,285610915,4785,4785,4785,4785,0
|
|
20240402,162500,285610915,4785,4785,4785,4785,0
|
|
20240402,162400,285610915,4785,4785,4785,4785,0
|
|
20240402,162300,285610915,4785,4785,4785,4785,0
|
|
20240402,162200,285610915,4785,4785,4785,4785,0
|
|
20240402,162100,285610915,4785,4785,4785,4785,0
|
|
20240402,162000,285610915,4785,4785,4785,4785,0
|
|
20240402,161900,285610915,4785,4785,4785,4785,0
|
|
20240402,161800,285610915,4785,4785,4785,4785,0
|
|
20240402,161700,285610915,4785,4785,4785,4785,0
|
|
20240402,161600,285610915,4785,4785,4785,4785,0
|
|
20240402,161500,285610915,4785,4785,4785,4785,0
|
|
20240402,161400,285610915,4785,4785,4785,4785,0
|
|
20240402,161300,285610915,4785,4785,4785,4785,0
|
|
20240402,161200,285610915,4785,4785,4785,4785,1652
|
|
20240402,161100,285610915,4785,4785,4785,4785,0
|
|
20240402,161000,285610915,4785,4785,4785,4785,0
|
|
20240402,160900,285610915,4785,4785,4785,4785,0
|
|
20240402,160800,285610915,4785,4785,4785,4785,0
|
|
20240402,160700,285610915,4785,4785,4785,4785,0
|
|
20240402,160600,285610915,4785,4785,4785,4785,0
|
|
20240402,160500,285610915,4785,4785,4785,4785,0
|
|
20240402,160400,285610915,4785,4785,4785,4785,0
|
|
20240402,160300,285610915,4785,4785,4785,4785,0
|
|
20240402,160200,285610915,4785,4785,4785,4785,0
|
|
20240402,160100,285610915,4785,4785,4785,4785,0
|
|
20240402,160000,285610915,4785,4785,4785,4785,0
|
|
20240402,155900,285610915,4785,4785,4785,4785,0
|
|
20240402,155800,285610915,4785,4785,4785,4785,0
|
|
20240402,155700,285610915,4785,4785,4785,4785,0
|
|
20240402,155600,285610915,4785,4785,4785,4785,0
|
|
20240402,155500,285610915,4785,4785,4785,4785,0
|
|
20240402,155400,285610915,4785,4785,4785,4785,0
|
|
20240402,155300,285610915,4785,4785,4785,4785,0
|
|
20240402,155200,285610915,4785,4785,4785,4785,0
|
|
20240402,155100,285610915,4785,4785,4785,4785,0
|
|
20240402,155000,285610915,4785,4785,4785,4785,0
|
|
20240402,154900,285610915,4785,4785,4785,4785,0
|
|
20240402,154800,285610915,4785,4785,4785,4785,0
|
|
20240402,154700,285610915,4785,4785,4785,4785,0
|
|
20240402,154600,285610915,4785,4785,4785,4785,0
|
|
20240402,154500,285610915,4785,4785,4785,4785,0
|
|
20240402,154400,285610915,4785,4785,4785,4785,0
|
|
20240402,154300,285610915,4785,4785,4785,4785,0
|
|
20240402,154200,285610915,4785,4785,4785,4785,1652
|
|
20240402,154100,285610915,4785,4785,4785,4785,0
|
|
20240402,154000,285610915,4785,4785,4785,4785,0
|
|
20240402,153900,285610915,4785,4785,4785,4785,0
|
|
20240402,153800,285610915,4785,4785,4785,4785,0
|
|
20240402,153700,285610915,4785,4785,4785,4785,0
|
|
20240402,153600,285610915,4785,4785,4785,4785,0
|
|
20240402,153500,285610915,4785,4785,4785,4785,0
|
|
20240402,153400,285610915,4785,4785,4785,4785,0
|
|
20240402,153300,285610915,4785,4785,4785,4785,0
|
|
20240402,153200,285610915,4785,4785,4785,4785,0
|
|
20240402,153100,285610915,4785,4785,4785,4785,0
|
|
20240402,153000,285610915,4785,4785,4785,4785,1652
|
|
20240402,152900,277706095,4785,4785,4785,4785,0
|
|
20240402,152800,277706095,4785,4785,4785,4785,0
|
|
20240402,152700,277706095,4785,4785,4785,4785,0
|
|
20240402,152600,277706095,4785,4785,4785,4785,0
|
|
20240402,152500,277706095,4785,4785,4785,4785,0
|
|
20240402,152400,277706095,4785,4785,4785,4785,0
|
|
20240402,152300,277706095,4785,4785,4785,4785,0
|
|
20240402,152200,277706095,4785,4785,4785,4785,0
|
|
20240402,152100,277706095,4785,4785,4785,4785,0
|
|
20240402,152000,277706095,4785,4785,4785,4785,0
|
|
20240402,151900,277706095,4785,4785,4785,4785,0
|
|
20240402,151800,277706095,4785,4785,4785,4785,0
|
|
20240402,151700,277706095,4785,4785,4785,4785,0
|
|
20240402,151600,277706095,4785,4785,4785,4785,0
|
|
20240402,151500,277706095,4785,4785,4785,4785,0
|
|
20240402,151400,277706095,4785,4785,4785,4785,180
|
|
20240402,151300,276844795,4785,4785,4785,4785,0
|
|
20240402,151200,276844795,4785,4785,4785,4785,0
|
|
20240402,151100,276844795,4785,4785,4785,4785,20
|
|
20240402,151000,276749095,4790,4790,4790,4790,30
|
|
20240402,150900,276605395,4795,4790,4795,4790,230
|
|
20240402,150800,275502695,4790,4790,4790,4790,91
|
|
20240402,150700,275066805,4790,4765,4790,4765,11
|
|
20240402,150600,275014365,4790,4790,4790,4790,1
|
|
20240402,150500,275009575,4765,4790,4790,4765,89
|
|
20240402,150400,274585440,4770,4765,4770,4765,240
|
|
20240402,150300,273440840,4765,4765,4765,4765,0
|
|
20240402,150200,273440840,4765,4765,4765,4765,0
|
|
20240402,150100,273440840,4765,4765,4765,4765,10
|
|
20240402,150000,273393190,4765,4765,4765,4765,0
|
|
20240402,145900,273393190,4765,4765,4765,4765,0
|
|
20240402,145800,273393190,4765,4765,4765,4765,0
|
|
20240402,145700,273393190,4765,4765,4765,4765,0
|
|
20240402,145600,273393190,4765,4765,4765,4765,0
|
|
20240402,145500,273393190,4765,4765,4765,4765,19
|
|
20240402,145400,273302655,4765,4765,4765,4765,1
|
|
20240402,145300,273297890,4770,4770,4770,4770,1
|
|
20240402,145200,273293120,4760,4760,4760,4760,0
|
|
20240402,145100,273293120,4760,4760,4760,4760,0
|
|
20240402,145000,273293120,4760,4760,4760,4760,20
|
|
20240402,144900,273197920,4760,4760,4760,4760,0
|
|
20240402,144800,273197920,4760,4760,4760,4760,0
|
|
20240402,144700,273197920,4760,4760,4760,4760,20
|
|
20240402,144600,273102720,4795,4795,4795,4795,0
|
|
20240402,144500,273102720,4795,4795,4795,4795,0
|
|
20240402,144400,273102720,4795,4795,4795,4795,0
|
|
20240402,144300,273102720,4795,4795,4795,4795,0
|
|
20240402,144200,273102720,4795,4795,4795,4795,0
|
|
20240402,144100,273102720,4795,4795,4795,4795,0
|
|
20240402,144000,273102720,4795,4795,4795,4795,0
|
|
20240402,143900,273102720,4795,4795,4795,4795,0
|
|
20240402,143800,273102720,4795,4795,4795,4795,0
|
|
20240402,143700,273102720,4795,4795,4795,4795,0
|
|
20240402,143600,273102720,4795,4795,4795,4795,8
|
|
20240402,143500,273064360,4795,4795,4795,4795,0
|
|
20240402,143400,273064360,4795,4795,4795,4795,0
|
|
20240402,143300,273064360,4795,4795,4795,4795,0
|
|
20240402,143200,273064360,4795,4795,4795,4795,0
|
|
20240402,143100,273064360,4795,4795,4795,4795,0
|
|
20240402,143000,273064360,4795,4800,4800,4795,1103
|
|
20240402,142900,267774960,4805,4805,4805,4805,0
|
|
20240402,142800,267774960,4805,4805,4805,4805,0
|
|
20240402,142700,267774960,4805,4805,4805,4805,1
|
|
20240402,142600,267770155,4800,4800,4800,4800,16
|
|
20240402,142500,267693355,4800,4800,4800,4800,5
|
|
20240402,142400,267669355,4805,4790,4805,4790,3057
|
|
20240402,142300,252998200,4790,4790,4790,4790,2
|
|
20240402,142200,252988620,4750,4750,4750,4750,821
|
|
20240402,142100,249088870,4745,4745,4745,4745,0
|
|
20240402,142000,249088870,4745,4745,4745,4745,15
|
|
20240402,141900,249017695,4745,4745,4745,4745,0
|
|
20240402,141800,249017695,4745,4745,4745,4745,0
|
|
20240402,141700,249017695,4745,4745,4745,4745,0
|
|
20240402,141600,249017695,4745,4745,4745,4745,0
|
|
20240402,141500,249017695,4745,4790,4795,4745,247
|
|
20240402,141400,247840685,4780,4780,4780,4780,141
|
|
20240402,141300,247166705,4775,4765,4775,4765,603
|
|
20240402,141200,244288790,4760,4760,4760,4760,239
|
|
20240402,141100,243151150,4750,4750,4750,4750,179
|
|
20240402,141000,242300900,4745,4740,4745,4740,17
|
|
20240402,140900,242220240,4745,4745,4745,4745,0
|
|
20240402,140800,242220240,4745,4745,4745,4745,0
|
|
20240402,140700,242220240,4745,4745,4745,4745,89
|
|
20240402,140600,241797935,4745,4745,4745,4745,0
|
|
20240402,140500,241797935,4745,4745,4745,4745,0
|
|
20240402,140400,241797935,4745,4745,4745,4745,0
|
|
20240402,140300,241797935,4745,4745,4745,4745,0
|
|
20240402,140200,241797935,4745,4745,4745,4745,0
|
|
20240402,140100,241797935,4745,4745,4745,4745,0
|
|
20240402,140000,241797935,4745,4745,4745,4745,0
|
|
20240402,135900,241797935,4745,4745,4745,4745,46
|
|
20240402,135800,241579665,4750,4750,4750,4750,0
|
|
20240402,135700,241579665,4750,4750,4750,4750,0
|
|
20240402,135600,241579665,4750,4750,4750,4750,0
|
|
20240402,135500,241579665,4750,4750,4750,4750,1
|
|
20240402,135400,241574915,4720,4745,4745,4720,3326
|
|
20240402,135300,225853440,4795,4795,4795,4795,0
|
|
20240402,135200,225853440,4795,4795,4795,4795,65
|
|
20240402,135100,225541765,4745,4770,4795,4745,445
|
|
20240402,135000,223420745,4735,4735,4735,4735,0
|
|
20240402,134900,223420745,4735,4735,4735,4735,0
|
|
20240402,134800,223420745,4735,4735,4735,4735,0
|
|
20240402,134700,223420745,4735,4735,4735,4735,0
|
|
20240402,134600,223420745,4735,4735,4735,4735,0
|
|
20240402,134500,223420745,4735,4735,4735,4735,0
|
|
20240402,134400,223420745,4735,4735,4735,4735,0
|
|
20240402,134300,223420745,4735,4735,4735,4735,0
|
|
20240402,134200,223420745,4735,4735,4735,4735,0
|
|
20240402,134100,223420745,4735,4735,4735,4735,0
|
|
20240402,134000,223420745,4735,4735,4735,4735,0
|
|
20240402,133900,223420745,4735,4735,4735,4735,0
|
|
20240402,133800,223420745,4735,4750,4780,4735,1480
|
|
20240402,133700,216410955,4795,4795,4795,4795,0
|
|
20240402,133600,216410955,4795,4795,4795,4795,0
|
|
20240402,133500,216410955,4795,4795,4795,4795,0
|
|
20240402,133400,216410955,4795,4795,4795,4795,0
|
|
20240402,133300,216410955,4795,4795,4795,4795,0
|
|
20240402,133200,216410955,4795,4795,4795,4795,100
|
|
20240402,133100,215931455,4795,4795,4795,4795,219
|
|
20240402,133000,214881350,4795,4795,4795,4795,1
|
|
20240402,132900,214876555,4800,4770,4800,4770,1555
|
|
20240402,132800,207451935,4765,4765,4765,4765,675
|
|
20240402,132700,204235560,4765,4740,4765,4740,2200
|
|
20240402,132600,193780130,4740,4730,4740,4725,146
|
|
20240402,132500,193089270,4735,4735,4735,4735,0
|
|
20240402,132400,193089270,4735,4735,4735,4735,1
|
|
20240402,132300,193084535,4725,4725,4725,4725,0
|
|
20240402,132200,193084535,4725,4725,4725,4725,0
|
|
20240402,132100,193084535,4725,4725,4725,4725,0
|
|
20240402,132000,193084535,4725,4725,4725,4725,0
|
|
20240402,131900,193084535,4725,4725,4725,4725,0
|
|
20240402,131800,193084535,4725,4725,4725,4725,100
|
|
20240402,131700,192612035,4725,4725,4725,4725,41
|
|
20240402,131600,192418310,4725,4725,4725,4725,1
|
|
20240402,131500,192413585,4715,4720,4720,4715,15
|
|
20240402,131400,192342805,4715,4715,4715,4715,0
|
|
20240402,131300,192342805,4715,4720,4720,4715,100
|
|
20240402,131200,191871255,4725,4725,4725,4725,0
|
|
20240402,131100,191871255,4725,4725,4725,4725,1
|
|
20240402,131000,191866530,4715,4715,4715,4715,0
|
|
20240402,130900,191866530,4715,4715,4715,4715,1
|
|
20240402,130800,191861815,4725,4725,4725,4725,0
|
|
20240402,130700,191861815,4725,4725,4725,4725,0
|
|
20240402,130600,191861815,4725,4725,4725,4725,0
|
|
20240402,130500,191861815,4725,4725,4725,4725,0
|
|
20240402,130400,191861815,4725,4715,4725,4715,645
|
|
20240402,130300,188820630,4710,4710,4710,4710,0
|
|
20240402,130200,188820630,4710,4710,4710,4710,0
|
|
20240402,130100,188820630,4710,4710,4710,4710,10
|
|
20240402,130000,188773530,4710,4710,4710,4710,160
|
|
20240402,125900,188019930,4715,4715,4715,4715,43
|
|
20240402,125800,187817185,4710,4710,4710,4710,0
|
|
20240402,125700,187817185,4710,4710,4710,4710,1692
|
|
20240402,125600,179847865,4710,4710,4710,4710,0
|
|
20240402,125500,179847865,4710,4710,4710,4710,263
|
|
20240402,125400,178609135,4710,4710,4710,4710,0
|
|
20240402,125300,178609135,4710,4710,4710,4710,5
|
|
20240402,125200,178585585,4710,4710,4710,4710,6
|
|
20240402,125100,178557325,4705,4705,4705,4705,0
|
|
20240402,125000,178557325,4705,4705,4705,4705,1
|
|
20240402,124900,178552620,4710,4710,4710,4710,2078
|
|
20240402,124800,168765240,4715,4715,4715,4715,0
|
|
20240402,124700,168765240,4715,4715,4715,4715,5
|
|
20240402,124600,168741665,4715,4715,4715,4715,10
|
|
20240402,124500,168694515,4715,4715,4715,4715,0
|
|
20240402,124400,168694515,4715,4715,4715,4715,0
|
|
20240402,124300,168694515,4715,4715,4715,4715,0
|
|
20240402,124200,168694515,4715,4715,4715,4715,10
|
|
20240402,124100,168647365,4715,4715,4715,4715,88
|
|
20240402,124000,168232445,4715,4715,4715,4715,0
|
|
20240402,123900,168232445,4715,4715,4715,4715,0
|
|
20240402,123800,168232445,4715,4715,4715,4715,0
|
|
20240402,123700,168232445,4715,4715,4715,4715,0
|
|
20240402,123600,168232445,4715,4715,4715,4715,0
|
|
20240402,123500,168232445,4715,4715,4715,4715,0
|
|
20240402,123400,168232445,4715,4715,4715,4715,0
|
|
20240402,123300,168232445,4715,4715,4715,4715,0
|
|
20240402,123200,168232445,4715,4715,4715,4715,0
|
|
20240402,123100,168232445,4715,4715,4715,4715,0
|
|
20240402,123000,168232445,4715,4715,4715,4715,0
|
|
20240402,122900,168232445,4715,4715,4715,4715,0
|
|
20240402,122800,168232445,4715,4715,4715,4715,0
|
|
20240402,122700,168232445,4715,4715,4715,4715,0
|
|
20240402,122600,168232445,4715,4715,4715,4715,0
|
|
20240402,122500,168232445,4715,4720,4720,4715,530
|
|
20240402,122400,165733490,4725,4725,4725,4725,0
|
|
20240402,122300,165733490,4725,4725,4725,4725,0
|
|
20240402,122200,165733490,4725,4725,4725,4725,0
|
|
20240402,122100,165733490,4725,4725,4725,4725,100
|
|
20240402,122000,165260990,4715,4715,4715,4715,0
|
|
20240402,121900,165260990,4715,4715,4715,4715,0
|
|
20240402,121800,165260990,4715,4715,4715,4715,65
|
|
20240402,121700,164954515,4720,4720,4720,4720,0
|
|
20240402,121600,164954515,4720,4720,4720,4720,100
|
|
20240402,121500,164482515,4720,4720,4720,4720,0
|
|
20240402,121400,164482515,4720,4720,4720,4720,1
|
|
20240402,121300,164477795,4730,4730,4730,4730,0
|
|
20240402,121200,164477795,4730,4730,4730,4730,0
|
|
20240402,121100,164477795,4730,4730,4730,4730,0
|
|
20240402,121000,164477795,4730,4730,4730,4730,0
|
|
20240402,120900,164477795,4730,4730,4730,4730,0
|
|
20240402,120800,164477795,4730,4730,4730,4730,0
|
|
20240402,120700,164477795,4730,4730,4730,4730,0
|
|
20240402,120600,164477795,4730,4730,4730,4730,0
|
|
20240402,120500,164477795,4730,4730,4730,4730,0
|
|
20240402,120400,164477795,4730,4730,4730,4730,8
|
|
20240402,120300,164439955,4730,4730,4730,4730,2
|
|
20240402,120200,164430495,4710,4710,4710,4710,0
|
|
20240402,120100,164430495,4710,4725,4725,4710,1146
|
|
20240402,120000,159026215,4730,4730,4730,4730,0
|
|
20240402,115900,159026215,4730,4730,4730,4730,0
|
|
20240402,115800,159026215,4730,4730,4730,4730,0
|
|
20240402,115700,159026215,4730,4730,4730,4730,0
|
|
20240402,115600,159026215,4730,4730,4730,4730,50
|
|
20240402,115500,158789715,4730,4730,4730,4730,0
|
|
20240402,115400,158789715,4730,4730,4730,4730,0
|
|
20240402,115300,158789715,4730,4730,4730,4730,0
|
|
20240402,115200,158789715,4730,4730,4730,4730,0
|
|
20240402,115100,158789715,4730,4730,4730,4730,0
|
|
20240402,115000,158789715,4730,4730,4730,4730,0
|
|
20240402,114900,158789715,4730,4730,4730,4730,0
|
|
20240402,114800,158789715,4730,4730,4730,4730,0
|
|
20240402,114700,158789715,4730,4730,4730,4730,0
|
|
20240402,114600,158789715,4730,4730,4730,4730,0
|
|
20240402,114500,158789715,4730,4730,4730,4730,1
|
|
20240402,114400,158784985,4710,4710,4710,4710,0
|
|
20240402,114300,158784985,4710,4710,4710,4710,0
|
|
20240402,114200,158784985,4710,4710,4710,4710,0
|
|
20240402,114100,158784985,4710,4710,4710,4710,0
|
|
20240402,114000,158784985,4710,4710,4710,4710,0
|
|
20240402,113900,158784985,4710,4710,4710,4710,0
|
|
20240402,113800,158784985,4710,4710,4710,4710,0
|
|
20240402,113700,158784985,4710,4710,4710,4710,111
|
|
20240402,113600,158262175,4715,4710,4715,4710,501
|
|
20240402,113500,155902460,4715,4715,4715,4715,0
|
|
20240402,113400,155902460,4715,4715,4715,4715,30
|
|
20240402,113300,155761010,4715,4715,4715,4715,226
|
|
20240402,113200,154695420,4715,4715,4715,4715,0
|
|
20240402,113100,154695420,4715,4715,4715,4715,0
|
|
20240402,113000,154695420,4715,4715,4715,4715,0
|
|
20240402,112900,154695420,4715,4715,4715,4715,0
|
|
20240402,112800,154695420,4715,4715,4715,4715,20
|
|
20240402,112700,154601120,4715,4715,4715,4715,0
|
|
20240402,112600,154601120,4715,4715,4715,4715,0
|
|
20240402,112500,154601120,4715,4715,4715,4715,200
|
|
20240402,112400,153658120,4715,4715,4715,4715,0
|
|
20240402,112300,153658120,4715,4715,4715,4715,0
|
|
20240402,112200,153658120,4715,4715,4715,4715,2754
|
|
20240402,112100,140673010,4710,4710,4710,4710,13
|
|
20240402,112000,140611780,4715,4715,4715,4715,500
|
|
20240402,111900,138254280,4715,4715,4715,4715,53
|
|
20240402,111800,138004385,4715,4715,4715,4715,0
|
|
20240402,111700,138004385,4715,4715,4715,4715,0
|
|
20240402,111600,138004385,4715,4715,4715,4715,2100
|
|
20240402,111500,128102885,4715,4720,4720,4715,225
|
|
20240402,111400,127041420,4725,4725,4725,4725,88
|
|
20240402,111300,126625620,4725,4725,4725,4725,1
|
|
20240402,111200,126620895,4715,4715,4715,4715,0
|
|
20240402,111100,126620895,4715,4715,4715,4715,0
|
|
20240402,111000,126620895,4715,4715,4715,4715,0
|
|
20240402,110900,126620895,4715,4715,4715,4715,0
|
|
20240402,110800,126620895,4715,4715,4715,4715,0
|
|
20240402,110700,126620895,4715,4715,4715,4715,0
|
|
20240402,110600,126620895,4715,4715,4715,4715,13
|
|
20240402,110500,126559600,4760,4760,4760,4760,0
|
|
20240402,110400,126559600,4760,4760,4760,4760,0
|
|
20240402,110300,126559600,4760,4760,4760,4760,0
|
|
20240402,110200,126559600,4760,4760,4760,4760,0
|
|
20240402,110100,126559600,4760,4760,4760,4760,0
|
|
20240402,110000,126559600,4760,4760,4760,4760,0
|
|
20240402,105900,126559600,4760,4760,4760,4760,0
|
|
20240402,105800,126559600,4760,4720,4760,4720,1020
|
|
20240402,105700,121719355,4720,4720,4720,4720,10
|
|
20240402,105600,121672155,4720,4720,4720,4720,0
|
|
20240402,105500,121672155,4720,4720,4720,4720,40
|
|
20240402,105400,121483355,4710,4715,4715,4710,967
|
|
20240402,105300,116925300,4715,4715,4715,4715,18
|
|
20240402,105200,116840430,4720,4720,4720,4720,0
|
|
20240402,105100,116840430,4720,4720,4720,4720,537
|
|
20240402,105000,114305790,4740,4740,4740,4740,0
|
|
20240402,104900,114305790,4740,4740,4740,4740,0
|
|
20240402,104800,114305790,4740,4740,4740,4740,0
|
|
20240402,104700,114305790,4740,4740,4740,4740,10
|
|
20240402,104600,114258390,4720,4720,4720,4720,0
|
|
20240402,104500,114258390,4720,4720,4720,4720,0
|
|
20240402,104400,114258390,4720,4720,4720,4720,2
|
|
20240402,104300,114248950,4720,4720,4720,4720,310
|
|
20240402,104200,112785750,4720,4740,4740,4720,960
|
|
20240402,104100,108254345,4720,4720,4720,4720,0
|
|
20240402,104000,108254345,4720,4720,4720,4720,101
|
|
20240402,103900,107777625,4720,4725,4725,4720,530
|
|
20240402,103800,105275430,4725,4725,4725,4725,0
|
|
20240402,103700,105275430,4725,4725,4725,4725,0
|
|
20240402,103600,105275430,4725,4725,4725,4725,0
|
|
20240402,103500,105275430,4725,4725,4725,4725,235
|
|
20240402,103400,104165055,4725,4740,4740,4725,657
|
|
20240402,103300,101060580,4720,4720,4720,4720,0
|
|
20240402,103200,101060580,4720,4720,4720,4720,0
|
|
20240402,103100,101060580,4720,4720,4720,4720,0
|
|
20240402,103000,101060580,4720,4720,4720,4720,40
|
|
20240402,102900,100871780,4740,4740,4740,4740,0
|
|
20240402,102800,100871780,4740,4740,4740,4740,0
|
|
20240402,102700,100871780,4740,4740,4740,4740,0
|
|
20240402,102600,100871780,4740,4740,4740,4740,10
|
|
20240402,102500,100824380,4715,4715,4715,4715,0
|
|
20240402,102400,100824380,4715,4715,4715,4715,0
|
|
20240402,102300,100824380,4715,4715,4715,4715,100
|
|
20240402,102200,100352880,4715,4715,4715,4715,655
|
|
20240402,102100,97264555,4715,4715,4715,4715,0
|
|
20240402,102000,97264555,4715,4745,4745,4715,603
|
|
20240402,101900,94420960,4745,4745,4745,4745,0
|
|
20240402,101800,94420960,4745,4745,4745,4745,50
|
|
20240402,101700,94183710,4745,4745,4745,4745,10
|
|
20240402,101600,94136260,4715,4715,4715,4715,0
|
|
20240402,101500,94136260,4715,4715,4715,4715,0
|
|
20240402,101400,94136260,4715,4715,4715,4715,0
|
|
20240402,101300,94136260,4715,4715,4715,4715,361
|
|
20240402,101200,92434145,4715,4745,4745,4715,1055
|
|
20240402,101100,87456835,4750,4750,4750,4750,0
|
|
20240402,101000,87456835,4750,4750,4750,4750,0
|
|
20240402,100900,87456835,4750,4750,4750,4750,0
|
|
20240402,100800,87456835,4750,4725,4750,4720,810
|
|
20240402,100700,83633135,4725,4735,4735,4725,1330
|
|
20240402,100600,77344105,4735,4735,4735,4735,0
|
|
20240402,100500,77344105,4735,4740,4740,4735,52
|
|
20240402,100400,77097655,4750,4750,4750,4750,0
|
|
20240402,100300,77097655,4750,4750,4750,4750,201
|
|
20240402,100200,76142905,4750,4750,4750,4750,0
|
|
20240402,100100,76142905,4750,4750,4750,4750,0
|
|
20240402,100000,76142905,4750,4750,4750,4750,0
|
|
20240402,095900,76142905,4750,4750,4750,4750,0
|
|
20240402,095800,76142905,4750,4750,4750,4750,0
|
|
20240402,095700,76142905,4750,4750,4750,4750,2
|
|
20240402,095600,76133405,4750,4750,4750,4750,10
|
|
20240402,095500,76085905,4750,4750,4750,4750,5
|
|
20240402,095400,76062155,4750,4750,4750,4750,0
|
|
20240402,095300,76062155,4750,4750,4750,4750,1
|
|
20240402,095200,76057405,4750,4750,4750,4750,3
|
|
20240402,095100,76043155,4750,4750,4750,4750,3
|
|
20240402,095000,76028905,4750,4750,4750,4750,16
|
|
20240402,094900,75952905,4740,4740,4740,4740,0
|
|
20240402,094800,75952905,4740,4740,4740,4740,30
|
|
20240402,094700,75810705,4750,4750,4750,4750,0
|
|
20240402,094600,75810705,4750,4750,4750,4750,0
|
|
20240402,094500,75810705,4750,4750,4750,4750,0
|
|
20240402,094400,75810705,4750,4750,4750,4750,0
|
|
20240402,094300,75810705,4750,4750,4750,4750,10
|
|
20240402,094200,75763205,4740,4740,4740,4740,0
|
|
20240402,094100,75763205,4740,4740,4740,4740,0
|
|
20240402,094000,75763205,4740,4740,4740,4740,0
|
|
20240402,093900,75763205,4740,4740,4740,4740,152
|
|
20240402,093800,75042725,4750,4745,4750,4745,108
|
|
20240402,093700,74530235,4750,4750,4750,4750,0
|
|
20240402,093600,74530235,4750,4750,4750,4750,42
|
|
20240402,093500,74330735,4750,4750,4750,4750,0
|
|
20240402,093400,74330735,4750,4750,4750,4750,0
|
|
20240402,093300,74330735,4750,4750,4750,4750,161
|
|
20240402,093200,73565985,4750,4750,4750,4750,10
|
|
20240402,093100,73518485,4730,4730,4730,4730,50
|
|
20240402,093000,73281985,4730,4730,4730,4730,0
|
|
20240402,092900,73281985,4730,4730,4730,4730,6
|
|
20240402,092800,73253605,4730,4730,4730,4730,933
|
|
20240402,092700,68840515,4730,4730,4730,4730,21
|
|
20240402,092600,68741185,4730,4730,4730,4730,1164
|
|
20240402,092500,63235465,4730,4730,4730,4730,241
|
|
20240402,092400,62095535,4725,4730,4730,4725,2554
|
|
20240402,092300,50015120,4730,4755,4755,4730,1497
|
|
20240402,092200,42932970,4755,4735,4755,4730,530
|
|
20240402,092100,40425805,4735,4735,4735,4735,224
|
|
20240402,092000,39365165,4740,4740,4740,4740,1
|
|
20240402,091900,39360425,4755,4755,4755,4755,0
|
|
20240402,091800,39360425,4755,4755,4755,4755,0
|
|
20240402,091700,39360425,4755,4755,4755,4755,10
|
|
20240402,091600,39312875,4755,4755,4755,4755,109
|
|
20240402,091500,38794580,4755,4755,4755,4755,1
|
|
20240402,091400,38789825,4735,4735,4735,4735,1000
|
|
20240402,091300,34054825,4735,4745,4745,4735,3
|
|
20240402,091200,34040605,4730,4750,4760,4730,942
|
|
20240402,091100,29565290,4760,4765,4765,4760,272
|
|
20240402,091000,28270505,4760,4775,4775,4760,877
|
|
20240402,090900,24087820,4775,4790,4790,4775,2650
|
|
20240402,090800,11426940,4790,4775,4790,4775,88
|
|
20240402,090700,11006590,4775,4785,4785,4775,841
|
|
20240402,090600,6986205,4790,4790,4790,4790,41
|
|
20240402,090500,6789815,4790,4785,4790,4785,50
|
|
20240402,090400,6550515,4830,4830,4830,4830,1
|
|
20240402,090300,6545685,4785,4790,4790,4785,77
|
|
20240402,090200,6177115,4830,4830,4830,4830,0
|
|
20240402,090100,6177115,4830,4830,4830,4830,10
|
|
20240402,090000,6128815,4775,4830,4830,4775,1269
|