678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240404,201500,301847615,4770,4770,4770,4770,586
|
|
20240404,201400,301847615,4770,4770,4770,4770,0
|
|
20240404,201300,301847615,4770,4770,4770,4770,0
|
|
20240404,201200,301847615,4770,4770,4770,4770,0
|
|
20240404,201100,301847615,4770,4770,4770,4770,0
|
|
20240404,201000,301847615,4770,4770,4770,4770,0
|
|
20240404,200900,301847615,4770,4770,4770,4770,0
|
|
20240404,200800,301847615,4770,4770,4770,4770,0
|
|
20240404,200700,301847615,4770,4770,4770,4770,0
|
|
20240404,200600,301847615,4770,4770,4770,4770,0
|
|
20240404,200500,301847615,4770,4770,4770,4770,0
|
|
20240404,200400,301847615,4770,4770,4770,4770,0
|
|
20240404,200300,301847615,4770,4770,4770,4770,0
|
|
20240404,200200,301847615,4770,4770,4770,4770,0
|
|
20240404,200100,301847615,4770,4770,4770,4770,0
|
|
20240404,200000,301847615,4770,4770,4770,4770,0
|
|
20240404,195900,301847615,4770,4770,4770,4770,0
|
|
20240404,195800,301847615,4770,4770,4770,4770,0
|
|
20240404,195700,301847615,4770,4770,4770,4770,0
|
|
20240404,195600,301847615,4770,4770,4770,4770,0
|
|
20240404,195500,301847615,4770,4770,4770,4770,0
|
|
20240404,195400,301847615,4770,4770,4770,4770,0
|
|
20240404,195300,301847615,4770,4770,4770,4770,0
|
|
20240404,195200,301847615,4770,4770,4770,4770,0
|
|
20240404,195100,301847615,4770,4770,4770,4770,0
|
|
20240404,195000,301847615,4770,4770,4770,4770,0
|
|
20240404,194900,301847615,4770,4770,4770,4770,0
|
|
20240404,194800,301847615,4770,4770,4770,4770,0
|
|
20240404,194700,301847615,4770,4770,4770,4770,0
|
|
20240404,194600,301847615,4770,4770,4770,4770,0
|
|
20240404,194500,301847615,4770,4770,4770,4770,586
|
|
20240404,194400,301847615,4770,4770,4770,4770,0
|
|
20240404,194300,301847615,4770,4770,4770,4770,0
|
|
20240404,194200,301847615,4770,4770,4770,4770,0
|
|
20240404,194100,301847615,4770,4770,4770,4770,0
|
|
20240404,194000,301847615,4770,4770,4770,4770,0
|
|
20240404,193900,301847615,4770,4770,4770,4770,0
|
|
20240404,193800,301847615,4770,4770,4770,4770,0
|
|
20240404,193700,301847615,4770,4770,4770,4770,0
|
|
20240404,193600,301847615,4770,4770,4770,4770,0
|
|
20240404,193500,301847615,4770,4770,4770,4770,0
|
|
20240404,193400,301847615,4770,4770,4770,4770,0
|
|
20240404,193300,301847615,4770,4770,4770,4770,0
|
|
20240404,193200,301847615,4770,4770,4770,4770,0
|
|
20240404,193100,301847615,4770,4770,4770,4770,0
|
|
20240404,193000,301847615,4770,4770,4770,4770,0
|
|
20240404,192900,301847615,4770,4770,4770,4770,0
|
|
20240404,192800,301847615,4770,4770,4770,4770,0
|
|
20240404,192700,301847615,4770,4770,4770,4770,0
|
|
20240404,192600,301847615,4770,4770,4770,4770,0
|
|
20240404,192500,301847615,4770,4770,4770,4770,0
|
|
20240404,192400,301847615,4770,4770,4770,4770,0
|
|
20240404,192300,301847615,4770,4770,4770,4770,0
|
|
20240404,192200,301847615,4770,4770,4770,4770,0
|
|
20240404,192100,301847615,4770,4770,4770,4770,0
|
|
20240404,192000,301847615,4770,4770,4770,4770,0
|
|
20240404,191900,301847615,4770,4770,4770,4770,0
|
|
20240404,191800,301847615,4770,4770,4770,4770,0
|
|
20240404,191700,301847615,4770,4770,4770,4770,0
|
|
20240404,191600,301847615,4770,4770,4770,4770,0
|
|
20240404,191500,301847615,4770,4770,4770,4770,586
|
|
20240404,191400,301847615,4770,4770,4770,4770,0
|
|
20240404,191300,301847615,4770,4770,4770,4770,0
|
|
20240404,191200,301847615,4770,4770,4770,4770,0
|
|
20240404,191100,301847615,4770,4770,4770,4770,0
|
|
20240404,191000,301847615,4770,4770,4770,4770,0
|
|
20240404,190900,301847615,4770,4770,4770,4770,0
|
|
20240404,190800,301847615,4770,4770,4770,4770,0
|
|
20240404,190700,301847615,4770,4770,4770,4770,0
|
|
20240404,190600,301847615,4770,4770,4770,4770,0
|
|
20240404,190500,301847615,4770,4770,4770,4770,0
|
|
20240404,190400,301847615,4770,4770,4770,4770,0
|
|
20240404,190300,301847615,4770,4770,4770,4770,0
|
|
20240404,190200,301847615,4770,4770,4770,4770,0
|
|
20240404,190100,301847615,4770,4770,4770,4770,0
|
|
20240404,190000,301847615,4770,4770,4770,4770,0
|
|
20240404,185900,301847615,4770,4770,4770,4770,0
|
|
20240404,185800,301847615,4770,4770,4770,4770,0
|
|
20240404,185700,301847615,4770,4770,4770,4770,0
|
|
20240404,185600,301847615,4770,4770,4770,4770,0
|
|
20240404,185500,301847615,4770,4770,4770,4770,0
|
|
20240404,185400,301847615,4770,4770,4770,4770,0
|
|
20240404,185300,301847615,4770,4770,4770,4770,0
|
|
20240404,185200,301847615,4770,4770,4770,4770,0
|
|
20240404,185100,301847615,4770,4770,4770,4770,0
|
|
20240404,185000,301847615,4770,4770,4770,4770,0
|
|
20240404,184900,301847615,4770,4770,4770,4770,0
|
|
20240404,184800,301847615,4770,4770,4770,4770,0
|
|
20240404,184700,301847615,4770,4770,4770,4770,0
|
|
20240404,184600,301847615,4770,4770,4770,4770,0
|
|
20240404,184500,301847615,4770,4770,4770,4770,586
|
|
20240404,184400,301847615,4770,4770,4770,4770,0
|
|
20240404,184300,301847615,4770,4770,4770,4770,0
|
|
20240404,184200,301847615,4770,4770,4770,4770,0
|
|
20240404,184100,301847615,4770,4770,4770,4770,0
|
|
20240404,184000,301847615,4770,4770,4770,4770,0
|
|
20240404,183900,301847615,4770,4770,4770,4770,0
|
|
20240404,183800,301847615,4770,4770,4770,4770,0
|
|
20240404,183700,301847615,4770,4770,4770,4770,0
|
|
20240404,183600,301847615,4770,4770,4770,4770,0
|
|
20240404,183500,301847615,4770,4770,4770,4770,0
|
|
20240404,183400,301847615,4770,4770,4770,4770,0
|
|
20240404,183300,301847615,4770,4770,4770,4770,0
|
|
20240404,183200,301847615,4770,4770,4770,4770,0
|
|
20240404,183100,301847615,4770,4770,4770,4770,0
|
|
20240404,183000,301847615,4770,4770,4770,4770,0
|
|
20240404,182900,301847615,4770,4770,4770,4770,0
|
|
20240404,182800,301847615,4770,4770,4770,4770,0
|
|
20240404,182700,301847615,4770,4770,4770,4770,0
|
|
20240404,182600,301847615,4770,4770,4770,4770,0
|
|
20240404,182500,301847615,4770,4770,4770,4770,0
|
|
20240404,182400,301847615,4770,4770,4770,4770,0
|
|
20240404,182300,301847615,4770,4770,4770,4770,0
|
|
20240404,182200,301847615,4770,4770,4770,4770,0
|
|
20240404,182100,301847615,4770,4770,4770,4770,0
|
|
20240404,182000,301847615,4770,4770,4770,4770,0
|
|
20240404,181900,301847615,4770,4770,4770,4770,0
|
|
20240404,181800,301847615,4770,4770,4770,4770,0
|
|
20240404,181700,301847615,4770,4770,4770,4770,0
|
|
20240404,181600,301847615,4770,4770,4770,4770,0
|
|
20240404,181500,301847615,4770,4770,4770,4770,586
|
|
20240404,181400,301847615,4770,4770,4770,4770,0
|
|
20240404,181300,301847615,4770,4770,4770,4770,0
|
|
20240404,181200,301847615,4770,4770,4770,4770,0
|
|
20240404,181100,301847615,4770,4770,4770,4770,0
|
|
20240404,181000,301847615,4770,4770,4770,4770,0
|
|
20240404,180900,301847615,4770,4770,4770,4770,0
|
|
20240404,180800,301847615,4770,4770,4770,4770,0
|
|
20240404,180700,301847615,4770,4770,4770,4770,0
|
|
20240404,180600,301847615,4770,4770,4770,4770,0
|
|
20240404,180500,301847615,4770,4770,4770,4770,0
|
|
20240404,180400,301847615,4770,4770,4770,4770,0
|
|
20240404,180300,301847615,4770,4770,4770,4770,0
|
|
20240404,180200,301847615,4770,4770,4770,4770,0
|
|
20240404,180100,301847615,4770,4770,4770,4770,0
|
|
20240404,180000,301847615,4770,4770,4770,4770,0
|
|
20240404,175900,301847615,4770,4770,4770,4770,0
|
|
20240404,175800,301847615,4770,4770,4770,4770,0
|
|
20240404,175700,301847615,4770,4770,4770,4770,0
|
|
20240404,175600,301847615,4770,4770,4770,4770,0
|
|
20240404,175500,301847615,4770,4770,4770,4770,0
|
|
20240404,175400,301847615,4770,4770,4770,4770,0
|
|
20240404,175300,301847615,4770,4770,4770,4770,0
|
|
20240404,175200,301847615,4770,4770,4770,4770,0
|
|
20240404,175100,301847615,4770,4770,4770,4770,0
|
|
20240404,175000,301847615,4770,4770,4770,4770,0
|
|
20240404,174900,301847615,4770,4770,4770,4770,0
|
|
20240404,174800,301847615,4770,4770,4770,4770,0
|
|
20240404,174700,301847615,4770,4770,4770,4770,0
|
|
20240404,174600,301847615,4770,4770,4770,4770,0
|
|
20240404,174500,301847615,4770,4770,4770,4770,586
|
|
20240404,174400,301847615,4770,4770,4770,4770,0
|
|
20240404,174300,301847615,4770,4770,4770,4770,0
|
|
20240404,174200,301847615,4770,4770,4770,4770,0
|
|
20240404,174100,301847615,4770,4770,4770,4770,0
|
|
20240404,174000,301847615,4770,4770,4770,4770,0
|
|
20240404,173900,301847615,4770,4770,4770,4770,0
|
|
20240404,173800,301847615,4770,4770,4770,4770,0
|
|
20240404,173700,301847615,4770,4770,4770,4770,0
|
|
20240404,173600,301847615,4770,4770,4770,4770,0
|
|
20240404,173500,301847615,4770,4770,4770,4770,0
|
|
20240404,173400,301847615,4770,4770,4770,4770,0
|
|
20240404,173300,301847615,4770,4770,4770,4770,0
|
|
20240404,173200,301847615,4770,4770,4770,4770,0
|
|
20240404,173100,301847615,4770,4770,4770,4770,0
|
|
20240404,173000,301847615,4770,4770,4770,4770,0
|
|
20240404,172900,301847615,4770,4770,4770,4770,0
|
|
20240404,172800,301847615,4770,4770,4770,4770,0
|
|
20240404,172700,301847615,4770,4770,4770,4770,0
|
|
20240404,172600,301847615,4770,4770,4770,4770,0
|
|
20240404,172500,301847615,4770,4770,4770,4770,0
|
|
20240404,172400,301847615,4770,4770,4770,4770,0
|
|
20240404,172300,301847615,4770,4770,4770,4770,0
|
|
20240404,172200,301847615,4770,4770,4770,4770,0
|
|
20240404,172100,301847615,4770,4770,4770,4770,0
|
|
20240404,172000,301847615,4770,4770,4770,4770,0
|
|
20240404,171900,301847615,4770,4770,4770,4770,0
|
|
20240404,171800,301847615,4770,4770,4770,4770,0
|
|
20240404,171700,301847615,4770,4770,4770,4770,0
|
|
20240404,171600,301847615,4770,4770,4770,4770,0
|
|
20240404,171500,301847615,4770,4770,4770,4770,586
|
|
20240404,171400,301847615,4770,4770,4770,4770,0
|
|
20240404,171300,301847615,4770,4770,4770,4770,0
|
|
20240404,171200,301847615,4770,4770,4770,4770,0
|
|
20240404,171100,301847615,4770,4770,4770,4770,0
|
|
20240404,171000,301847615,4770,4770,4770,4770,0
|
|
20240404,170900,301847615,4770,4770,4770,4770,0
|
|
20240404,170800,301847615,4770,4770,4770,4770,0
|
|
20240404,170700,301847615,4770,4770,4770,4770,0
|
|
20240404,170600,301847615,4770,4770,4770,4770,0
|
|
20240404,170500,301847615,4770,4770,4770,4770,0
|
|
20240404,170400,301847615,4770,4770,4770,4770,0
|
|
20240404,170300,301847615,4770,4770,4770,4770,0
|
|
20240404,170200,301847615,4770,4770,4770,4770,0
|
|
20240404,170100,301847615,4770,4770,4770,4770,0
|
|
20240404,170000,301847615,4770,4770,4770,4770,0
|
|
20240404,165900,301847615,4770,4770,4770,4770,0
|
|
20240404,165800,301847615,4770,4770,4770,4770,0
|
|
20240404,165700,301847615,4770,4770,4770,4770,0
|
|
20240404,165600,301847615,4770,4770,4770,4770,0
|
|
20240404,165500,301847615,4770,4770,4770,4770,0
|
|
20240404,165400,301847615,4770,4770,4770,4770,0
|
|
20240404,165300,301847615,4770,4770,4770,4770,0
|
|
20240404,165200,301847615,4770,4770,4770,4770,0
|
|
20240404,165100,301847615,4770,4770,4770,4770,0
|
|
20240404,165000,301847615,4770,4770,4770,4770,0
|
|
20240404,164900,301847615,4770,4770,4770,4770,0
|
|
20240404,164800,301847615,4770,4770,4770,4770,0
|
|
20240404,164700,301847615,4770,4770,4770,4770,0
|
|
20240404,164600,301847615,4770,4770,4770,4770,0
|
|
20240404,164500,301847615,4770,4770,4770,4770,586
|
|
20240404,164400,301847615,4770,4770,4770,4770,0
|
|
20240404,164300,301847615,4770,4770,4770,4770,0
|
|
20240404,164200,301847615,4770,4770,4770,4770,0
|
|
20240404,164100,301847615,4770,4770,4770,4770,0
|
|
20240404,164000,301847615,4770,4770,4770,4770,0
|
|
20240404,163900,301847615,4770,4770,4770,4770,0
|
|
20240404,163800,301847615,4770,4770,4770,4770,0
|
|
20240404,163700,301847615,4770,4770,4770,4770,0
|
|
20240404,163600,301847615,4770,4770,4770,4770,0
|
|
20240404,163500,301847615,4770,4770,4770,4770,0
|
|
20240404,163400,301847615,4770,4770,4770,4770,0
|
|
20240404,163300,301847615,4770,4770,4770,4770,0
|
|
20240404,163200,301847615,4770,4770,4770,4770,0
|
|
20240404,163100,301847615,4770,4770,4770,4770,0
|
|
20240404,163000,301847615,4770,4770,4770,4770,0
|
|
20240404,162900,301847615,4770,4770,4770,4770,0
|
|
20240404,162800,301847615,4770,4770,4770,4770,0
|
|
20240404,162700,301847615,4770,4770,4770,4770,0
|
|
20240404,162600,301847615,4770,4770,4770,4770,0
|
|
20240404,162500,301847615,4770,4770,4770,4770,0
|
|
20240404,162400,301847615,4770,4770,4770,4770,0
|
|
20240404,162300,301847615,4770,4770,4770,4770,0
|
|
20240404,162200,301847615,4770,4770,4770,4770,0
|
|
20240404,162100,301847615,4770,4770,4770,4770,0
|
|
20240404,162000,301847615,4770,4770,4770,4770,0
|
|
20240404,161900,301847615,4770,4770,4770,4770,0
|
|
20240404,161800,301847615,4770,4770,4770,4770,0
|
|
20240404,161700,301847615,4770,4770,4770,4770,0
|
|
20240404,161600,301847615,4770,4770,4770,4770,0
|
|
20240404,161500,301847615,4770,4770,4770,4770,586
|
|
20240404,161400,301847615,4770,4770,4770,4770,0
|
|
20240404,161300,301847615,4770,4770,4770,4770,0
|
|
20240404,161200,301847615,4770,4770,4770,4770,0
|
|
20240404,161100,301847615,4770,4770,4770,4770,0
|
|
20240404,161000,301847615,4770,4770,4770,4770,0
|
|
20240404,160900,301847615,4770,4770,4770,4770,0
|
|
20240404,160800,301847615,4770,4770,4770,4770,0
|
|
20240404,160700,301847615,4770,4770,4770,4770,0
|
|
20240404,160600,301847615,4770,4770,4770,4770,0
|
|
20240404,160500,301847615,4770,4770,4770,4770,0
|
|
20240404,160400,301847615,4770,4770,4770,4770,0
|
|
20240404,160300,301847615,4770,4770,4770,4770,0
|
|
20240404,160200,301847615,4770,4770,4770,4770,0
|
|
20240404,160100,301847615,4770,4770,4770,4770,0
|
|
20240404,160000,301847615,4770,4770,4770,4770,0
|
|
20240404,155900,301847615,4770,4770,4770,4770,0
|
|
20240404,155800,301847615,4770,4770,4770,4770,0
|
|
20240404,155700,301847615,4770,4770,4770,4770,0
|
|
20240404,155600,301847615,4770,4770,4770,4770,0
|
|
20240404,155500,301847615,4770,4770,4770,4770,0
|
|
20240404,155400,301847615,4770,4770,4770,4770,0
|
|
20240404,155300,301847615,4770,4770,4770,4770,0
|
|
20240404,155200,301847615,4770,4770,4770,4770,0
|
|
20240404,155100,301847615,4770,4770,4770,4770,0
|
|
20240404,155000,301847615,4770,4770,4770,4770,0
|
|
20240404,154900,301847615,4770,4770,4770,4770,0
|
|
20240404,154800,301847615,4770,4770,4770,4770,0
|
|
20240404,154700,301847615,4770,4770,4770,4770,0
|
|
20240404,154600,301847615,4770,4770,4770,4770,0
|
|
20240404,154500,301847615,4770,4770,4770,4770,586
|
|
20240404,154400,301847615,4770,4770,4770,4770,0
|
|
20240404,154300,301847615,4770,4770,4770,4770,0
|
|
20240404,154200,301847615,4770,4770,4770,4770,0
|
|
20240404,154100,301847615,4770,4770,4770,4770,0
|
|
20240404,154000,301847615,4770,4770,4770,4770,0
|
|
20240404,153900,301847615,4770,4770,4770,4770,0
|
|
20240404,153800,301847615,4770,4770,4770,4770,0
|
|
20240404,153700,301847615,4770,4770,4770,4770,0
|
|
20240404,153600,301847615,4770,4770,4770,4770,0
|
|
20240404,153500,301847615,4770,4770,4770,4770,0
|
|
20240404,153400,301847615,4770,4770,4770,4770,0
|
|
20240404,153300,301847615,4770,4770,4770,4770,0
|
|
20240404,153200,301847615,4770,4770,4770,4770,0
|
|
20240404,153100,301847615,4770,4770,4770,4770,0
|
|
20240404,153000,301847615,4770,4770,4770,4770,586
|
|
20240404,152900,299052395,4710,4710,4710,4710,0
|
|
20240404,152800,299052395,4710,4710,4710,4710,0
|
|
20240404,152700,299052395,4710,4710,4710,4710,0
|
|
20240404,152600,299052395,4710,4710,4710,4710,0
|
|
20240404,152500,299052395,4710,4710,4710,4710,0
|
|
20240404,152400,299052395,4710,4710,4710,4710,0
|
|
20240404,152300,299052395,4710,4710,4710,4710,0
|
|
20240404,152200,299052395,4710,4710,4710,4710,0
|
|
20240404,152100,299052395,4710,4710,4710,4710,0
|
|
20240404,152000,299052395,4710,4710,4710,4710,0
|
|
20240404,151900,299052395,4710,4710,4710,4710,0
|
|
20240404,151800,299052395,4710,4715,4715,4710,50
|
|
20240404,151700,298816820,4710,4710,4710,4710,0
|
|
20240404,151600,298816820,4710,4710,4710,4710,1
|
|
20240404,151500,298812110,4710,4715,4715,4710,457
|
|
20240404,151400,296659125,4715,4725,4725,4715,427
|
|
20240404,151300,294643475,4725,4740,4740,4725,574
|
|
20240404,151200,291926085,4740,4740,4740,4740,310
|
|
20240404,151100,290456685,4745,4745,4745,4745,50
|
|
20240404,151000,290219435,4750,4740,4750,4740,55
|
|
20240404,150900,289958685,4740,4740,4740,4740,226
|
|
20240404,150800,288887445,4740,4750,4750,4740,706
|
|
20240404,150700,285537625,4750,4750,4750,4750,0
|
|
20240404,150600,285537625,4750,4750,4750,4750,0
|
|
20240404,150500,285537625,4750,4750,4750,4750,0
|
|
20240404,150400,285537625,4750,4750,4760,4750,547
|
|
20240404,150300,282938325,4760,4760,4760,4760,40
|
|
20240404,150200,282747925,4760,4760,4760,4760,210
|
|
20240404,150100,281748325,4760,4760,4760,4760,34
|
|
20240404,150000,281586485,4760,4745,4760,4745,997
|
|
20240404,145900,276848910,4760,4760,4760,4760,0
|
|
20240404,145800,276848910,4760,4760,4760,4760,1
|
|
20240404,145700,276844150,4765,4765,4765,4765,0
|
|
20240404,145600,276844150,4765,4765,4765,4765,0
|
|
20240404,145500,276844150,4765,4765,4765,4765,50
|
|
20240404,145400,276605900,4745,4745,4745,4745,0
|
|
20240404,145300,276605900,4745,4745,4745,4745,0
|
|
20240404,145200,276605900,4745,4745,4745,4745,0
|
|
20240404,145100,276605900,4745,4745,4745,4745,0
|
|
20240404,145000,276605900,4745,4745,4745,4745,0
|
|
20240404,144900,276605900,4745,4745,4745,4745,0
|
|
20240404,144800,276605900,4745,4745,4745,4745,563
|
|
20240404,144700,273934465,4750,4750,4750,4750,0
|
|
20240404,144600,273934465,4750,4750,4750,4750,525
|
|
20240404,144500,271440715,4775,4775,4775,4775,0
|
|
20240404,144400,271440715,4775,4775,4775,4775,0
|
|
20240404,144300,271440715,4775,4775,4775,4775,2
|
|
20240404,144200,271431165,4755,4755,4755,4755,822
|
|
20240404,144100,267522555,4740,4740,4740,4740,0
|
|
20240404,144000,267522555,4740,4740,4740,4740,0
|
|
20240404,143900,267522555,4740,4740,4740,4740,30
|
|
20240404,143800,267380355,4740,4745,4745,4740,5
|
|
20240404,143700,267356645,4745,4745,4745,4745,28
|
|
20240404,143600,267223785,4745,4745,4745,4745,1
|
|
20240404,143500,267219040,4760,4785,4785,4760,61
|
|
20240404,143400,266927180,4785,4785,4785,4785,0
|
|
20240404,143300,266927180,4785,4785,4785,4785,0
|
|
20240404,143200,266927180,4785,4785,4785,4785,0
|
|
20240404,143100,266927180,4785,4785,4785,4785,0
|
|
20240404,143000,266927180,4785,4785,4785,4785,0
|
|
20240404,142900,266927180,4785,4785,4785,4785,1
|
|
20240404,142800,266922395,4785,4785,4785,4785,17
|
|
20240404,142700,266841050,4730,4730,4730,4730,0
|
|
20240404,142600,266841050,4730,4745,4745,4720,4348
|
|
20240404,142500,246272825,4745,4745,4745,4745,0
|
|
20240404,142400,246272825,4745,4745,4745,4745,0
|
|
20240404,142300,246272825,4745,4755,4755,4745,297
|
|
20240404,142200,244861790,4760,4775,4775,4760,1389
|
|
20240404,142100,238236090,4775,4785,4785,4775,1627
|
|
20240404,142000,230455725,4785,4810,4820,4785,11119
|
|
20240404,141900,177098420,4810,4810,4810,4810,0
|
|
20240404,141800,177098420,4810,4810,4810,4810,0
|
|
20240404,141700,177098420,4810,4810,4810,4810,0
|
|
20240404,141600,177098420,4810,4810,4810,4810,0
|
|
20240404,141500,177098420,4810,4810,4810,4810,0
|
|
20240404,141400,177098420,4810,4810,4810,4810,0
|
|
20240404,141300,177098420,4810,4810,4810,4810,50
|
|
20240404,141200,176857920,4810,4810,4810,4810,30
|
|
20240404,141100,176713620,4810,4810,4810,4810,0
|
|
20240404,141000,176713620,4810,4810,4810,4810,0
|
|
20240404,140900,176713620,4810,4810,4810,4810,5
|
|
20240404,140800,176689570,4820,4820,4820,4820,0
|
|
20240404,140700,176689570,4820,4820,4820,4820,0
|
|
20240404,140600,176689570,4820,4820,4820,4820,0
|
|
20240404,140500,176689570,4820,4820,4820,4820,0
|
|
20240404,140400,176689570,4820,4820,4820,4820,0
|
|
20240404,140300,176689570,4820,4820,4820,4820,0
|
|
20240404,140200,176689570,4820,4820,4820,4820,0
|
|
20240404,140100,176689570,4820,4820,4820,4820,0
|
|
20240404,140000,176689570,4820,4820,4820,4820,0
|
|
20240404,135900,176689570,4820,4820,4820,4820,7
|
|
20240404,135800,176655830,4820,4820,4820,4820,93
|
|
20240404,135700,176207570,4825,4825,4825,4825,2
|
|
20240404,135600,176197920,4805,4805,4805,4805,0
|
|
20240404,135500,176197920,4805,4805,4805,4805,0
|
|
20240404,135400,176197920,4805,4805,4805,4805,0
|
|
20240404,135300,176197920,4805,4820,4820,4805,100
|
|
20240404,135200,175717365,4820,4820,4820,4820,0
|
|
20240404,135100,175717365,4820,4820,4820,4820,0
|
|
20240404,135000,175717365,4820,4820,4820,4820,8
|
|
20240404,134900,175678805,4820,4820,4820,4820,90
|
|
20240404,134800,175245005,4820,4820,4820,4820,300
|
|
20240404,134700,173799005,4820,4820,4820,4820,0
|
|
20240404,134600,173799005,4820,4820,4820,4820,0
|
|
20240404,134500,173799005,4820,4800,4820,4800,13
|
|
20240404,134400,173736585,4800,4800,4800,4800,100
|
|
20240404,134300,173256585,4820,4820,4820,4820,0
|
|
20240404,134200,173256585,4820,4820,4820,4820,0
|
|
20240404,134100,173256585,4820,4820,4820,4820,0
|
|
20240404,134000,173256585,4820,4800,4820,4800,4
|
|
20240404,133900,173237365,4810,4810,4810,4810,0
|
|
20240404,133800,173237365,4810,4810,4810,4810,7
|
|
20240404,133700,173203695,4800,4800,4800,4800,2
|
|
20240404,133600,173194095,4810,4810,4810,4810,1
|
|
20240404,133500,173189285,4810,4810,4810,4810,8
|
|
20240404,133400,173150805,4810,4810,4810,4810,41
|
|
20240404,133300,172953595,4810,4810,4810,4810,0
|
|
20240404,133200,172953595,4810,4810,4810,4810,0
|
|
20240404,133100,172953595,4810,4800,4810,4800,5
|
|
20240404,133000,172929555,4810,4810,4810,4810,0
|
|
20240404,132900,172929555,4810,4800,4810,4800,24
|
|
20240404,132800,172814345,4800,4800,4800,4800,0
|
|
20240404,132700,172814345,4800,4800,4800,4800,11
|
|
20240404,132600,172761545,4810,4810,4810,4810,9
|
|
20240404,132500,172718255,4800,4805,4805,4800,202
|
|
20240404,132400,171748645,4805,4805,4805,4805,2485
|
|
20240404,132300,159808220,4810,4815,4815,4810,3058
|
|
20240404,132200,145096695,4825,4825,4825,4825,0
|
|
20240404,132100,145096695,4825,4825,4825,4825,0
|
|
20240404,132000,145096695,4825,4825,4825,4825,0
|
|
20240404,131900,145096695,4825,4825,4825,4825,0
|
|
20240404,131800,145096695,4825,4825,4825,4825,0
|
|
20240404,131700,145096695,4825,4825,4825,4825,0
|
|
20240404,131600,145096695,4825,4825,4825,4825,0
|
|
20240404,131500,145096695,4825,4825,4825,4825,0
|
|
20240404,131400,145096695,4825,4825,4825,4825,40
|
|
20240404,131300,144903695,4820,4820,4820,4820,45
|
|
20240404,131200,144686795,4815,4815,4815,4815,0
|
|
20240404,131100,144686795,4815,4815,4815,4815,0
|
|
20240404,131000,144686795,4815,4815,4815,4815,0
|
|
20240404,130900,144686795,4815,4815,4815,4815,0
|
|
20240404,130800,144686795,4815,4815,4815,4815,0
|
|
20240404,130700,144686795,4815,4815,4815,4815,0
|
|
20240404,130600,144686795,4815,4815,4815,4815,21
|
|
20240404,130500,144585680,4820,4820,4820,4820,0
|
|
20240404,130400,144585680,4820,4820,4820,4820,0
|
|
20240404,130300,144585680,4820,4820,4820,4820,0
|
|
20240404,130200,144585680,4820,4820,4820,4820,2
|
|
20240404,130100,144576040,4820,4820,4820,4820,0
|
|
20240404,130000,144576040,4820,4815,4820,4810,33
|
|
20240404,125900,144417130,4825,4825,4825,4825,0
|
|
20240404,125800,144417130,4825,4825,4825,4825,1
|
|
20240404,125700,144412305,4825,4825,4825,4825,0
|
|
20240404,125600,144412305,4825,4825,4825,4825,0
|
|
20240404,125500,144412305,4825,4825,4825,4825,0
|
|
20240404,125400,144412305,4825,4825,4825,4825,8
|
|
20240404,125300,144373705,4820,4820,4820,4820,0
|
|
20240404,125200,144373705,4820,4820,4820,4820,0
|
|
20240404,125100,144373705,4820,4820,4820,4820,0
|
|
20240404,125000,144373705,4820,4820,4820,4820,110
|
|
20240404,124900,143843505,4815,4815,4815,4815,11
|
|
20240404,124800,143790540,4815,4815,4815,4815,0
|
|
20240404,124700,143790540,4815,4815,4815,4815,0
|
|
20240404,124600,143790540,4815,4815,4815,4815,382
|
|
20240404,124500,141951210,4815,4815,4815,4815,0
|
|
20240404,124400,141951210,4815,4815,4815,4815,11
|
|
20240404,124300,141898245,4815,4815,4815,4815,2
|
|
20240404,124200,141888615,4815,4810,4815,4810,151
|
|
20240404,124100,141162300,4810,4810,4810,4810,0
|
|
20240404,124000,141162300,4810,4810,4810,4810,0
|
|
20240404,123900,141162300,4810,4810,4810,4810,0
|
|
20240404,123800,141162300,4810,4810,4810,4810,1
|
|
20240404,123700,141157490,4810,4810,4810,4810,265
|
|
20240404,123600,139882840,4810,4810,4810,4810,1
|
|
20240404,123500,139878030,4810,4815,4815,4810,178
|
|
20240404,123400,139021835,4815,4815,4815,4815,0
|
|
20240404,123300,139021835,4815,4815,4815,4815,0
|
|
20240404,123200,139021835,4815,4815,4815,4815,17
|
|
20240404,123100,138939980,4815,4815,4815,4815,0
|
|
20240404,123000,138939980,4815,4815,4815,4815,0
|
|
20240404,122900,138939980,4815,4815,4815,4815,25
|
|
20240404,122800,138819605,4815,4815,4815,4815,0
|
|
20240404,122700,138819605,4815,4815,4815,4815,0
|
|
20240404,122600,138819605,4815,4815,4815,4815,0
|
|
20240404,122500,138819605,4815,4815,4815,4815,0
|
|
20240404,122400,138819605,4815,4815,4815,4815,0
|
|
20240404,122300,138819605,4815,4815,4815,4815,0
|
|
20240404,122200,138819605,4815,4815,4815,4815,25
|
|
20240404,122100,138699230,4810,4810,4810,4810,9
|
|
20240404,122000,138655940,4810,4810,4810,4810,1500
|
|
20240404,121900,131440940,4810,4815,4815,4810,300
|
|
20240404,121800,129997915,4815,4815,4815,4815,0
|
|
20240404,121700,129997915,4815,4815,4815,4815,0
|
|
20240404,121600,129997915,4815,4815,4815,4815,0
|
|
20240404,121500,129997915,4815,4815,4815,4815,0
|
|
20240404,121400,129997915,4815,4815,4815,4815,0
|
|
20240404,121300,129997915,4815,4815,4815,4815,1
|
|
20240404,121200,129993100,4820,4820,4820,4820,0
|
|
20240404,121100,129993100,4820,4820,4820,4820,0
|
|
20240404,121000,129993100,4820,4820,4820,4820,5
|
|
20240404,120900,129969000,4810,4815,4815,4810,1500
|
|
20240404,120800,122753900,4820,4820,4820,4820,0
|
|
20240404,120700,122753900,4820,4820,4820,4820,0
|
|
20240404,120600,122753900,4820,4820,4820,4820,0
|
|
20240404,120500,122753900,4820,4820,4820,4820,0
|
|
20240404,120400,122753900,4820,4820,4820,4820,0
|
|
20240404,120300,122753900,4820,4820,4820,4820,0
|
|
20240404,120200,122753900,4820,4820,4820,4820,0
|
|
20240404,120100,122753900,4820,4820,4820,4820,60
|
|
20240404,120000,122464700,4820,4820,4820,4820,0
|
|
20240404,115900,122464700,4820,4820,4820,4820,0
|
|
20240404,115800,122464700,4820,4820,4820,4820,100
|
|
20240404,115700,121982700,4820,4820,4820,4820,0
|
|
20240404,115600,121982700,4820,4820,4820,4820,0
|
|
20240404,115500,121982700,4820,4820,4820,4810,59
|
|
20240404,115400,121698330,4810,4810,4810,4810,0
|
|
20240404,115300,121698330,4810,4825,4825,4810,1932
|
|
20240404,115200,112404460,4810,4810,4810,4810,0
|
|
20240404,115100,112404460,4810,4810,4810,4810,0
|
|
20240404,115000,112404460,4810,4810,4810,4810,0
|
|
20240404,114900,112404460,4810,4810,4810,4810,0
|
|
20240404,114800,112404460,4810,4810,4810,4810,0
|
|
20240404,114700,112404460,4810,4810,4810,4810,0
|
|
20240404,114600,112404460,4810,4810,4810,4810,0
|
|
20240404,114500,112404460,4810,4810,4810,4810,0
|
|
20240404,114400,112404460,4810,4810,4810,4810,0
|
|
20240404,114300,112404460,4810,4810,4810,4810,100
|
|
20240404,114200,111923460,4815,4815,4815,4815,0
|
|
20240404,114100,111923460,4815,4815,4815,4815,829
|
|
20240404,114000,107931825,4810,4810,4810,4810,1
|
|
20240404,113900,107927015,4815,4815,4815,4815,11
|
|
20240404,113800,107874050,4810,4810,4810,4810,0
|
|
20240404,113700,107874050,4810,4810,4810,4810,0
|
|
20240404,113600,107874050,4810,4810,4810,4810,0
|
|
20240404,113500,107874050,4810,4810,4810,4810,0
|
|
20240404,113400,107874050,4810,4810,4810,4810,0
|
|
20240404,113300,107874050,4810,4810,4810,4810,0
|
|
20240404,113200,107874050,4810,4810,4810,4810,0
|
|
20240404,113100,107874050,4810,4810,4810,4810,0
|
|
20240404,113000,107874050,4810,4810,4810,4810,0
|
|
20240404,112900,107874050,4810,4810,4810,4810,5
|
|
20240404,112800,107850000,4815,4815,4815,4815,0
|
|
20240404,112700,107850000,4815,4815,4815,4815,101
|
|
20240404,112600,107363685,4815,4815,4815,4815,10
|
|
20240404,112500,107315535,4815,4825,4825,4815,1102
|
|
20240404,112400,102009265,4820,4820,4820,4820,0
|
|
20240404,112300,102009265,4820,4820,4820,4820,0
|
|
20240404,112200,102009265,4820,4820,4820,4820,0
|
|
20240404,112100,102009265,4820,4820,4820,4820,2
|
|
20240404,112000,101999625,4820,4820,4820,4820,3
|
|
20240404,111900,101985165,4820,4820,4820,4820,26
|
|
20240404,111800,101859845,4815,4815,4815,4815,0
|
|
20240404,111700,101859845,4815,4815,4815,4815,1
|
|
20240404,111600,101855030,4820,4820,4820,4820,0
|
|
20240404,111500,101855030,4820,4820,4820,4820,0
|
|
20240404,111400,101855030,4820,4820,4820,4820,69
|
|
20240404,111300,101522450,4820,4820,4820,4820,0
|
|
20240404,111200,101522450,4820,4820,4820,4820,2
|
|
20240404,111100,101512810,4820,4820,4820,4820,70
|
|
20240404,111000,101175410,4820,4820,4820,4820,0
|
|
20240404,110900,101175410,4820,4820,4820,4820,27
|
|
20240404,110800,101045270,4820,4820,4820,4820,0
|
|
20240404,110700,101045270,4820,4820,4820,4820,0
|
|
20240404,110600,101045270,4820,4825,4825,4820,151
|
|
20240404,110500,100317430,4825,4825,4825,4825,0
|
|
20240404,110400,100317430,4825,4825,4825,4825,5
|
|
20240404,110300,100293305,4825,4825,4825,4825,0
|
|
20240404,110200,100293305,4825,4825,4825,4825,0
|
|
20240404,110100,100293305,4825,4825,4825,4825,0
|
|
20240404,110000,100293305,4825,4825,4825,4825,28
|
|
20240404,105900,100158205,4825,4825,4825,4825,112
|
|
20240404,105800,99617805,4835,4835,4835,4835,0
|
|
20240404,105700,99617805,4835,4825,4835,4825,84
|
|
20240404,105600,99212445,4825,4835,4835,4825,109
|
|
20240404,105500,98686280,4835,4835,4835,4835,0
|
|
20240404,105400,98686280,4835,4835,4835,4835,0
|
|
20240404,105300,98686280,4835,4835,4835,4835,1
|
|
20240404,105200,98681445,4835,4835,4835,4835,0
|
|
20240404,105100,98681445,4835,4835,4835,4835,0
|
|
20240404,105000,98681445,4835,4835,4835,4835,0
|
|
20240404,104900,98681445,4835,4835,4835,4835,5
|
|
20240404,104800,98657270,4835,4835,4835,4835,0
|
|
20240404,104700,98657270,4835,4835,4835,4835,9
|
|
20240404,104600,98613755,4845,4845,4845,4845,0
|
|
20240404,104500,98613755,4845,4845,4845,4845,0
|
|
20240404,104400,98613755,4845,4845,4845,4845,0
|
|
20240404,104300,98613755,4845,4845,4845,4845,0
|
|
20240404,104200,98613755,4845,4845,4845,4845,0
|
|
20240404,104100,98613755,4845,4845,4845,4845,0
|
|
20240404,104000,98613755,4845,4845,4845,4845,0
|
|
20240404,103900,98613755,4845,4845,4845,4845,0
|
|
20240404,103800,98613755,4845,4845,4845,4845,2
|
|
20240404,103700,98604065,4845,4845,4845,4845,0
|
|
20240404,103600,98604065,4845,4840,4845,4840,30
|
|
20240404,103500,98458840,4850,4850,4850,4850,0
|
|
20240404,103400,98458840,4850,4850,4850,4850,1
|
|
20240404,103300,98453990,4830,4830,4830,4830,200
|
|
20240404,103200,97487990,4850,4850,4850,4850,0
|
|
20240404,103100,97487990,4850,4850,4850,4850,0
|
|
20240404,103000,97487990,4850,4850,4850,4850,0
|
|
20240404,102900,97487990,4850,4845,4850,4845,4
|
|
20240404,102800,97468605,4845,4845,4845,4845,1
|
|
20240404,102700,97463760,4830,4825,4845,4825,1904
|
|
20240404,102600,88263170,4825,4825,4825,4825,1
|
|
20240404,102500,88258345,4815,4815,4815,4815,20
|
|
20240404,102400,88162045,4825,4825,4825,4825,300
|
|
20240404,102300,86714545,4825,4825,4825,4825,0
|
|
20240404,102200,86714545,4825,4825,4825,4825,50
|
|
20240404,102100,86473295,4825,4825,4825,4825,200
|
|
20240404,102000,85508295,4815,4815,4815,4815,0
|
|
20240404,101900,85508295,4815,4815,4815,4815,144
|
|
20240404,101800,84814935,4815,4825,4825,4815,2182
|
|
20240404,101700,74297005,4825,4825,4825,4825,0
|
|
20240404,101600,74297005,4825,4830,4830,4825,162
|
|
20240404,101500,73514805,4830,4830,4830,4830,0
|
|
20240404,101400,73514805,4830,4830,4830,4830,0
|
|
20240404,101300,73514805,4830,4830,4830,4830,0
|
|
20240404,101200,73514805,4830,4830,4830,4830,149
|
|
20240404,101100,72795135,4830,4830,4830,4830,20
|
|
20240404,101000,72698535,4835,4840,4840,4835,195
|
|
20240404,100900,71755610,4850,4850,4850,4850,0
|
|
20240404,100800,71755610,4850,4850,4850,4850,10
|
|
20240404,100700,71707110,4835,4835,4835,4835,0
|
|
20240404,100600,71707110,4835,4835,4835,4835,20
|
|
20240404,100500,71610410,4850,4850,4850,4850,0
|
|
20240404,100400,71610410,4850,4835,4850,4835,612
|
|
20240404,100300,68651305,4830,4830,4830,4830,28
|
|
20240404,100200,68516065,4830,4830,4830,4830,102
|
|
20240404,100100,68023405,4835,4835,4835,4835,14
|
|
20240404,100000,67955715,4830,4830,4830,4830,1
|
|
20240404,095900,67950885,4835,4835,4835,4835,0
|
|
20240404,095800,67950885,4835,4835,4835,4835,20
|
|
20240404,095700,67854185,4835,4835,4835,4835,50
|
|
20240404,095600,67612435,4835,4835,4835,4835,1
|
|
20240404,095500,67607600,4835,4835,4835,4835,5
|
|
20240404,095400,67583425,4835,4840,4840,4835,467
|
|
20240404,095300,65325460,4860,4860,4860,4860,35
|
|
20240404,095200,65155360,4860,4875,4880,4860,1232
|
|
20240404,095100,59163685,4880,4840,4880,4840,1270
|
|
20240404,095000,52984800,4885,4885,4885,4885,2
|
|
20240404,094900,52975030,4885,4870,4885,4865,48
|
|
20240404,094800,52741245,4840,4830,4840,4830,85
|
|
20240404,094700,52330325,4830,4820,4830,4820,141
|
|
20240404,094600,51650095,4810,4820,4820,4810,60
|
|
20240404,094500,51361095,4825,4815,4825,4815,694
|
|
20240404,094400,48019445,4815,4835,4835,4815,37
|
|
20240404,094300,47841030,4840,4845,4845,4840,85
|
|
20240404,094200,47429590,4880,4870,4890,4855,189
|
|
20240404,094100,46509260,4870,4850,4870,4850,97
|
|
20240404,094000,46038360,4850,4850,4850,4850,2
|
|
20240404,093900,46028660,4850,4855,4855,4850,4
|
|
20240404,093800,46009250,4855,4855,4855,4855,10
|
|
20240404,093700,45960700,4855,4820,4855,4810,1113
|
|
20240404,093600,40587185,4810,4815,4820,4810,152
|
|
20240404,093500,39855190,4815,4815,4815,4815,16
|
|
20240404,093400,39778150,4810,4810,4810,4810,47
|
|
20240404,093300,39552080,4815,4820,4820,4815,42
|
|
20240404,093200,39349690,4810,4810,4810,4810,100
|
|
20240404,093100,38868690,4820,4825,4825,4820,65
|
|
20240404,093000,38555140,4825,4825,4825,4810,65
|
|
20240404,092900,38241530,4825,4825,4825,4825,36
|
|
20240404,092800,38067830,4830,4830,4830,4830,7
|
|
20240404,092700,38034020,4830,4830,4830,4830,10
|
|
20240404,092600,37985720,4830,4815,4830,4810,180
|
|
20240404,092500,37119205,4835,4840,4840,4835,1053
|
|
20240404,092400,32026685,4855,4875,4885,4855,604
|
|
20240404,092300,29087755,4875,4875,4880,4875,205
|
|
20240404,092200,28088370,4875,4875,4875,4875,70
|
|
20240404,092100,27747120,4875,4840,4875,4840,266
|
|
20240404,092000,26455435,4840,4840,4840,4840,792
|
|
20240404,091900,22622155,4830,4810,4830,4810,1404
|
|
20240404,091800,15860780,4805,4800,4805,4800,42
|
|
20240404,091700,15658980,4805,4805,4805,4805,15
|
|
20240404,091600,15586905,4810,4810,4810,4810,0
|
|
20240404,091500,15586905,4810,4815,4815,4810,26
|
|
20240404,091400,15461840,4815,4815,4815,4815,2
|
|
20240404,091300,15452210,4815,4815,4815,4815,0
|
|
20240404,091200,15452210,4815,4815,4815,4815,0
|
|
20240404,091100,15452210,4815,4815,4815,4815,0
|
|
20240404,091000,15452210,4815,4815,4820,4815,108
|
|
20240404,090900,14932140,4815,4815,4815,4815,0
|
|
20240404,090800,14932140,4815,4815,4815,4815,300
|
|
20240404,090700,13487640,4815,4815,4815,4815,464
|
|
20240404,090600,11253480,4815,4810,4815,4810,230
|
|
20240404,090500,10147030,4810,4810,4810,4810,133
|
|
20240404,090400,9507300,4790,4790,4790,4790,406
|
|
20240404,090300,7562560,4785,4780,4785,4780,746
|
|
20240404,090200,3996125,4780,4780,4780,4780,109
|
|
20240404,090100,3475105,4780,4780,4780,4780,312
|
|
20240404,090000,1983745,4780,4815,4815,4780,412
|