662 lines
32 KiB
CSV
662 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240404,195900,758520490,3055,3055,3055,3055,7702
|
|
20240404,195800,758520490,3055,3055,3055,3055,0
|
|
20240404,195700,758520490,3055,3055,3055,3055,0
|
|
20240404,195600,758520490,3055,3055,3055,3055,0
|
|
20240404,195500,758520490,3055,3055,3055,3055,0
|
|
20240404,195400,758520490,3055,3055,3055,3055,0
|
|
20240404,195300,758520490,3055,3055,3055,3055,0
|
|
20240404,195200,758520490,3055,3055,3055,3055,0
|
|
20240404,195100,758520490,3055,3055,3055,3055,0
|
|
20240404,195000,758520490,3055,3055,3055,3055,0
|
|
20240404,194900,758520490,3055,3055,3055,3055,0
|
|
20240404,194800,758520490,3055,3055,3055,3055,0
|
|
20240404,194700,758520490,3055,3055,3055,3055,0
|
|
20240404,194600,758520490,3055,3055,3055,3055,0
|
|
20240404,194500,758520490,3055,3055,3055,3055,0
|
|
20240404,194400,758520490,3055,3055,3055,3055,0
|
|
20240404,194300,758520490,3055,3055,3055,3055,0
|
|
20240404,194200,758520490,3055,3055,3055,3055,0
|
|
20240404,194100,758520490,3055,3055,3055,3055,0
|
|
20240404,194000,758520490,3055,3055,3055,3055,0
|
|
20240404,193900,758520490,3055,3055,3055,3055,0
|
|
20240404,193800,758520490,3055,3055,3055,3055,0
|
|
20240404,193700,758520490,3055,3055,3055,3055,0
|
|
20240404,193600,758520490,3055,3055,3055,3055,0
|
|
20240404,193500,758520490,3055,3055,3055,3055,0
|
|
20240404,193400,758520490,3055,3055,3055,3055,0
|
|
20240404,193300,758520490,3055,3055,3055,3055,0
|
|
20240404,193200,758520490,3055,3055,3055,3055,0
|
|
20240404,193100,758520490,3055,3055,3055,3055,0
|
|
20240404,193000,758520490,3055,3055,3055,3055,0
|
|
20240404,192900,758520490,3055,3055,3055,3055,7702
|
|
20240404,192800,758520490,3055,3055,3055,3055,0
|
|
20240404,192700,758520490,3055,3055,3055,3055,0
|
|
20240404,192600,758520490,3055,3055,3055,3055,0
|
|
20240404,192500,758520490,3055,3055,3055,3055,0
|
|
20240404,192400,758520490,3055,3055,3055,3055,0
|
|
20240404,192300,758520490,3055,3055,3055,3055,0
|
|
20240404,192200,758520490,3055,3055,3055,3055,0
|
|
20240404,192100,758520490,3055,3055,3055,3055,0
|
|
20240404,192000,758520490,3055,3055,3055,3055,0
|
|
20240404,191900,758520490,3055,3055,3055,3055,0
|
|
20240404,191800,758520490,3055,3055,3055,3055,0
|
|
20240404,191700,758520490,3055,3055,3055,3055,0
|
|
20240404,191600,758520490,3055,3055,3055,3055,0
|
|
20240404,191500,758520490,3055,3055,3055,3055,0
|
|
20240404,191400,758520490,3055,3055,3055,3055,0
|
|
20240404,191300,758520490,3055,3055,3055,3055,0
|
|
20240404,191200,758520490,3055,3055,3055,3055,0
|
|
20240404,191100,758520490,3055,3055,3055,3055,0
|
|
20240404,191000,758520490,3055,3055,3055,3055,0
|
|
20240404,190900,758520490,3055,3055,3055,3055,0
|
|
20240404,190800,758520490,3055,3055,3055,3055,0
|
|
20240404,190700,758520490,3055,3055,3055,3055,0
|
|
20240404,190600,758520490,3055,3055,3055,3055,0
|
|
20240404,190500,758520490,3055,3055,3055,3055,0
|
|
20240404,190400,758520490,3055,3055,3055,3055,0
|
|
20240404,190300,758520490,3055,3055,3055,3055,0
|
|
20240404,190200,758520490,3055,3055,3055,3055,0
|
|
20240404,190100,758520490,3055,3055,3055,3055,0
|
|
20240404,190000,758520490,3055,3055,3055,3055,0
|
|
20240404,185900,758520490,3055,3055,3055,3055,7702
|
|
20240404,185800,758520490,3055,3055,3055,3055,0
|
|
20240404,185700,758520490,3055,3055,3055,3055,0
|
|
20240404,185600,758520490,3055,3055,3055,3055,0
|
|
20240404,185500,758520490,3055,3055,3055,3055,0
|
|
20240404,185400,758520490,3055,3055,3055,3055,0
|
|
20240404,185300,758520490,3055,3055,3055,3055,0
|
|
20240404,185200,758520490,3055,3055,3055,3055,0
|
|
20240404,185100,758520490,3055,3055,3055,3055,0
|
|
20240404,185000,758520490,3055,3055,3055,3055,0
|
|
20240404,184900,758520490,3055,3055,3055,3055,0
|
|
20240404,184800,758520490,3055,3055,3055,3055,0
|
|
20240404,184700,758520490,3055,3055,3055,3055,0
|
|
20240404,184600,758520490,3055,3055,3055,3055,0
|
|
20240404,184500,758520490,3055,3055,3055,3055,0
|
|
20240404,184400,758520490,3055,3055,3055,3055,0
|
|
20240404,184300,758520490,3055,3055,3055,3055,0
|
|
20240404,184200,758520490,3055,3055,3055,3055,0
|
|
20240404,184100,758520490,3055,3055,3055,3055,0
|
|
20240404,184000,758520490,3055,3055,3055,3055,0
|
|
20240404,183900,758520490,3055,3055,3055,3055,0
|
|
20240404,183800,758520490,3055,3055,3055,3055,0
|
|
20240404,183700,758520490,3055,3055,3055,3055,0
|
|
20240404,183600,758520490,3055,3055,3055,3055,0
|
|
20240404,183500,758520490,3055,3055,3055,3055,0
|
|
20240404,183400,758520490,3055,3055,3055,3055,0
|
|
20240404,183300,758520490,3055,3055,3055,3055,0
|
|
20240404,183200,758520490,3055,3055,3055,3055,0
|
|
20240404,183100,758520490,3055,3055,3055,3055,0
|
|
20240404,183000,758520490,3055,3055,3055,3055,0
|
|
20240404,182900,758520490,3055,3055,3055,3055,7702
|
|
20240404,182800,758520490,3055,3055,3055,3055,0
|
|
20240404,182700,758520490,3055,3055,3055,3055,0
|
|
20240404,182600,758520490,3055,3055,3055,3055,0
|
|
20240404,182500,758520490,3055,3055,3055,3055,0
|
|
20240404,182400,758520490,3055,3055,3055,3055,0
|
|
20240404,182300,758520490,3055,3055,3055,3055,0
|
|
20240404,182200,758520490,3055,3055,3055,3055,0
|
|
20240404,182100,758520490,3055,3055,3055,3055,0
|
|
20240404,182000,758520490,3055,3055,3055,3055,0
|
|
20240404,181900,758520490,3055,3055,3055,3055,0
|
|
20240404,181800,758520490,3055,3055,3055,3055,0
|
|
20240404,181700,758520490,3055,3055,3055,3055,0
|
|
20240404,181600,758520490,3055,3055,3055,3055,0
|
|
20240404,181500,758520490,3055,3055,3055,3055,0
|
|
20240404,181400,758520490,3055,3055,3055,3055,0
|
|
20240404,181300,758520490,3055,3055,3055,3055,0
|
|
20240404,181200,758520490,3055,3055,3055,3055,0
|
|
20240404,181100,758520490,3055,3055,3055,3055,0
|
|
20240404,181000,758520490,3055,3055,3055,3055,0
|
|
20240404,180900,758520490,3055,3055,3055,3055,0
|
|
20240404,180800,758520490,3055,3055,3055,3055,0
|
|
20240404,180700,758520490,3055,3055,3055,3055,0
|
|
20240404,180600,758520490,3055,3055,3055,3055,0
|
|
20240404,180500,758520490,3055,3055,3055,3055,0
|
|
20240404,180400,758520490,3055,3055,3055,3055,0
|
|
20240404,180300,758520490,3055,3055,3055,3055,0
|
|
20240404,180200,758520490,3055,3055,3055,3055,0
|
|
20240404,180100,758520490,3055,3055,3055,3055,0
|
|
20240404,180000,758520490,3055,3055,3055,3055,0
|
|
20240404,175900,758520490,3055,3055,3055,3055,7702
|
|
20240404,175800,758520490,3055,3055,3055,3055,0
|
|
20240404,175700,758520490,3055,3055,3055,3055,0
|
|
20240404,175600,758520490,3055,3055,3055,3055,0
|
|
20240404,175500,758520490,3055,3055,3055,3055,0
|
|
20240404,175400,758520490,3055,3055,3055,3055,0
|
|
20240404,175300,758520490,3055,3055,3055,3055,0
|
|
20240404,175200,758520490,3055,3055,3055,3055,0
|
|
20240404,175100,758520490,3055,3055,3055,3055,0
|
|
20240404,175000,758520490,3055,3055,3055,3055,0
|
|
20240404,174900,758520490,3055,3055,3055,3055,0
|
|
20240404,174800,758520490,3055,3055,3055,3055,0
|
|
20240404,174700,758520490,3055,3055,3055,3055,0
|
|
20240404,174600,758520490,3055,3055,3055,3055,0
|
|
20240404,174500,758520490,3055,3055,3055,3055,0
|
|
20240404,174400,758520490,3055,3055,3055,3055,0
|
|
20240404,174300,758520490,3055,3055,3055,3055,0
|
|
20240404,174200,758520490,3055,3055,3055,3055,0
|
|
20240404,174100,758520490,3055,3055,3055,3055,0
|
|
20240404,174000,758520490,3055,3055,3055,3055,0
|
|
20240404,173900,758520490,3055,3055,3055,3055,0
|
|
20240404,173800,758520490,3055,3055,3055,3055,0
|
|
20240404,173700,758520490,3055,3055,3055,3055,0
|
|
20240404,173600,758520490,3055,3055,3055,3055,0
|
|
20240404,173500,758520490,3055,3055,3055,3055,0
|
|
20240404,173400,758520490,3055,3055,3055,3055,0
|
|
20240404,173300,758520490,3055,3055,3055,3055,0
|
|
20240404,173200,758520490,3055,3055,3055,3055,0
|
|
20240404,173100,758520490,3055,3055,3055,3055,0
|
|
20240404,173000,758520490,3055,3055,3055,3055,0
|
|
20240404,172900,758520490,3055,3055,3055,3055,7702
|
|
20240404,172800,758520490,3055,3055,3055,3055,0
|
|
20240404,172700,758520490,3055,3055,3055,3055,0
|
|
20240404,172600,758520490,3055,3055,3055,3055,0
|
|
20240404,172500,758520490,3055,3055,3055,3055,0
|
|
20240404,172400,758520490,3055,3055,3055,3055,0
|
|
20240404,172300,758520490,3055,3055,3055,3055,0
|
|
20240404,172200,758520490,3055,3055,3055,3055,0
|
|
20240404,172100,758520490,3055,3055,3055,3055,0
|
|
20240404,172000,758520490,3055,3055,3055,3055,0
|
|
20240404,171900,758520490,3055,3055,3055,3055,0
|
|
20240404,171800,758520490,3055,3055,3055,3055,0
|
|
20240404,171700,758520490,3055,3055,3055,3055,0
|
|
20240404,171600,758520490,3055,3055,3055,3055,0
|
|
20240404,171500,758520490,3055,3055,3055,3055,0
|
|
20240404,171400,758520490,3055,3055,3055,3055,0
|
|
20240404,171300,758520490,3055,3055,3055,3055,0
|
|
20240404,171200,758520490,3055,3055,3055,3055,0
|
|
20240404,171100,758520490,3055,3055,3055,3055,0
|
|
20240404,171000,758520490,3055,3055,3055,3055,0
|
|
20240404,170900,758520490,3055,3055,3055,3055,0
|
|
20240404,170800,758520490,3055,3055,3055,3055,0
|
|
20240404,170700,758520490,3055,3055,3055,3055,0
|
|
20240404,170600,758520490,3055,3055,3055,3055,0
|
|
20240404,170500,758520490,3055,3055,3055,3055,0
|
|
20240404,170400,758520490,3055,3055,3055,3055,0
|
|
20240404,170300,758520490,3055,3055,3055,3055,0
|
|
20240404,170200,758520490,3055,3055,3055,3055,0
|
|
20240404,170100,758520490,3055,3055,3055,3055,0
|
|
20240404,170000,758520490,3055,3055,3055,3055,0
|
|
20240404,165900,758520490,3055,3055,3055,3055,7702
|
|
20240404,165800,758520490,3055,3055,3055,3055,0
|
|
20240404,165700,758520490,3055,3055,3055,3055,0
|
|
20240404,165600,758520490,3055,3055,3055,3055,0
|
|
20240404,165500,758520490,3055,3055,3055,3055,0
|
|
20240404,165400,758520490,3055,3055,3055,3055,0
|
|
20240404,165300,758520490,3055,3055,3055,3055,0
|
|
20240404,165200,758520490,3055,3055,3055,3055,0
|
|
20240404,165100,758520490,3055,3055,3055,3055,0
|
|
20240404,165000,758520490,3055,3055,3055,3055,0
|
|
20240404,164900,758520490,3055,3055,3055,3055,0
|
|
20240404,164800,758520490,3055,3055,3055,3055,0
|
|
20240404,164700,758520490,3055,3055,3055,3055,0
|
|
20240404,164600,758520490,3055,3055,3055,3055,0
|
|
20240404,164500,758520490,3055,3055,3055,3055,0
|
|
20240404,164400,758520490,3055,3055,3055,3055,0
|
|
20240404,164300,758520490,3055,3055,3055,3055,0
|
|
20240404,164200,758520490,3055,3055,3055,3055,0
|
|
20240404,164100,758520490,3055,3055,3055,3055,0
|
|
20240404,164000,758520490,3055,3055,3055,3055,0
|
|
20240404,163900,758520490,3055,3055,3055,3055,0
|
|
20240404,163800,758520490,3055,3055,3055,3055,0
|
|
20240404,163700,758520490,3055,3055,3055,3055,0
|
|
20240404,163600,758520490,3055,3055,3055,3055,0
|
|
20240404,163500,758520490,3055,3055,3055,3055,0
|
|
20240404,163400,758520490,3055,3055,3055,3055,0
|
|
20240404,163300,758520490,3055,3055,3055,3055,0
|
|
20240404,163200,758520490,3055,3055,3055,3055,0
|
|
20240404,163100,758520490,3055,3055,3055,3055,0
|
|
20240404,163000,758520490,3055,3055,3055,3055,0
|
|
20240404,162900,758520490,3055,3055,3055,3055,7702
|
|
20240404,162800,758520490,3055,3055,3055,3055,0
|
|
20240404,162700,758520490,3055,3055,3055,3055,0
|
|
20240404,162600,758520490,3055,3055,3055,3055,0
|
|
20240404,162500,758520490,3055,3055,3055,3055,0
|
|
20240404,162400,758520490,3055,3055,3055,3055,0
|
|
20240404,162300,758520490,3055,3055,3055,3055,0
|
|
20240404,162200,758520490,3055,3055,3055,3055,0
|
|
20240404,162100,758520490,3055,3055,3055,3055,0
|
|
20240404,162000,758520490,3055,3055,3055,3055,0
|
|
20240404,161900,758520490,3055,3055,3055,3055,0
|
|
20240404,161800,758520490,3055,3055,3055,3055,0
|
|
20240404,161700,758520490,3055,3055,3055,3055,0
|
|
20240404,161600,758520490,3055,3055,3055,3055,0
|
|
20240404,161500,758520490,3055,3055,3055,3055,0
|
|
20240404,161400,758520490,3055,3055,3055,3055,0
|
|
20240404,161300,758520490,3055,3055,3055,3055,0
|
|
20240404,161200,758520490,3055,3055,3055,3055,0
|
|
20240404,161100,758520490,3055,3055,3055,3055,0
|
|
20240404,161000,758520490,3055,3055,3055,3055,0
|
|
20240404,160900,758520490,3055,3055,3055,3055,0
|
|
20240404,160800,758520490,3055,3055,3055,3055,0
|
|
20240404,160700,758520490,3055,3055,3055,3055,0
|
|
20240404,160600,758520490,3055,3055,3055,3055,0
|
|
20240404,160500,758520490,3055,3055,3055,3055,0
|
|
20240404,160400,758520490,3055,3055,3055,3055,0
|
|
20240404,160300,758520490,3055,3055,3055,3055,0
|
|
20240404,160200,758520490,3055,3055,3055,3055,0
|
|
20240404,160100,758520490,3055,3055,3055,3055,0
|
|
20240404,160000,758520490,3055,3055,3055,3055,0
|
|
20240404,155900,758520490,3055,3055,3055,3055,7702
|
|
20240404,155800,758520490,3055,3055,3055,3055,0
|
|
20240404,155700,758520490,3055,3055,3055,3055,0
|
|
20240404,155600,758520490,3055,3055,3055,3055,0
|
|
20240404,155500,758520490,3055,3055,3055,3055,0
|
|
20240404,155400,758520490,3055,3055,3055,3055,0
|
|
20240404,155300,758520490,3055,3055,3055,3055,0
|
|
20240404,155200,758520490,3055,3055,3055,3055,0
|
|
20240404,155100,758520490,3055,3055,3055,3055,0
|
|
20240404,155000,758520490,3055,3055,3055,3055,0
|
|
20240404,154900,758520490,3055,3055,3055,3055,0
|
|
20240404,154800,758520490,3055,3055,3055,3055,0
|
|
20240404,154700,758520490,3055,3055,3055,3055,0
|
|
20240404,154600,758520490,3055,3055,3055,3055,0
|
|
20240404,154500,758520490,3055,3055,3055,3055,0
|
|
20240404,154400,758520490,3055,3055,3055,3055,0
|
|
20240404,154300,758520490,3055,3055,3055,3055,0
|
|
20240404,154200,758520490,3055,3055,3055,3055,0
|
|
20240404,154100,758520490,3055,3055,3055,3055,0
|
|
20240404,154000,758520490,3055,3055,3055,3055,0
|
|
20240404,153900,758520490,3055,3055,3055,3055,0
|
|
20240404,153800,758520490,3055,3055,3055,3055,0
|
|
20240404,153700,758520490,3055,3055,3055,3055,0
|
|
20240404,153600,758520490,3055,3055,3055,3055,0
|
|
20240404,153500,758520490,3055,3055,3055,3055,0
|
|
20240404,153400,758520490,3055,3055,3055,3055,0
|
|
20240404,153300,758520490,3055,3055,3055,3055,0
|
|
20240404,153200,758520490,3055,3055,3055,3055,0
|
|
20240404,153100,758520490,3055,3055,3055,3055,0
|
|
20240404,153000,758520490,3055,3055,3055,3055,7702
|
|
20240404,152900,734990880,3065,3065,3065,3065,0
|
|
20240404,152800,734990880,3065,3065,3065,3065,0
|
|
20240404,152700,734990880,3065,3065,3065,3065,0
|
|
20240404,152600,734990880,3065,3065,3065,3065,0
|
|
20240404,152500,734990880,3065,3065,3065,3065,0
|
|
20240404,152400,734990880,3065,3065,3065,3065,0
|
|
20240404,152300,734990880,3065,3065,3065,3065,0
|
|
20240404,152200,734990880,3065,3065,3065,3065,0
|
|
20240404,152100,734990880,3065,3065,3065,3065,0
|
|
20240404,152000,734990880,3065,3065,3065,3065,0
|
|
20240404,151900,734990880,3065,3070,3070,3065,1416
|
|
20240404,151800,730649085,3065,3075,3075,3065,801
|
|
20240404,151700,728193930,3070,3070,3070,3065,338
|
|
20240404,151600,727156275,3070,3060,3070,3060,201
|
|
20240404,151500,726541205,3070,3065,3070,3060,1726
|
|
20240404,151400,721259135,3075,3060,3075,3055,1965
|
|
20240404,151300,715250205,3075,3060,3075,3060,416
|
|
20240404,151200,713976080,3070,3060,3070,3060,459
|
|
20240404,151100,712571530,3060,3060,3060,3060,2
|
|
20240404,151000,712565410,3055,3060,3060,3055,571
|
|
20240404,150900,710819505,3070,3070,3070,3070,25
|
|
20240404,150800,710742755,3070,3065,3070,3065,50
|
|
20240404,150700,710589265,3065,3060,3065,3060,81
|
|
20240404,150600,710341370,3060,3070,3070,3055,405
|
|
20240404,150500,709102145,3060,3065,3070,3060,239
|
|
20240404,150400,708370295,3070,3060,3070,3060,365
|
|
20240404,150300,707252055,3060,3055,3060,3055,89
|
|
20240404,150200,706979905,3055,3060,3060,3055,363
|
|
20240404,150100,705870685,3055,3055,3055,3055,0
|
|
20240404,150000,705870685,3055,3055,3055,3055,18
|
|
20240404,145900,705815695,3060,3050,3060,3050,670
|
|
20240404,145800,703766640,3055,3055,3055,3055,1978
|
|
20240404,145700,697723850,3060,3060,3060,3055,138
|
|
20240404,145600,697302045,3055,3055,3060,3055,239
|
|
20240404,145500,696571345,3055,3055,3060,3055,97
|
|
20240404,145400,696274995,3055,3055,3055,3055,384
|
|
20240404,145300,695101875,3055,3055,3055,3055,99
|
|
20240404,145200,694799430,3055,3060,3060,3055,96
|
|
20240404,145100,694506145,3055,3055,3055,3055,138
|
|
20240404,145000,694084555,3055,3055,3060,3055,142
|
|
20240404,144900,693650740,3055,3055,3060,3055,148
|
|
20240404,144800,693198450,3055,3060,3060,3055,112
|
|
20240404,144700,692856225,3055,3055,3060,3055,100
|
|
20240404,144600,692550720,3055,3050,3055,3050,767
|
|
20240404,144500,690209390,3050,3050,3055,3050,121
|
|
20240404,144400,689840215,3050,3050,3055,3050,201
|
|
20240404,144300,689226665,3055,3050,3055,3050,202
|
|
20240404,144200,688610060,3050,3055,3055,3050,13647
|
|
20240404,144100,646986405,3055,3050,3055,3050,360
|
|
20240404,144000,645886790,3055,3055,3055,3050,133
|
|
20240404,143900,645480975,3050,3055,3055,3050,339
|
|
20240404,143800,644445835,3055,3050,3055,3050,302
|
|
20240404,143700,643523465,3050,3050,3060,3050,634
|
|
20240404,143600,641586790,3050,3050,3050,3050,1097
|
|
20240404,143500,638240940,3050,3050,3055,3050,71
|
|
20240404,143400,638024340,3050,3050,3050,3050,71
|
|
20240404,143300,637807790,3050,3050,3055,3050,79
|
|
20240404,143200,637566730,3050,3050,3055,3050,169
|
|
20240404,143100,637050755,3050,3055,3055,3050,702
|
|
20240404,143000,634906435,3055,3055,3055,3050,224
|
|
20240404,142900,634222140,3055,3055,3055,3055,82
|
|
20240404,142800,633971630,3055,3055,3055,3055,59
|
|
20240404,142700,633791385,3055,3050,3055,3050,104
|
|
20240404,142600,633473985,3050,3055,3055,3050,1278
|
|
20240404,142500,629569720,3055,3055,3060,3055,117
|
|
20240404,142400,629212035,3055,3055,3055,3055,59
|
|
20240404,142300,629031790,3055,3055,3055,3055,59
|
|
20240404,142200,628851545,3055,3055,3055,3055,257
|
|
20240404,142100,628066410,3055,3055,3055,3055,60
|
|
20240404,142000,627883110,3055,3055,3055,3055,85
|
|
20240404,141900,627623435,3055,3055,3060,3055,77
|
|
20240404,141800,627388000,3055,3055,3055,3055,1091
|
|
20240404,141700,624054995,3055,3055,3060,3055,365
|
|
20240404,141600,622939750,3055,3055,3055,3055,37
|
|
20240404,141500,622826715,3055,3055,3055,3055,86
|
|
20240404,141400,622563985,3055,3055,3055,3055,128
|
|
20240404,141300,622172945,3055,3060,3060,3055,117
|
|
20240404,141200,621814955,3055,3060,3060,3055,5405
|
|
20240404,141100,605289995,3060,3065,3065,3060,1160
|
|
20240404,141000,601740345,3065,3065,3065,3065,30
|
|
20240404,140900,601648395,3070,3070,3070,3070,6
|
|
20240404,140800,601629975,3065,3065,3065,3065,101
|
|
20240404,140700,601320410,3060,3065,3065,3060,89
|
|
20240404,140600,601047810,3070,3070,3070,3070,102
|
|
20240404,140500,600734670,3070,3070,3070,3070,0
|
|
20240404,140400,600734670,3070,3070,3070,3070,0
|
|
20240404,140300,600734670,3070,3060,3070,3060,193
|
|
20240404,140200,600144080,3070,3070,3070,3070,10
|
|
20240404,140100,600113380,3070,3065,3070,3060,16175
|
|
20240404,140000,550559915,3070,3075,3075,3070,182
|
|
20240404,135900,550001125,3070,3070,3070,3070,38
|
|
20240404,135800,549884465,3075,3075,3075,3065,361
|
|
20240404,135700,548777880,3070,3070,3070,3070,10
|
|
20240404,135600,548747180,3070,3070,3070,3065,3254
|
|
20240404,135500,538773595,3075,3075,3075,3075,3
|
|
20240404,135400,538764370,3075,3075,3075,3075,0
|
|
20240404,135300,538764370,3075,3075,3075,3075,6
|
|
20240404,135200,538745920,3070,3070,3070,3065,1697
|
|
20240404,135100,533536630,3070,3070,3070,3070,0
|
|
20240404,135000,533536630,3070,3070,3070,3070,0
|
|
20240404,134900,533536630,3070,3070,3070,3070,112
|
|
20240404,134800,533192790,3070,3070,3070,3070,0
|
|
20240404,134700,533192790,3070,3070,3070,3070,165
|
|
20240404,134600,532686240,3070,3070,3070,3070,20
|
|
20240404,134500,532624840,3065,3070,3070,3065,241
|
|
20240404,134400,531885615,3065,3070,3070,3065,371
|
|
20240404,134300,530746970,3070,3070,3070,3070,103
|
|
20240404,134200,530430760,3070,3065,3070,3065,1693
|
|
20240404,134100,525241440,3065,3065,3065,3065,14
|
|
20240404,134000,525198530,3065,3065,3065,3065,0
|
|
20240404,133900,525198530,3065,3065,3065,3065,0
|
|
20240404,133800,525198530,3065,3065,3065,3065,65
|
|
20240404,133700,524999305,3065,3065,3065,3065,482
|
|
20240404,133600,523521975,3065,3065,3065,3060,138
|
|
20240404,133500,523099610,3065,3065,3065,3065,273
|
|
20240404,133400,522262865,3070,3070,3070,3070,17
|
|
20240404,133300,522210675,3070,3070,3070,3070,2016
|
|
20240404,133200,516021555,3065,3065,3065,3065,500
|
|
20240404,133100,514489055,3070,3070,3070,3065,12
|
|
20240404,133000,514452220,3065,3070,3070,3065,276
|
|
20240404,132900,513605705,3070,3070,3070,3070,415
|
|
20240404,132800,512331655,3065,3065,3065,3065,1281
|
|
20240404,132700,508405390,3070,3070,3070,3070,700
|
|
20240404,132600,506256390,3065,3070,3070,3065,101
|
|
20240404,132500,505946820,3065,3070,3070,3065,1095
|
|
20240404,132400,502590575,3070,3070,3070,3070,0
|
|
20240404,132300,502590575,3070,3070,3070,3070,50
|
|
20240404,132200,502437075,3070,3070,3070,3070,0
|
|
20240404,132100,502437075,3070,3070,3070,3070,0
|
|
20240404,132000,502437075,3070,3065,3070,3065,2012
|
|
20240404,131900,496270240,3070,3075,3075,3070,556
|
|
20240404,131800,494563190,3075,3075,3075,3075,7
|
|
20240404,131700,494541665,3075,3075,3075,3075,1
|
|
20240404,131600,494538590,3075,3075,3075,3070,106
|
|
20240404,131500,494213140,3070,3075,3075,3070,477
|
|
20240404,131400,492748735,3075,3075,3075,3075,2
|
|
20240404,131300,492742585,3075,3075,3075,3075,0
|
|
20240404,131200,492742585,3075,3075,3075,3070,49
|
|
20240404,131100,492592095,3075,3075,3075,3075,3
|
|
20240404,131000,492582870,3070,3070,3070,3070,50
|
|
20240404,130900,492429370,3070,3070,3070,3070,262
|
|
20240404,130800,491625030,3075,3075,3075,3075,6
|
|
20240404,130700,491606580,3070,3070,3070,3070,1
|
|
20240404,130600,491603510,3070,3070,3070,3070,224
|
|
20240404,130500,490915830,3070,3070,3070,3065,832
|
|
20240404,130400,488361595,3070,3070,3070,3065,211
|
|
20240404,130300,487713830,3070,3070,3070,3065,161
|
|
20240404,130200,487219565,3070,3070,3070,3065,17
|
|
20240404,130100,487167380,3065,3070,3070,3065,7
|
|
20240404,130000,487145895,3065,3070,3070,3065,7
|
|
20240404,125900,487124415,3070,3070,3070,3065,1026
|
|
20240404,125800,483974600,3070,3070,3070,3070,201
|
|
20240404,125700,483357530,3070,3070,3070,3070,100
|
|
20240404,125600,483050530,3070,3070,3070,3065,1521
|
|
20240404,125500,478384525,3070,3070,3070,3070,205
|
|
20240404,125400,477755175,3070,3065,3070,3065,355
|
|
20240404,125300,476667070,3070,3070,3070,3065,674
|
|
20240404,125200,474599440,3065,3065,3070,3065,210
|
|
20240404,125100,473955750,3065,3065,3070,3065,952
|
|
20240404,125000,471037855,3070,3065,3070,3065,687
|
|
20240404,124900,468931925,3070,3075,3075,3070,25021
|
|
20240404,124800,392058840,3080,3080,3080,3080,23
|
|
20240404,124700,391988000,3080,3080,3080,3080,42
|
|
20240404,124600,391858640,3080,3080,3080,3080,252
|
|
20240404,124500,391082480,3080,3080,3080,3075,61
|
|
20240404,124400,390894880,3075,3075,3080,3075,844
|
|
20240404,124300,388299530,3075,3080,3080,3075,7531
|
|
20240404,124200,365108280,3080,3080,3080,3080,4185
|
|
20240404,124100,352218480,3085,3085,3085,3085,0
|
|
20240404,124000,352218480,3085,3085,3085,3085,4
|
|
20240404,123900,352206140,3085,3085,3085,3085,250
|
|
20240404,123800,351434890,3085,3085,3085,3085,646
|
|
20240404,123700,349441980,3085,3085,3085,3085,284
|
|
20240404,123600,348565840,3085,3080,3085,3080,132
|
|
20240404,123500,348159275,3085,3085,3085,3085,11
|
|
20240404,123400,348125340,3085,3085,3085,3085,100
|
|
20240404,123300,347816840,3085,3085,3085,3085,300
|
|
20240404,123200,346891340,3085,3085,3085,3085,2
|
|
20240404,123100,346885170,3085,3080,3085,3080,101
|
|
20240404,123000,346574085,3085,3085,3085,3080,3037
|
|
20240404,122900,337204945,3085,3085,3090,3085,440
|
|
20240404,122800,335847465,3090,3090,3090,3090,10
|
|
20240404,122700,335816565,3085,3090,3090,3085,1749
|
|
20240404,122600,330420800,3090,3090,3090,3090,10
|
|
20240404,122500,330389900,3090,3085,3090,3085,1675
|
|
20240404,122400,325222520,3090,3090,3090,3090,1
|
|
20240404,122300,325219430,3090,3090,3090,3090,1
|
|
20240404,122200,325216340,3090,3085,3090,3085,513
|
|
20240404,122100,323633705,3085,3085,3085,3085,50
|
|
20240404,122000,323479455,3085,3085,3085,3085,181
|
|
20240404,121900,322921070,3085,3085,3085,3085,0
|
|
20240404,121800,322921070,3085,3085,3085,3085,10
|
|
20240404,121700,322890220,3085,3085,3085,3085,50
|
|
20240404,121600,322735970,3085,3085,3085,3085,26
|
|
20240404,121500,322655760,3080,3080,3080,3080,35
|
|
20240404,121400,322547960,3085,3085,3085,3085,5
|
|
20240404,121300,322532535,3085,3085,3085,3085,363
|
|
20240404,121200,321412680,3085,3085,3085,3085,7
|
|
20240404,121100,321391085,3090,3090,3090,3090,0
|
|
20240404,121000,321391085,3090,3085,3090,3080,518
|
|
20240404,120900,319795585,3090,3085,3090,3085,479
|
|
20240404,120800,318317590,3090,3090,3090,3090,206
|
|
20240404,120700,317681050,3085,3085,3085,3085,1947
|
|
20240404,120600,311674555,3085,3085,3090,3085,193
|
|
20240404,120500,311079145,3085,3085,3085,3085,0
|
|
20240404,120400,311079145,3085,3085,3090,3085,283
|
|
20240404,120300,310206060,3090,3085,3090,3085,98
|
|
20240404,120200,309903425,3090,3090,3090,3085,273
|
|
20240404,120100,309061110,3085,3085,3090,3085,304
|
|
20240404,120000,308123230,3085,3085,3090,3085,227
|
|
20240404,115900,307422930,3090,3090,3090,3090,10
|
|
20240404,115800,307392030,3090,3090,3090,3090,203
|
|
20240404,115700,306764760,3090,3090,3090,3090,161
|
|
20240404,115600,306267270,3090,3085,3090,3085,46
|
|
20240404,115500,306125315,3090,3085,3090,3085,1102
|
|
20240404,115400,302725600,3090,3090,3090,3085,91
|
|
20240404,115300,302444775,3085,3085,3085,3085,267
|
|
20240404,115200,301621080,3085,3085,3085,3085,100
|
|
20240404,115100,301312580,3085,3085,3085,3085,267
|
|
20240404,115000,300488885,3085,3090,3090,3085,123
|
|
20240404,114900,300109000,3090,3090,3090,3090,4
|
|
20240404,114800,300096640,3090,3085,3090,3085,11
|
|
20240404,114700,300062695,3090,3090,3090,3085,221
|
|
20240404,114600,299380890,3090,3085,3090,3085,255
|
|
20240404,114500,298594210,3090,3085,3090,3085,93
|
|
20240404,114400,298307300,3085,3090,3090,3085,663
|
|
20240404,114300,296261940,3085,3085,3085,3085,37
|
|
20240404,114200,296147795,3090,3090,3090,3090,0
|
|
20240404,114100,296147795,3090,3090,3090,3090,1000
|
|
20240404,114000,293057795,3090,3090,3090,3090,500
|
|
20240404,113900,291512795,3090,3090,3090,3090,100
|
|
20240404,113800,291203795,3090,3090,3090,3090,111
|
|
20240404,113700,290860805,3085,3085,3085,3085,100
|
|
20240404,113600,290552305,3090,3090,3090,3090,0
|
|
20240404,113500,290552305,3090,3090,3090,3090,300
|
|
20240404,113400,289625305,3090,3090,3090,3090,31
|
|
20240404,113300,289529515,3090,3090,3090,3090,0
|
|
20240404,113200,289529515,3090,3090,3090,3090,609
|
|
20240404,113100,287647705,3085,3090,3090,3085,325
|
|
20240404,113000,286645025,3085,3090,3090,3085,1233
|
|
20240404,112900,282839655,3090,3085,3090,3085,158
|
|
20240404,112800,282352210,3085,3085,3085,3085,100
|
|
20240404,112700,282043710,3090,3085,3090,3085,93
|
|
20240404,112600,281756790,3090,3090,3090,3090,10
|
|
20240404,112500,281725890,3090,3090,3090,3090,125
|
|
20240404,112400,281339640,3090,3090,3090,3090,0
|
|
20240404,112300,281339640,3090,3090,3090,3090,11
|
|
20240404,112200,281305650,3085,3085,3085,3085,0
|
|
20240404,112100,281305650,3085,3085,3085,3085,300
|
|
20240404,112000,280380150,3090,3090,3090,3090,2
|
|
20240404,111900,280373970,3085,3085,3085,3085,0
|
|
20240404,111800,280373970,3085,3085,3085,3085,100
|
|
20240404,111700,280065470,3085,3085,3085,3085,85
|
|
20240404,111600,279803245,3090,3090,3090,3090,1
|
|
20240404,111500,279800155,3085,3090,3090,3085,300
|
|
20240404,111400,278874650,3085,3090,3090,3085,174
|
|
20240404,111300,278337760,3090,3090,3090,3090,0
|
|
20240404,111200,278337760,3090,3090,3090,3090,11
|
|
20240404,111100,278303770,3090,3085,3090,3085,66
|
|
20240404,111000,278100155,3080,3085,3085,3080,314
|
|
20240404,110900,277131585,3085,3085,3085,3085,11
|
|
20240404,110800,277097650,3085,3085,3085,3085,4
|
|
20240404,110700,277085310,3085,3085,3085,3080,21
|
|
20240404,110600,277020555,3085,3085,3085,3085,1
|
|
20240404,110500,277017470,3085,3085,3085,3085,48
|
|
20240404,110400,276869390,3085,3085,3090,3085,442
|
|
20240404,110300,275505720,3090,3085,3090,3085,107
|
|
20240404,110200,275175460,3090,3090,3090,3090,0
|
|
20240404,110100,275175460,3090,3085,3090,3085,203
|
|
20240404,110000,274549190,3090,3085,3090,3085,237
|
|
20240404,105900,273818040,3090,3085,3090,3085,875
|
|
20240404,105800,271118340,3085,3090,3090,3085,305
|
|
20240404,105700,270177390,3090,3090,3090,3090,10
|
|
20240404,105600,270146490,3090,3090,3090,3090,12
|
|
20240404,105500,270109410,3090,3090,3090,3090,20
|
|
20240404,105400,270047610,3090,3090,3090,3085,302
|
|
20240404,105300,269115430,3085,3085,3085,3085,208
|
|
20240404,105200,268473750,3090,3090,3090,3090,0
|
|
20240404,105100,268473750,3090,3090,3090,3090,1
|
|
20240404,105000,268470660,3085,3085,3090,3085,390
|
|
20240404,104900,267267500,3085,3085,3085,3085,1
|
|
20240404,104800,267264415,3090,3090,3090,3085,232
|
|
20240404,104700,266548685,3085,3090,3090,3085,4331
|
|
20240404,104600,253187445,3090,3090,3090,3090,3
|
|
20240404,104500,253178175,3085,3090,3090,3085,2883
|
|
20240404,104400,244284105,3090,3095,3095,3090,4483
|
|
20240404,104300,230431575,3090,3095,3095,3090,1001
|
|
20240404,104200,227338480,3090,3090,3090,3090,496
|
|
20240404,104100,225805840,3090,3095,3095,3090,21
|
|
20240404,104000,225740900,3095,3095,3095,3095,0
|
|
20240404,103900,225740900,3095,3090,3095,3090,116
|
|
20240404,103800,225382455,3090,3095,3095,3090,1891
|
|
20240404,103700,219538460,3100,3100,3100,3090,3433
|
|
20240404,103600,208927595,3100,3100,3100,3100,2
|
|
20240404,103500,208921395,3100,3100,3100,3100,0
|
|
20240404,103400,208921395,3100,3095,3100,3095,306
|
|
20240404,103300,207974320,3095,3090,3095,3090,26
|
|
20240404,103200,207893970,3095,3095,3095,3095,1013
|
|
20240404,103100,204758735,3095,3095,3095,3090,47
|
|
20240404,103000,204613435,3095,3090,3095,3090,473
|
|
20240404,102900,203151860,3095,3095,3095,3095,12
|
|
20240404,102800,203114720,3090,3090,3090,3090,880
|
|
20240404,102700,200395520,3095,3095,3095,3095,10
|
|
20240404,102600,200364570,3095,3095,3095,3090,1013
|
|
20240404,102500,197234335,3095,3095,3095,3095,26
|
|
20240404,102400,197153865,3095,3105,3105,3095,1894
|
|
20240404,102300,191282575,3110,3105,3110,3105,107
|
|
20240404,102200,190950330,3110,3110,3110,3110,0
|
|
20240404,102100,190950330,3110,3110,3110,3110,6
|
|
20240404,102000,190931670,3115,3100,3115,3100,3106
|
|
20240404,101900,181287260,3100,3100,3100,3095,2005
|
|
20240404,101800,175071945,3095,3085,3095,3085,1703
|
|
20240404,101700,169801170,3095,3085,3095,3080,1694
|
|
20240404,101600,164575125,3080,3080,3085,3080,109
|
|
20240404,101500,164239365,3085,3080,3085,3080,5172
|
|
20240404,101400,148302075,3080,3085,3085,3080,1465
|
|
20240404,101300,143787425,3085,3080,3085,3080,117
|
|
20240404,101200,143426490,3085,3085,3085,3080,104
|
|
20240404,101100,143105655,3085,3090,3090,3085,3538
|
|
20240404,101000,132189925,3085,3085,3085,3085,1
|
|
20240404,100900,132186840,3090,3090,3090,3085,23
|
|
20240404,100800,132115775,3090,3095,3095,3085,930
|
|
20240404,100700,129241955,3090,3090,3090,3090,1
|
|
20240404,100600,129238865,3095,3095,3095,3095,88
|
|
20240404,100500,128966505,3095,3095,3095,3090,4597
|
|
20240404,100400,114761510,3095,3105,3105,3095,2676
|
|
20240404,100300,106478360,3105,3105,3105,3105,5
|
|
20240404,100200,106462835,3100,3100,3100,3100,40
|
|
20240404,100100,106338835,3100,3100,3100,3100,0
|
|
20240404,100000,106338835,3100,3110,3110,3100,258
|
|
20240404,095900,105538425,3100,3100,3100,3100,0
|
|
20240404,095800,105538425,3100,3100,3100,3100,1002
|
|
20240404,095700,102432225,3110,3110,3110,3110,60
|
|
20240404,095600,102245625,3100,3105,3105,3100,252
|
|
20240404,095500,101463170,3110,3110,3110,3110,16
|
|
20240404,095400,101413410,3105,3105,3105,3105,65
|
|
20240404,095300,101211585,3110,3110,3110,3110,2
|
|
20240404,095200,101205365,3105,3110,3110,3105,254
|
|
20240404,095100,100416685,3105,3105,3105,3105,0
|
|
20240404,095000,100416685,3105,3105,3105,3105,309
|
|
20240404,094900,99457240,3100,3105,3105,3100,902
|
|
20240404,094800,96661035,3100,3105,3105,3100,1290
|
|
20240404,094700,92659190,3105,3105,3110,3105,205
|
|
20240404,094600,92022595,3105,3105,3110,3105,736
|
|
20240404,094500,89737310,3110,3110,3110,3110,0
|
|
20240404,094400,89737310,3110,3110,3110,3110,32
|
|
20240404,094300,89637790,3110,3110,3110,3110,0
|
|
20240404,094200,89637790,3110,3110,3110,3110,0
|
|
20240404,094100,89637790,3110,3105,3110,3105,8
|
|
20240404,094000,89612935,3110,3110,3110,3110,5
|
|
20240404,093900,89597385,3105,3110,3110,3105,2
|
|
20240404,093800,89591170,3095,3105,3110,3095,1597
|
|
20240404,093700,84642045,3105,3110,3115,3105,2811
|
|
20240404,093600,75907860,3110,3110,3115,3110,53
|
|
20240404,093500,75742845,3115,3115,3115,3115,404
|
|
20240404,093400,74484385,3110,3115,3115,3110,106
|
|
20240404,093300,74154715,3115,3115,3115,3115,0
|
|
20240404,093200,74154715,3115,3115,3115,3115,629
|
|
20240404,093100,72195380,3120,3120,3120,3120,0
|
|
20240404,093000,72195380,3120,3120,3120,3120,158
|
|
20240404,092900,71702420,3120,3120,3120,3120,0
|
|
20240404,092800,71702420,3120,3120,3120,3120,16
|
|
20240404,092700,71652500,3115,3115,3115,3115,1
|
|
20240404,092600,71649385,3120,3120,3120,3115,178
|
|
20240404,092500,71094410,3125,3120,3125,3120,2
|
|
20240404,092400,71088165,3120,3120,3125,3120,608
|
|
20240404,092300,69191190,3120,3130,3130,3120,4023
|
|
20240404,092200,56621260,3130,3135,3135,3130,51
|
|
20240404,092100,56461615,3135,3125,3135,3125,361
|
|
20240404,092000,55333225,3125,3125,3125,3125,200
|
|
20240404,091900,54708225,3125,3125,3125,3125,1
|
|
20240404,091800,54705100,3125,3125,3125,3125,52
|
|
20240404,091700,54542600,3115,3120,3120,3115,250
|
|
20240404,091600,53763405,3125,3120,3125,3120,61
|
|
20240404,091500,53573035,3125,3130,3130,3125,662
|
|
20240404,091400,51504240,3135,3135,3135,3125,53
|
|
20240404,091300,51338390,3135,3135,3135,3130,23
|
|
20240404,091200,51266295,3135,3140,3140,3130,192
|
|
20240404,091100,50663885,3140,3140,3140,3140,19
|
|
20240404,091000,50604225,3140,3140,3145,3130,976
|
|
20240404,090900,47543010,3135,3130,3135,3130,377
|
|
20240404,090800,46361120,3135,3125,3140,3125,2074
|
|
20240404,090700,39865575,3125,3125,3130,3125,216
|
|
20240404,090600,39190485,3125,3130,3135,3125,317
|
|
20240404,090500,38198865,3130,3120,3130,3120,561
|
|
20240404,090400,36447860,3115,3115,3115,3110,394
|
|
20240404,090300,35221720,3110,3115,3120,3105,8675
|
|
20240404,090200,8245735,3115,3125,3125,3115,651
|
|
20240404,090100,6216360,3115,3110,3120,3110,293
|
|
20240404,090000,5303470,3110,3105,3115,3105,1708
|