674 lines
32 KiB
CSV
674 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,201100,192762830,4475,4475,4475,4475,38
|
|
20240408,201000,192762830,4475,4475,4475,4475,0
|
|
20240408,200900,192762830,4475,4475,4475,4475,0
|
|
20240408,200800,192762830,4475,4475,4475,4475,0
|
|
20240408,200700,192762830,4475,4475,4475,4475,0
|
|
20240408,200600,192762830,4475,4475,4475,4475,0
|
|
20240408,200500,192762830,4475,4475,4475,4475,0
|
|
20240408,200400,192762830,4475,4475,4475,4475,0
|
|
20240408,200300,192762830,4475,4475,4475,4475,0
|
|
20240408,200200,192762830,4475,4475,4475,4475,0
|
|
20240408,200100,192762830,4475,4475,4475,4475,0
|
|
20240408,200000,192762830,4475,4475,4475,4475,0
|
|
20240408,195900,192762830,4475,4475,4475,4475,0
|
|
20240408,195800,192762830,4475,4475,4475,4475,0
|
|
20240408,195700,192762830,4475,4475,4475,4475,0
|
|
20240408,195600,192762830,4475,4475,4475,4475,0
|
|
20240408,195500,192762830,4475,4475,4475,4475,0
|
|
20240408,195400,192762830,4475,4475,4475,4475,0
|
|
20240408,195300,192762830,4475,4475,4475,4475,0
|
|
20240408,195200,192762830,4475,4475,4475,4475,0
|
|
20240408,195100,192762830,4475,4475,4475,4475,0
|
|
20240408,195000,192762830,4475,4475,4475,4475,0
|
|
20240408,194900,192762830,4475,4475,4475,4475,0
|
|
20240408,194800,192762830,4475,4475,4475,4475,0
|
|
20240408,194700,192762830,4475,4475,4475,4475,0
|
|
20240408,194600,192762830,4475,4475,4475,4475,0
|
|
20240408,194500,192762830,4475,4475,4475,4475,0
|
|
20240408,194400,192762830,4475,4475,4475,4475,0
|
|
20240408,194300,192762830,4475,4475,4475,4475,0
|
|
20240408,194200,192762830,4475,4475,4475,4475,0
|
|
20240408,194100,192762830,4475,4475,4475,4475,38
|
|
20240408,194000,192762830,4475,4475,4475,4475,0
|
|
20240408,193900,192762830,4475,4475,4475,4475,0
|
|
20240408,193800,192762830,4475,4475,4475,4475,0
|
|
20240408,193700,192762830,4475,4475,4475,4475,0
|
|
20240408,193600,192762830,4475,4475,4475,4475,0
|
|
20240408,193500,192762830,4475,4475,4475,4475,0
|
|
20240408,193400,192762830,4475,4475,4475,4475,0
|
|
20240408,193300,192762830,4475,4475,4475,4475,0
|
|
20240408,193200,192762830,4475,4475,4475,4475,0
|
|
20240408,193100,192762830,4475,4475,4475,4475,0
|
|
20240408,193000,192762830,4475,4475,4475,4475,0
|
|
20240408,192900,192762830,4475,4475,4475,4475,0
|
|
20240408,192800,192762830,4475,4475,4475,4475,0
|
|
20240408,192700,192762830,4475,4475,4475,4475,0
|
|
20240408,192600,192762830,4475,4475,4475,4475,0
|
|
20240408,192500,192762830,4475,4475,4475,4475,0
|
|
20240408,192400,192762830,4475,4475,4475,4475,0
|
|
20240408,192300,192762830,4475,4475,4475,4475,0
|
|
20240408,192200,192762830,4475,4475,4475,4475,0
|
|
20240408,192100,192762830,4475,4475,4475,4475,0
|
|
20240408,192000,192762830,4475,4475,4475,4475,0
|
|
20240408,191900,192762830,4475,4475,4475,4475,0
|
|
20240408,191800,192762830,4475,4475,4475,4475,0
|
|
20240408,191700,192762830,4475,4475,4475,4475,0
|
|
20240408,191600,192762830,4475,4475,4475,4475,0
|
|
20240408,191500,192762830,4475,4475,4475,4475,0
|
|
20240408,191400,192762830,4475,4475,4475,4475,0
|
|
20240408,191300,192762830,4475,4475,4475,4475,0
|
|
20240408,191200,192762830,4475,4475,4475,4475,0
|
|
20240408,191100,192762830,4475,4475,4475,4475,38
|
|
20240408,191000,192762830,4475,4475,4475,4475,0
|
|
20240408,190900,192762830,4475,4475,4475,4475,0
|
|
20240408,190800,192762830,4475,4475,4475,4475,0
|
|
20240408,190700,192762830,4475,4475,4475,4475,0
|
|
20240408,190600,192762830,4475,4475,4475,4475,0
|
|
20240408,190500,192762830,4475,4475,4475,4475,0
|
|
20240408,190400,192762830,4475,4475,4475,4475,0
|
|
20240408,190300,192762830,4475,4475,4475,4475,0
|
|
20240408,190200,192762830,4475,4475,4475,4475,0
|
|
20240408,190100,192762830,4475,4475,4475,4475,0
|
|
20240408,190000,192762830,4475,4475,4475,4475,0
|
|
20240408,185900,192762830,4475,4475,4475,4475,0
|
|
20240408,185800,192762830,4475,4475,4475,4475,0
|
|
20240408,185700,192762830,4475,4475,4475,4475,0
|
|
20240408,185600,192762830,4475,4475,4475,4475,0
|
|
20240408,185500,192762830,4475,4475,4475,4475,0
|
|
20240408,185400,192762830,4475,4475,4475,4475,0
|
|
20240408,185300,192762830,4475,4475,4475,4475,0
|
|
20240408,185200,192762830,4475,4475,4475,4475,0
|
|
20240408,185100,192762830,4475,4475,4475,4475,0
|
|
20240408,185000,192762830,4475,4475,4475,4475,0
|
|
20240408,184900,192762830,4475,4475,4475,4475,0
|
|
20240408,184800,192762830,4475,4475,4475,4475,0
|
|
20240408,184700,192762830,4475,4475,4475,4475,0
|
|
20240408,184600,192762830,4475,4475,4475,4475,0
|
|
20240408,184500,192762830,4475,4475,4475,4475,0
|
|
20240408,184400,192762830,4475,4475,4475,4475,0
|
|
20240408,184300,192762830,4475,4475,4475,4475,0
|
|
20240408,184200,192762830,4475,4475,4475,4475,0
|
|
20240408,184100,192762830,4475,4475,4475,4475,38
|
|
20240408,184000,192762830,4475,4475,4475,4475,0
|
|
20240408,183900,192762830,4475,4475,4475,4475,0
|
|
20240408,183800,192762830,4475,4475,4475,4475,0
|
|
20240408,183700,192762830,4475,4475,4475,4475,0
|
|
20240408,183600,192762830,4475,4475,4475,4475,0
|
|
20240408,183500,192762830,4475,4475,4475,4475,0
|
|
20240408,183400,192762830,4475,4475,4475,4475,0
|
|
20240408,183300,192762830,4475,4475,4475,4475,0
|
|
20240408,183200,192762830,4475,4475,4475,4475,0
|
|
20240408,183100,192762830,4475,4475,4475,4475,0
|
|
20240408,183000,192762830,4475,4475,4475,4475,0
|
|
20240408,182900,192762830,4475,4475,4475,4475,0
|
|
20240408,182800,192762830,4475,4475,4475,4475,0
|
|
20240408,182700,192762830,4475,4475,4475,4475,0
|
|
20240408,182600,192762830,4475,4475,4475,4475,0
|
|
20240408,182500,192762830,4475,4475,4475,4475,0
|
|
20240408,182400,192762830,4475,4475,4475,4475,0
|
|
20240408,182300,192762830,4475,4475,4475,4475,0
|
|
20240408,182200,192762830,4475,4475,4475,4475,0
|
|
20240408,182100,192762830,4475,4475,4475,4475,0
|
|
20240408,182000,192762830,4475,4475,4475,4475,0
|
|
20240408,181900,192762830,4475,4475,4475,4475,0
|
|
20240408,181800,192762830,4475,4475,4475,4475,0
|
|
20240408,181700,192762830,4475,4475,4475,4475,0
|
|
20240408,181600,192762830,4475,4475,4475,4475,0
|
|
20240408,181500,192762830,4475,4475,4475,4475,0
|
|
20240408,181400,192762830,4475,4475,4475,4475,0
|
|
20240408,181300,192762830,4475,4475,4475,4475,0
|
|
20240408,181200,192762830,4475,4475,4475,4475,0
|
|
20240408,181100,192762830,4475,4475,4475,4475,38
|
|
20240408,181000,192762830,4475,4475,4475,4475,0
|
|
20240408,180900,192762830,4475,4475,4475,4475,0
|
|
20240408,180800,192762830,4475,4475,4475,4475,0
|
|
20240408,180700,192762830,4475,4475,4475,4475,0
|
|
20240408,180600,192762830,4475,4475,4475,4475,0
|
|
20240408,180500,192762830,4475,4475,4475,4475,0
|
|
20240408,180400,192762830,4475,4475,4475,4475,0
|
|
20240408,180300,192762830,4475,4475,4475,4475,0
|
|
20240408,180200,192762830,4475,4475,4475,4475,0
|
|
20240408,180100,192762830,4475,4475,4475,4475,0
|
|
20240408,180000,192762830,4475,4475,4475,4475,0
|
|
20240408,175900,192762830,4475,4475,4475,4475,0
|
|
20240408,175800,192762830,4475,4475,4475,4475,0
|
|
20240408,175700,192762830,4475,4475,4475,4475,0
|
|
20240408,175600,192762830,4475,4475,4475,4475,0
|
|
20240408,175500,192762830,4475,4475,4475,4475,0
|
|
20240408,175400,192762830,4475,4475,4475,4475,0
|
|
20240408,175300,192762830,4475,4475,4475,4475,0
|
|
20240408,175200,192762830,4475,4475,4475,4475,0
|
|
20240408,175100,192762830,4475,4475,4475,4475,0
|
|
20240408,175000,192762830,4475,4475,4475,4475,0
|
|
20240408,174900,192762830,4475,4475,4475,4475,0
|
|
20240408,174800,192762830,4475,4475,4475,4475,0
|
|
20240408,174700,192762830,4475,4475,4475,4475,0
|
|
20240408,174600,192762830,4475,4475,4475,4475,0
|
|
20240408,174500,192762830,4475,4475,4475,4475,0
|
|
20240408,174400,192762830,4475,4475,4475,4475,0
|
|
20240408,174300,192762830,4475,4475,4475,4475,0
|
|
20240408,174200,192762830,4475,4475,4475,4475,0
|
|
20240408,174100,192762830,4475,4475,4475,4475,38
|
|
20240408,174000,192762830,4475,4475,4475,4475,0
|
|
20240408,173900,192762830,4475,4475,4475,4475,0
|
|
20240408,173800,192762830,4475,4475,4475,4475,0
|
|
20240408,173700,192762830,4475,4475,4475,4475,0
|
|
20240408,173600,192762830,4475,4475,4475,4475,0
|
|
20240408,173500,192762830,4475,4475,4475,4475,0
|
|
20240408,173400,192762830,4475,4475,4475,4475,0
|
|
20240408,173300,192762830,4475,4475,4475,4475,0
|
|
20240408,173200,192762830,4475,4475,4475,4475,0
|
|
20240408,173100,192762830,4475,4475,4475,4475,0
|
|
20240408,173000,192762830,4475,4475,4475,4475,0
|
|
20240408,172900,192762830,4475,4475,4475,4475,0
|
|
20240408,172800,192762830,4475,4475,4475,4475,0
|
|
20240408,172700,192762830,4475,4475,4475,4475,0
|
|
20240408,172600,192762830,4475,4475,4475,4475,0
|
|
20240408,172500,192762830,4475,4475,4475,4475,0
|
|
20240408,172400,192762830,4475,4475,4475,4475,0
|
|
20240408,172300,192762830,4475,4475,4475,4475,0
|
|
20240408,172200,192762830,4475,4475,4475,4475,0
|
|
20240408,172100,192762830,4475,4475,4475,4475,0
|
|
20240408,172000,192762830,4475,4475,4475,4475,0
|
|
20240408,171900,192762830,4475,4475,4475,4475,0
|
|
20240408,171800,192762830,4475,4475,4475,4475,0
|
|
20240408,171700,192762830,4475,4475,4475,4475,0
|
|
20240408,171600,192762830,4475,4475,4475,4475,0
|
|
20240408,171500,192762830,4475,4475,4475,4475,0
|
|
20240408,171400,192762830,4475,4475,4475,4475,0
|
|
20240408,171300,192762830,4475,4475,4475,4475,0
|
|
20240408,171200,192762830,4475,4475,4475,4475,0
|
|
20240408,171100,192762830,4475,4475,4475,4475,38
|
|
20240408,171000,192762830,4475,4475,4475,4475,0
|
|
20240408,170900,192762830,4475,4475,4475,4475,0
|
|
20240408,170800,192762830,4475,4475,4475,4475,0
|
|
20240408,170700,192762830,4475,4475,4475,4475,0
|
|
20240408,170600,192762830,4475,4475,4475,4475,0
|
|
20240408,170500,192762830,4475,4475,4475,4475,0
|
|
20240408,170400,192762830,4475,4475,4475,4475,0
|
|
20240408,170300,192762830,4475,4475,4475,4475,0
|
|
20240408,170200,192762830,4475,4475,4475,4475,0
|
|
20240408,170100,192762830,4475,4475,4475,4475,0
|
|
20240408,170000,192762830,4475,4475,4475,4475,0
|
|
20240408,165900,192762830,4475,4475,4475,4475,0
|
|
20240408,165800,192762830,4475,4475,4475,4475,0
|
|
20240408,165700,192762830,4475,4475,4475,4475,0
|
|
20240408,165600,192762830,4475,4475,4475,4475,0
|
|
20240408,165500,192762830,4475,4475,4475,4475,0
|
|
20240408,165400,192762830,4475,4475,4475,4475,0
|
|
20240408,165300,192762830,4475,4475,4475,4475,0
|
|
20240408,165200,192762830,4475,4475,4475,4475,0
|
|
20240408,165100,192762830,4475,4475,4475,4475,0
|
|
20240408,165000,192762830,4475,4475,4475,4475,0
|
|
20240408,164900,192762830,4475,4475,4475,4475,0
|
|
20240408,164800,192762830,4475,4475,4475,4475,0
|
|
20240408,164700,192762830,4475,4475,4475,4475,0
|
|
20240408,164600,192762830,4475,4475,4475,4475,0
|
|
20240408,164500,192762830,4475,4475,4475,4475,0
|
|
20240408,164400,192762830,4475,4475,4475,4475,0
|
|
20240408,164300,192762830,4475,4475,4475,4475,0
|
|
20240408,164200,192762830,4475,4475,4475,4475,0
|
|
20240408,164100,192762830,4475,4475,4475,4475,38
|
|
20240408,164000,192762830,4475,4475,4475,4475,0
|
|
20240408,163900,192762830,4475,4475,4475,4475,0
|
|
20240408,163800,192762830,4475,4475,4475,4475,0
|
|
20240408,163700,192762830,4475,4475,4475,4475,0
|
|
20240408,163600,192762830,4475,4475,4475,4475,0
|
|
20240408,163500,192762830,4475,4475,4475,4475,0
|
|
20240408,163400,192762830,4475,4475,4475,4475,0
|
|
20240408,163300,192762830,4475,4475,4475,4475,0
|
|
20240408,163200,192762830,4475,4475,4475,4475,0
|
|
20240408,163100,192762830,4475,4475,4475,4475,0
|
|
20240408,163000,192762830,4475,4475,4475,4475,0
|
|
20240408,162900,192762830,4475,4475,4475,4475,0
|
|
20240408,162800,192762830,4475,4475,4475,4475,0
|
|
20240408,162700,192762830,4475,4475,4475,4475,0
|
|
20240408,162600,192762830,4475,4475,4475,4475,0
|
|
20240408,162500,192762830,4475,4475,4475,4475,0
|
|
20240408,162400,192762830,4475,4475,4475,4475,0
|
|
20240408,162300,192762830,4475,4475,4475,4475,0
|
|
20240408,162200,192762830,4475,4475,4475,4475,0
|
|
20240408,162100,192762830,4475,4475,4475,4475,0
|
|
20240408,162000,192762830,4475,4475,4475,4475,0
|
|
20240408,161900,192762830,4475,4475,4475,4475,0
|
|
20240408,161800,192762830,4475,4475,4475,4475,0
|
|
20240408,161700,192762830,4475,4475,4475,4475,0
|
|
20240408,161600,192762830,4475,4475,4475,4475,0
|
|
20240408,161500,192762830,4475,4475,4475,4475,0
|
|
20240408,161400,192762830,4475,4475,4475,4475,0
|
|
20240408,161300,192762830,4475,4475,4475,4475,0
|
|
20240408,161200,192762830,4475,4475,4475,4475,0
|
|
20240408,161100,192762830,4475,4475,4475,4475,38
|
|
20240408,161000,192762830,4475,4475,4475,4475,0
|
|
20240408,160900,192762830,4475,4475,4475,4475,0
|
|
20240408,160800,192762830,4475,4475,4475,4475,0
|
|
20240408,160700,192762830,4475,4475,4475,4475,0
|
|
20240408,160600,192762830,4475,4475,4475,4475,0
|
|
20240408,160500,192762830,4475,4475,4475,4475,0
|
|
20240408,160400,192762830,4475,4475,4475,4475,0
|
|
20240408,160300,192762830,4475,4475,4475,4475,0
|
|
20240408,160200,192762830,4475,4475,4475,4475,0
|
|
20240408,160100,192762830,4475,4475,4475,4475,0
|
|
20240408,160000,192762830,4475,4475,4475,4475,0
|
|
20240408,155900,192762830,4475,4475,4475,4475,0
|
|
20240408,155800,192762830,4475,4475,4475,4475,0
|
|
20240408,155700,192762830,4475,4475,4475,4475,0
|
|
20240408,155600,192762830,4475,4475,4475,4475,0
|
|
20240408,155500,192762830,4475,4475,4475,4475,0
|
|
20240408,155400,192762830,4475,4475,4475,4475,0
|
|
20240408,155300,192762830,4475,4475,4475,4475,0
|
|
20240408,155200,192762830,4475,4475,4475,4475,0
|
|
20240408,155100,192762830,4475,4475,4475,4475,0
|
|
20240408,155000,192762830,4475,4475,4475,4475,0
|
|
20240408,154900,192762830,4475,4475,4475,4475,0
|
|
20240408,154800,192762830,4475,4475,4475,4475,0
|
|
20240408,154700,192762830,4475,4475,4475,4475,0
|
|
20240408,154600,192762830,4475,4475,4475,4475,0
|
|
20240408,154500,192762830,4475,4475,4475,4475,0
|
|
20240408,154400,192762830,4475,4475,4475,4475,0
|
|
20240408,154300,192762830,4475,4475,4475,4475,0
|
|
20240408,154200,192762830,4475,4475,4475,4475,0
|
|
20240408,154100,192762830,4475,4475,4475,4475,38
|
|
20240408,154000,192762830,4475,4475,4475,4475,0
|
|
20240408,153900,192762830,4475,4475,4475,4475,0
|
|
20240408,153800,192762830,4475,4475,4475,4475,0
|
|
20240408,153700,192762830,4475,4475,4475,4475,0
|
|
20240408,153600,192762830,4475,4475,4475,4475,0
|
|
20240408,153500,192762830,4475,4475,4475,4475,0
|
|
20240408,153400,192762830,4475,4475,4475,4475,0
|
|
20240408,153300,192762830,4475,4475,4475,4475,0
|
|
20240408,153200,192762830,4475,4475,4475,4475,0
|
|
20240408,153100,192762830,4475,4475,4475,4475,0
|
|
20240408,153000,192762830,4475,4475,4475,4475,38
|
|
20240408,152900,192592780,4475,4475,4475,4475,0
|
|
20240408,152800,192592780,4475,4475,4475,4475,0
|
|
20240408,152700,192592780,4475,4475,4475,4475,0
|
|
20240408,152600,192592780,4475,4475,4475,4475,0
|
|
20240408,152500,192592780,4475,4475,4475,4475,0
|
|
20240408,152400,192592780,4475,4475,4475,4475,0
|
|
20240408,152300,192592780,4475,4475,4475,4475,0
|
|
20240408,152200,192592780,4475,4475,4475,4475,0
|
|
20240408,152100,192592780,4475,4475,4475,4475,0
|
|
20240408,152000,192592780,4475,4475,4475,4475,0
|
|
20240408,151900,192592780,4475,4475,4475,4475,3
|
|
20240408,151800,192579355,4460,4460,4460,4460,0
|
|
20240408,151700,192579355,4460,4460,4460,4460,100
|
|
20240408,151600,192133355,4460,4460,4460,4460,0
|
|
20240408,151500,192133355,4460,4460,4460,4460,14
|
|
20240408,151400,192070915,4460,4460,4460,4460,0
|
|
20240408,151300,192070915,4460,4455,4460,4455,21
|
|
20240408,151200,191977355,4440,4440,4440,4440,0
|
|
20240408,151100,191977355,4440,4440,4440,4440,0
|
|
20240408,151000,191977355,4440,4440,4440,4440,0
|
|
20240408,150900,191977355,4440,4440,4440,4440,0
|
|
20240408,150800,191977355,4440,4440,4440,4440,492
|
|
20240408,150700,189792875,4440,4440,4440,4440,816
|
|
20240408,150600,186169835,4455,4455,4455,4455,0
|
|
20240408,150500,186169835,4455,4455,4455,4455,0
|
|
20240408,150400,186169835,4455,4455,4455,4455,0
|
|
20240408,150300,186169835,4455,4455,4455,4455,0
|
|
20240408,150200,186169835,4455,4455,4455,4455,0
|
|
20240408,150100,186169835,4455,4455,4455,4455,0
|
|
20240408,150000,186169835,4455,4455,4455,4455,0
|
|
20240408,145900,186169835,4455,4455,4455,4455,0
|
|
20240408,145800,186169835,4455,4455,4455,4455,0
|
|
20240408,145700,186169835,4455,4455,4455,4455,0
|
|
20240408,145600,186169835,4455,4455,4455,4455,0
|
|
20240408,145500,186169835,4455,4455,4455,4455,2
|
|
20240408,145400,186160925,4440,4440,4440,4440,0
|
|
20240408,145300,186160925,4440,4440,4440,4440,300
|
|
20240408,145200,184828925,4445,4445,4445,4445,0
|
|
20240408,145100,184828925,4445,4445,4445,4445,200
|
|
20240408,145000,183939925,4445,4445,4445,4445,0
|
|
20240408,144900,183939925,4445,4445,4445,4445,300
|
|
20240408,144800,182606425,4445,4445,4445,4445,6
|
|
20240408,144700,182579755,4440,4440,4440,4440,0
|
|
20240408,144600,182579755,4440,4440,4440,4440,0
|
|
20240408,144500,182579755,4440,4440,4440,4440,0
|
|
20240408,144400,182579755,4440,4440,4440,4440,0
|
|
20240408,144300,182579755,4440,4440,4440,4440,0
|
|
20240408,144200,182579755,4440,4440,4440,4440,0
|
|
20240408,144100,182579755,4440,4440,4440,4440,0
|
|
20240408,144000,182579755,4440,4440,4440,4440,0
|
|
20240408,143900,182579755,4440,4440,4440,4440,0
|
|
20240408,143800,182579755,4440,4440,4440,4440,0
|
|
20240408,143700,182579755,4440,4440,4440,4440,0
|
|
20240408,143600,182579755,4440,4440,4440,4440,0
|
|
20240408,143500,182579755,4440,4440,4440,4440,0
|
|
20240408,143400,182579755,4440,4440,4440,4440,0
|
|
20240408,143300,182579755,4440,4440,4440,4440,0
|
|
20240408,143200,182579755,4440,4440,4440,4440,111
|
|
20240408,143100,182086915,4440,4440,4440,4440,0
|
|
20240408,143000,182086915,4440,4440,4440,4440,0
|
|
20240408,142900,182086915,4440,4440,4440,4440,0
|
|
20240408,142800,182086915,4440,4440,4440,4440,0
|
|
20240408,142700,182086915,4440,4440,4440,4440,0
|
|
20240408,142600,182086915,4440,4440,4440,4440,80
|
|
20240408,142500,181731715,4440,4440,4440,4440,0
|
|
20240408,142400,181731715,4440,4440,4440,4440,0
|
|
20240408,142300,181731715,4440,4440,4440,4440,0
|
|
20240408,142200,181731715,4440,4440,4440,4440,0
|
|
20240408,142100,181731715,4440,4440,4440,4440,0
|
|
20240408,142000,181731715,4440,4440,4440,4440,0
|
|
20240408,141900,181731715,4440,4440,4440,4440,0
|
|
20240408,141800,181731715,4440,4450,4450,4440,1000
|
|
20240408,141700,177291275,4450,4450,4450,4450,0
|
|
20240408,141600,177291275,4450,4465,4465,4450,2500
|
|
20240408,141500,166162045,4465,4465,4465,4465,0
|
|
20240408,141400,166162045,4465,4465,4465,4465,0
|
|
20240408,141300,166162045,4465,4465,4465,4465,100
|
|
20240408,141200,165715545,4465,4465,4465,4465,1
|
|
20240408,141100,165711080,4470,4470,4470,4470,0
|
|
20240408,141000,165711080,4470,4470,4470,4470,0
|
|
20240408,140900,165711080,4470,4470,4470,4470,0
|
|
20240408,140800,165711080,4470,4470,4470,4470,0
|
|
20240408,140700,165711080,4470,4470,4470,4470,0
|
|
20240408,140600,165711080,4470,4470,4470,4470,0
|
|
20240408,140500,165711080,4470,4470,4470,4470,0
|
|
20240408,140400,165711080,4470,4470,4470,4470,70
|
|
20240408,140300,165398180,4475,4475,4475,4475,0
|
|
20240408,140200,165398180,4475,4475,4475,4475,0
|
|
20240408,140100,165398180,4475,4475,4475,4475,0
|
|
20240408,140000,165398180,4475,4475,4475,4475,5
|
|
20240408,135900,165375805,4475,4475,4475,4475,0
|
|
20240408,135800,165375805,4475,4475,4475,4475,0
|
|
20240408,135700,165375805,4475,4475,4475,4475,0
|
|
20240408,135600,165375805,4475,4475,4475,4475,0
|
|
20240408,135500,165375805,4475,4475,4475,4475,0
|
|
20240408,135400,165375805,4475,4475,4475,4475,0
|
|
20240408,135300,165375805,4475,4475,4475,4475,0
|
|
20240408,135200,165375805,4475,4475,4475,4475,2
|
|
20240408,135100,165366855,4480,4480,4480,4480,0
|
|
20240408,135000,165366855,4480,4480,4480,4480,0
|
|
20240408,134900,165366855,4480,4480,4480,4480,0
|
|
20240408,134800,165366855,4480,4480,4480,4480,0
|
|
20240408,134700,165366855,4480,4480,4480,4480,0
|
|
20240408,134600,165366855,4480,4480,4480,4480,20
|
|
20240408,134500,165277255,4470,4470,4470,4470,0
|
|
20240408,134400,165277255,4470,4470,4470,4470,0
|
|
20240408,134300,165277255,4470,4470,4470,4470,0
|
|
20240408,134200,165277255,4470,4470,4470,4470,0
|
|
20240408,134100,165277255,4470,4470,4470,4470,0
|
|
20240408,134000,165277255,4470,4470,4470,4470,0
|
|
20240408,133900,165277255,4470,4470,4470,4470,0
|
|
20240408,133800,165277255,4470,4470,4470,4470,0
|
|
20240408,133700,165277255,4470,4470,4470,4470,0
|
|
20240408,133600,165277255,4470,4470,4470,4470,1
|
|
20240408,133500,165272785,4500,4500,4500,4500,0
|
|
20240408,133400,165272785,4500,4500,4500,4500,0
|
|
20240408,133300,165272785,4500,4500,4500,4500,1
|
|
20240408,133200,165268285,4485,4470,4485,4470,1637
|
|
20240408,133100,157949800,4470,4470,4470,4470,0
|
|
20240408,133000,157949800,4470,4470,4470,4470,1
|
|
20240408,132900,157945330,4470,4470,4470,4470,0
|
|
20240408,132800,157945330,4470,4470,4470,4470,0
|
|
20240408,132700,157945330,4470,4470,4470,4470,0
|
|
20240408,132600,157945330,4470,4470,4470,4470,1
|
|
20240408,132500,157940860,4455,4455,4455,4455,0
|
|
20240408,132400,157940860,4455,4455,4455,4455,0
|
|
20240408,132300,157940860,4455,4455,4455,4455,0
|
|
20240408,132200,157940860,4455,4455,4455,4455,0
|
|
20240408,132100,157940860,4455,4455,4455,4455,0
|
|
20240408,132000,157940860,4455,4455,4455,4455,0
|
|
20240408,131900,157940860,4455,4455,4455,4455,0
|
|
20240408,131800,157940860,4455,4455,4455,4455,2242
|
|
20240408,131700,147952750,4445,4445,4445,4445,0
|
|
20240408,131600,147952750,4445,4445,4445,4445,0
|
|
20240408,131500,147952750,4445,4445,4445,4445,100
|
|
20240408,131400,147508250,4445,4435,4445,4435,690
|
|
20240408,131300,144446100,4435,4435,4435,4435,0
|
|
20240408,131200,144446100,4435,4435,4435,4435,0
|
|
20240408,131100,144446100,4435,4435,4435,4435,192
|
|
20240408,131000,143594580,4435,4435,4435,4435,0
|
|
20240408,130900,143594580,4435,4435,4435,4435,0
|
|
20240408,130800,143594580,4435,4435,4435,4435,0
|
|
20240408,130700,143594580,4435,4435,4435,4435,0
|
|
20240408,130600,143594580,4435,4435,4435,4435,0
|
|
20240408,130500,143594580,4435,4435,4435,4435,0
|
|
20240408,130400,143594580,4435,4435,4435,4435,0
|
|
20240408,130300,143594580,4435,4435,4435,4435,186
|
|
20240408,130200,142769670,4435,4435,4435,4435,100
|
|
20240408,130100,142326170,4435,4435,4435,4435,143
|
|
20240408,130000,141691965,4435,4435,4435,4435,0
|
|
20240408,125900,141691965,4435,4435,4435,4435,1
|
|
20240408,125800,141687530,4440,4440,4440,4440,0
|
|
20240408,125700,141687530,4440,4440,4440,4440,0
|
|
20240408,125600,141687530,4440,4440,4440,4440,0
|
|
20240408,125500,141687530,4440,4440,4440,4440,0
|
|
20240408,125400,141687530,4440,4440,4440,4440,0
|
|
20240408,125300,141687530,4440,4440,4440,4440,0
|
|
20240408,125200,141687530,4440,4440,4440,4440,0
|
|
20240408,125100,141687530,4440,4440,4440,4440,0
|
|
20240408,125000,141687530,4440,4440,4440,4440,0
|
|
20240408,124900,141687530,4440,4440,4440,4440,0
|
|
20240408,124800,141687530,4440,4440,4440,4440,0
|
|
20240408,124700,141687530,4440,4440,4440,4440,58
|
|
20240408,124600,141430010,4455,4455,4455,4455,0
|
|
20240408,124500,141430010,4455,4455,4455,4455,0
|
|
20240408,124400,141430010,4455,4455,4455,4455,5
|
|
20240408,124300,141407735,4455,4455,4455,4455,0
|
|
20240408,124200,141407735,4455,4455,4455,4455,0
|
|
20240408,124100,141407735,4455,4455,4455,4455,30
|
|
20240408,124000,141274085,4440,4440,4440,4440,0
|
|
20240408,123900,141274085,4440,4440,4440,4440,0
|
|
20240408,123800,141274085,4440,4440,4440,4440,0
|
|
20240408,123700,141274085,4440,4440,4440,4440,2
|
|
20240408,123600,141265205,4440,4440,4440,4440,0
|
|
20240408,123500,141265205,4440,4440,4440,4440,0
|
|
20240408,123400,141265205,4440,4440,4440,4440,0
|
|
20240408,123300,141265205,4440,4440,4440,4440,0
|
|
20240408,123200,141265205,4440,4440,4440,4440,0
|
|
20240408,123100,141265205,4440,4445,4445,4440,188
|
|
20240408,123000,140429765,4445,4445,4445,4445,0
|
|
20240408,122900,140429765,4445,4445,4445,4445,0
|
|
20240408,122800,140429765,4445,4445,4445,4445,156
|
|
20240408,122700,139736345,4445,4445,4445,4445,50
|
|
20240408,122600,139514095,4445,4445,4445,4445,0
|
|
20240408,122500,139514095,4445,4445,4445,4445,0
|
|
20240408,122400,139514095,4445,4445,4445,4445,0
|
|
20240408,122300,139514095,4445,4445,4445,4445,0
|
|
20240408,122200,139514095,4445,4445,4445,4445,0
|
|
20240408,122100,139514095,4445,4445,4445,4445,0
|
|
20240408,122000,139514095,4445,4445,4445,4445,0
|
|
20240408,121900,139514095,4445,4445,4445,4445,0
|
|
20240408,121800,139514095,4445,4445,4445,4445,0
|
|
20240408,121700,139514095,4445,4445,4445,4445,0
|
|
20240408,121600,139514095,4445,4445,4445,4445,0
|
|
20240408,121500,139514095,4445,4445,4445,4445,0
|
|
20240408,121400,139514095,4445,4445,4445,4445,0
|
|
20240408,121300,139514095,4445,4445,4445,4445,0
|
|
20240408,121200,139514095,4445,4445,4445,4445,10
|
|
20240408,121100,139469645,4445,4445,4445,4445,0
|
|
20240408,121000,139469645,4445,4445,4445,4445,1
|
|
20240408,120900,139465200,4445,4445,4445,4445,0
|
|
20240408,120800,139465200,4445,4445,4445,4445,0
|
|
20240408,120700,139465200,4445,4445,4445,4445,0
|
|
20240408,120600,139465200,4445,4445,4445,4445,0
|
|
20240408,120500,139465200,4445,4445,4445,4445,9
|
|
20240408,120400,139425195,4440,4440,4440,4440,0
|
|
20240408,120300,139425195,4440,4440,4440,4440,0
|
|
20240408,120200,139425195,4440,4440,4440,4440,0
|
|
20240408,120100,139425195,4440,4440,4440,4440,0
|
|
20240408,120000,139425195,4440,4440,4440,4440,0
|
|
20240408,115900,139425195,4440,4440,4440,4440,0
|
|
20240408,115800,139425195,4440,4440,4440,4440,0
|
|
20240408,115700,139425195,4440,4440,4440,4440,0
|
|
20240408,115600,139425195,4440,4440,4440,4440,0
|
|
20240408,115500,139425195,4440,4440,4440,4440,0
|
|
20240408,115400,139425195,4440,4440,4440,4440,0
|
|
20240408,115300,139425195,4440,4440,4440,4440,0
|
|
20240408,115200,139425195,4440,4440,4440,4440,0
|
|
20240408,115100,139425195,4440,4440,4440,4440,0
|
|
20240408,115000,139425195,4440,4440,4440,4440,191
|
|
20240408,114900,138577155,4435,4435,4435,4435,76
|
|
20240408,114800,138240095,4435,4435,4435,4435,0
|
|
20240408,114700,138240095,4435,4435,4435,4435,50
|
|
20240408,114600,138018345,4435,4435,4435,4435,0
|
|
20240408,114500,138018345,4435,4435,4435,4435,0
|
|
20240408,114400,138018345,4435,4435,4435,4435,76
|
|
20240408,114300,137681285,4435,4435,4435,4435,50
|
|
20240408,114200,137459535,4435,4435,4435,4435,0
|
|
20240408,114100,137459535,4435,4435,4435,4435,10
|
|
20240408,114000,137415185,4435,4435,4435,4435,0
|
|
20240408,113900,137415185,4435,4435,4435,4435,0
|
|
20240408,113800,137415185,4435,4435,4435,4435,0
|
|
20240408,113700,137415185,4435,4435,4435,4435,0
|
|
20240408,113600,137415185,4435,4435,4435,4435,0
|
|
20240408,113500,137415185,4435,4435,4435,4435,77
|
|
20240408,113400,137073690,4435,4430,4435,4430,31
|
|
20240408,113300,136936355,4435,4435,4435,4435,0
|
|
20240408,113200,136936355,4435,4435,4435,4435,0
|
|
20240408,113100,136936355,4435,4435,4435,4435,0
|
|
20240408,113000,136936355,4435,4435,4435,4435,0
|
|
20240408,112900,136936355,4435,4435,4435,4435,1
|
|
20240408,112800,136931920,4425,4430,4430,4425,100
|
|
20240408,112700,136489415,4445,4445,4445,4445,0
|
|
20240408,112600,136489415,4445,4445,4445,4445,0
|
|
20240408,112500,136489415,4445,4445,4445,4445,0
|
|
20240408,112400,136489415,4445,4445,4445,4445,0
|
|
20240408,112300,136489415,4445,4445,4445,4445,0
|
|
20240408,112200,136489415,4445,4445,4445,4445,0
|
|
20240408,112100,136489415,4445,4445,4445,4445,0
|
|
20240408,112000,136489415,4445,4445,4445,4445,1
|
|
20240408,111900,136484970,4425,4425,4425,4425,0
|
|
20240408,111800,136484970,4425,4425,4425,4425,0
|
|
20240408,111700,136484970,4425,4450,4450,4425,101
|
|
20240408,111600,136038020,4425,4435,4435,4425,1200
|
|
20240408,111500,130721970,4430,4430,4430,4430,0
|
|
20240408,111400,130721970,4430,4430,4430,4430,0
|
|
20240408,111300,130721970,4430,4430,4430,4430,0
|
|
20240408,111200,130721970,4430,4430,4430,4430,0
|
|
20240408,111100,130721970,4430,4430,4430,4430,0
|
|
20240408,111000,130721970,4430,4430,4430,4430,0
|
|
20240408,110900,130721970,4430,4435,4435,4430,1000
|
|
20240408,110800,126288910,4435,4435,4435,4435,159
|
|
20240408,110700,125583745,4470,4470,4470,4470,0
|
|
20240408,110600,125583745,4470,4470,4470,4470,50
|
|
20240408,110500,125360245,4465,4465,4465,4465,0
|
|
20240408,110400,125360245,4465,4465,4465,4465,0
|
|
20240408,110300,125360245,4465,4465,4465,4465,0
|
|
20240408,110200,125360245,4465,4465,4465,4465,0
|
|
20240408,110100,125360245,4465,4465,4465,4465,0
|
|
20240408,110000,125360245,4465,4465,4465,4465,0
|
|
20240408,105900,125360245,4465,4465,4465,4465,0
|
|
20240408,105800,125360245,4465,4465,4465,4465,0
|
|
20240408,105700,125360245,4465,4465,4465,4465,0
|
|
20240408,105600,125360245,4465,4450,4465,4450,480
|
|
20240408,105500,123223915,4450,4450,4450,4450,1542
|
|
20240408,105400,116362015,4445,4430,4445,4425,1368
|
|
20240408,105300,110307165,4425,4430,4430,4425,1500
|
|
20240408,105200,103669165,4425,4430,4430,4425,4427
|
|
20240408,105100,84074575,4430,4440,4440,4430,423
|
|
20240408,105000,82198135,4445,4450,4450,4445,2145
|
|
20240408,104900,72658420,4450,4450,4450,4450,179
|
|
20240408,104800,71861870,4450,4450,4450,4450,208
|
|
20240408,104700,70936270,4450,4450,4450,4450,0
|
|
20240408,104600,70936270,4450,4450,4450,4450,0
|
|
20240408,104500,70936270,4450,4450,4450,4450,392
|
|
20240408,104400,69191870,4450,4450,4450,4450,0
|
|
20240408,104300,69191870,4450,4450,4450,4450,21
|
|
20240408,104200,69098420,4450,4450,4450,4450,1084
|
|
20240408,104100,64274620,4450,4450,4450,4450,317
|
|
20240408,104000,62863970,4450,4450,4450,4450,200
|
|
20240408,103900,61973970,4450,4460,4460,4450,1722
|
|
20240408,103800,54307770,4475,4475,4475,4475,0
|
|
20240408,103700,54307770,4475,4475,4475,4475,0
|
|
20240408,103600,54307770,4475,4475,4475,4475,0
|
|
20240408,103500,54307770,4475,4475,4475,4475,100
|
|
20240408,103400,53860270,4455,4460,4460,4455,1000
|
|
20240408,103300,49404885,4460,4460,4460,4460,0
|
|
20240408,103200,49404885,4460,4460,4460,4460,350
|
|
20240408,103100,47843885,4460,4460,4460,4460,0
|
|
20240408,103000,47843885,4460,4460,4460,4460,0
|
|
20240408,102900,47843885,4460,4460,4460,4460,0
|
|
20240408,102800,47843885,4460,4460,4460,4460,0
|
|
20240408,102700,47843885,4460,4460,4460,4460,0
|
|
20240408,102600,47843885,4460,4460,4460,4460,431
|
|
20240408,102500,45921625,4460,4460,4460,4460,335
|
|
20240408,102400,44427525,4460,4460,4460,4460,0
|
|
20240408,102300,44427525,4460,4460,4460,4460,0
|
|
20240408,102200,44427525,4460,4460,4460,4460,0
|
|
20240408,102100,44427525,4460,4460,4460,4460,5
|
|
20240408,102000,44405225,4480,4480,4480,4480,0
|
|
20240408,101900,44405225,4480,4480,4480,4480,0
|
|
20240408,101800,44405225,4480,4460,4480,4460,21
|
|
20240408,101700,44311545,4480,4480,4480,4480,0
|
|
20240408,101600,44311545,4480,4480,4480,4480,0
|
|
20240408,101500,44311545,4480,4480,4480,4480,12
|
|
20240408,101400,44257785,4460,4460,4460,4460,84
|
|
20240408,101300,43883145,4455,4455,4455,4455,0
|
|
20240408,101200,43883145,4455,4455,4455,4455,0
|
|
20240408,101100,43883145,4455,4455,4455,4455,0
|
|
20240408,101000,43883145,4455,4455,4455,4455,2
|
|
20240408,100900,43874235,4455,4480,4480,4455,204
|
|
20240408,100800,42965215,4480,4480,4480,4480,0
|
|
20240408,100700,42965215,4480,4480,4480,4480,2
|
|
20240408,100600,42956255,4455,4455,4455,4455,0
|
|
20240408,100500,42956255,4455,4455,4455,4455,0
|
|
20240408,100400,42956255,4455,4460,4460,4455,905
|
|
20240408,100300,38923810,4470,4470,4470,4470,1
|
|
20240408,100200,38919340,4470,4465,4470,4465,68
|
|
20240408,100100,38615710,4470,4470,4470,4470,10
|
|
20240408,100000,38571010,4480,4480,4480,4480,0
|
|
20240408,095900,38571010,4480,4480,4480,4480,0
|
|
20240408,095800,38571010,4480,4480,4480,4480,22
|
|
20240408,095700,38472450,4465,4465,4465,4465,0
|
|
20240408,095600,38472450,4465,4465,4465,4465,4
|
|
20240408,095500,38454590,4460,4460,4460,4460,11
|
|
20240408,095400,38405530,4495,4495,4495,4495,2
|
|
20240408,095300,38396540,4460,4460,4460,4460,0
|
|
20240408,095200,38396540,4460,4460,4460,4460,0
|
|
20240408,095100,38396540,4460,4460,4460,4460,0
|
|
20240408,095000,38396540,4460,4460,4460,4460,0
|
|
20240408,094900,38396540,4460,4460,4460,4460,0
|
|
20240408,094800,38396540,4460,4460,4460,4460,0
|
|
20240408,094700,38396540,4460,4460,4460,4460,0
|
|
20240408,094600,38396540,4460,4460,4460,4460,689
|
|
20240408,094500,35323600,4495,4495,4495,4495,0
|
|
20240408,094400,35323600,4495,4495,4495,4495,30
|
|
20240408,094300,35188750,4500,4480,4500,4480,1000
|
|
20240408,094200,30690750,4470,4470,4470,4455,1052
|
|
20240408,094100,25988660,4470,4470,4470,4470,0
|
|
20240408,094000,25988660,4470,4470,4470,4470,1
|
|
20240408,093900,25984190,4470,4470,4470,4470,0
|
|
20240408,093800,25984190,4470,4470,4470,4470,0
|
|
20240408,093700,25984190,4470,4475,4475,4470,507
|
|
20240408,093600,23717665,4480,4480,4480,4480,3
|
|
20240408,093500,23704225,4480,4510,4510,4480,2313
|
|
20240408,093400,13290515,4510,4510,4510,4510,0
|
|
20240408,093300,13290515,4510,4510,4510,4510,0
|
|
20240408,093200,13290515,4510,4510,4510,4510,0
|
|
20240408,093100,13290515,4510,4510,4510,4510,0
|
|
20240408,093000,13290515,4510,4510,4510,4510,0
|
|
20240408,092900,13290515,4510,4510,4510,4510,0
|
|
20240408,092800,13290515,4510,4510,4510,4510,50
|
|
20240408,092700,13065015,4505,4505,4505,4505,0
|
|
20240408,092600,13065015,4505,4505,4505,4505,0
|
|
20240408,092500,13065015,4505,4505,4505,4505,0
|
|
20240408,092400,13065015,4505,4505,4505,4505,0
|
|
20240408,092300,13065015,4505,4510,4510,4505,759
|
|
20240408,092200,9643140,4510,4510,4510,4510,0
|
|
20240408,092100,9643140,4510,4510,4510,4510,0
|
|
20240408,092000,9643140,4510,4510,4510,4510,0
|
|
20240408,091900,9643140,4510,4510,4510,4510,22
|
|
20240408,091800,9543920,4510,4515,4515,4510,50
|
|
20240408,091700,9318345,4520,4520,4520,4520,1
|
|
20240408,091600,9313825,4515,4515,4515,4515,0
|
|
20240408,091500,9313825,4515,4515,4515,4515,1
|
|
20240408,091400,9309310,4530,4540,4540,4530,669
|
|
20240408,091300,6278690,4545,4545,4545,4545,0
|
|
20240408,091200,6278690,4545,4545,4545,4545,0
|
|
20240408,091100,6278690,4545,4545,4545,4545,1
|
|
20240408,091000,6274145,4565,4565,4565,4565,0
|
|
20240408,090900,6274145,4565,4565,4565,4565,0
|
|
20240408,090800,6274145,4565,4565,4565,4565,329
|
|
20240408,090700,4772260,4565,4565,4565,4565,0
|
|
20240408,090600,4772260,4565,4535,4565,4535,2
|
|
20240408,090500,4763160,4550,4550,4550,4550,6
|
|
20240408,090400,4735860,4550,4565,4570,4550,260
|
|
20240408,090300,3547995,4570,4570,4570,4570,0
|
|
20240408,090200,3547995,4570,4580,4595,4570,222
|
|
20240408,090100,2533410,4600,4600,4600,4600,0
|
|
20240408,090000,2533410,4600,4575,4600,4570,554
|