643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,194000,188512020,5710,5710,5710,5710,290
|
|
20240402,193900,188512020,5710,5710,5710,5710,0
|
|
20240402,193800,188512020,5710,5710,5710,5710,0
|
|
20240402,193700,188512020,5710,5710,5710,5710,0
|
|
20240402,193600,188512020,5710,5710,5710,5710,0
|
|
20240402,193500,188512020,5710,5710,5710,5710,0
|
|
20240402,193400,188512020,5710,5710,5710,5710,0
|
|
20240402,193300,188512020,5710,5710,5710,5710,0
|
|
20240402,193200,188512020,5710,5710,5710,5710,0
|
|
20240402,193100,188512020,5710,5710,5710,5710,0
|
|
20240402,193000,188512020,5710,5710,5710,5710,0
|
|
20240402,192900,188512020,5710,5710,5710,5710,0
|
|
20240402,192800,188512020,5710,5710,5710,5710,0
|
|
20240402,192700,188512020,5710,5710,5710,5710,0
|
|
20240402,192600,188512020,5710,5710,5710,5710,0
|
|
20240402,192500,188512020,5710,5710,5710,5710,0
|
|
20240402,192400,188512020,5710,5710,5710,5710,0
|
|
20240402,192300,188512020,5710,5710,5710,5710,0
|
|
20240402,192200,188512020,5710,5710,5710,5710,0
|
|
20240402,192100,188512020,5710,5710,5710,5710,0
|
|
20240402,192000,188512020,5710,5710,5710,5710,0
|
|
20240402,191900,188512020,5710,5710,5710,5710,0
|
|
20240402,191800,188512020,5710,5710,5710,5710,0
|
|
20240402,191700,188512020,5710,5710,5710,5710,0
|
|
20240402,191600,188512020,5710,5710,5710,5710,0
|
|
20240402,191500,188512020,5710,5710,5710,5710,0
|
|
20240402,191400,188512020,5710,5710,5710,5710,0
|
|
20240402,191300,188512020,5710,5710,5710,5710,0
|
|
20240402,191200,188512020,5710,5710,5710,5710,0
|
|
20240402,191100,188512020,5710,5710,5710,5710,0
|
|
20240402,191000,188512020,5710,5710,5710,5710,290
|
|
20240402,190900,188512020,5710,5710,5710,5710,0
|
|
20240402,190800,188512020,5710,5710,5710,5710,0
|
|
20240402,190700,188512020,5710,5710,5710,5710,0
|
|
20240402,190600,188512020,5710,5710,5710,5710,0
|
|
20240402,190500,188512020,5710,5710,5710,5710,0
|
|
20240402,190400,188512020,5710,5710,5710,5710,0
|
|
20240402,190300,188512020,5710,5710,5710,5710,0
|
|
20240402,190200,188512020,5710,5710,5710,5710,0
|
|
20240402,190100,188512020,5710,5710,5710,5710,0
|
|
20240402,190000,188512020,5710,5710,5710,5710,0
|
|
20240402,185900,188512020,5710,5710,5710,5710,0
|
|
20240402,185800,188512020,5710,5710,5710,5710,0
|
|
20240402,185700,188512020,5710,5710,5710,5710,0
|
|
20240402,185600,188512020,5710,5710,5710,5710,0
|
|
20240402,185500,188512020,5710,5710,5710,5710,0
|
|
20240402,185400,188512020,5710,5710,5710,5710,0
|
|
20240402,185300,188512020,5710,5710,5710,5710,0
|
|
20240402,185200,188512020,5710,5710,5710,5710,0
|
|
20240402,185100,188512020,5710,5710,5710,5710,0
|
|
20240402,185000,188512020,5710,5710,5710,5710,0
|
|
20240402,184900,188512020,5710,5710,5710,5710,0
|
|
20240402,184800,188512020,5710,5710,5710,5710,0
|
|
20240402,184700,188512020,5710,5710,5710,5710,0
|
|
20240402,184600,188512020,5710,5710,5710,5710,0
|
|
20240402,184500,188512020,5710,5710,5710,5710,0
|
|
20240402,184400,188512020,5710,5710,5710,5710,0
|
|
20240402,184300,188512020,5710,5710,5710,5710,0
|
|
20240402,184200,188512020,5710,5710,5710,5710,0
|
|
20240402,184100,188512020,5710,5710,5710,5710,0
|
|
20240402,184000,188512020,5710,5710,5710,5710,290
|
|
20240402,183900,188512020,5710,5710,5710,5710,0
|
|
20240402,183800,188512020,5710,5710,5710,5710,0
|
|
20240402,183700,188512020,5710,5710,5710,5710,0
|
|
20240402,183600,188512020,5710,5710,5710,5710,0
|
|
20240402,183500,188512020,5710,5710,5710,5710,0
|
|
20240402,183400,188512020,5710,5710,5710,5710,0
|
|
20240402,183300,188512020,5710,5710,5710,5710,0
|
|
20240402,183200,188512020,5710,5710,5710,5710,0
|
|
20240402,183100,188512020,5710,5710,5710,5710,0
|
|
20240402,183000,188512020,5710,5710,5710,5710,0
|
|
20240402,182900,188512020,5710,5710,5710,5710,0
|
|
20240402,182800,188512020,5710,5710,5710,5710,0
|
|
20240402,182700,188512020,5710,5710,5710,5710,0
|
|
20240402,182600,188512020,5710,5710,5710,5710,0
|
|
20240402,182500,188512020,5710,5710,5710,5710,0
|
|
20240402,182400,188512020,5710,5710,5710,5710,0
|
|
20240402,182300,188512020,5710,5710,5710,5710,0
|
|
20240402,182200,188512020,5710,5710,5710,5710,0
|
|
20240402,182100,188512020,5710,5710,5710,5710,0
|
|
20240402,182000,188512020,5710,5710,5710,5710,0
|
|
20240402,181900,188512020,5710,5710,5710,5710,0
|
|
20240402,181800,188512020,5710,5710,5710,5710,0
|
|
20240402,181700,188512020,5710,5710,5710,5710,0
|
|
20240402,181600,188512020,5710,5710,5710,5710,0
|
|
20240402,181500,188512020,5710,5710,5710,5710,0
|
|
20240402,181400,188512020,5710,5710,5710,5710,0
|
|
20240402,181300,188512020,5710,5710,5710,5710,0
|
|
20240402,181200,188512020,5710,5710,5710,5710,0
|
|
20240402,181100,188512020,5710,5710,5710,5710,0
|
|
20240402,181000,188512020,5710,5710,5710,5710,290
|
|
20240402,180900,188512020,5710,5710,5710,5710,0
|
|
20240402,180800,188512020,5710,5710,5710,5710,0
|
|
20240402,180700,188512020,5710,5710,5710,5710,0
|
|
20240402,180600,188512020,5710,5710,5710,5710,0
|
|
20240402,180500,188512020,5710,5710,5710,5710,0
|
|
20240402,180400,188512020,5710,5710,5710,5710,0
|
|
20240402,180300,188512020,5710,5710,5710,5710,0
|
|
20240402,180200,188512020,5710,5710,5710,5710,0
|
|
20240402,180100,188512020,5710,5710,5710,5710,0
|
|
20240402,180000,188512020,5710,5710,5710,5710,0
|
|
20240402,175900,188512020,5710,5710,5710,5710,0
|
|
20240402,175800,188512020,5710,5710,5710,5710,0
|
|
20240402,175700,188512020,5710,5710,5710,5710,0
|
|
20240402,175600,188512020,5710,5710,5710,5710,0
|
|
20240402,175500,188512020,5710,5710,5710,5710,0
|
|
20240402,175400,188512020,5710,5710,5710,5710,0
|
|
20240402,175300,188512020,5710,5710,5710,5710,0
|
|
20240402,175200,188512020,5710,5710,5710,5710,0
|
|
20240402,175100,188512020,5710,5710,5710,5710,0
|
|
20240402,175000,188512020,5710,5710,5710,5710,0
|
|
20240402,174900,188512020,5710,5710,5710,5710,0
|
|
20240402,174800,188512020,5710,5710,5710,5710,0
|
|
20240402,174700,188512020,5710,5710,5710,5710,0
|
|
20240402,174600,188512020,5710,5710,5710,5710,0
|
|
20240402,174500,188512020,5710,5710,5710,5710,0
|
|
20240402,174400,188512020,5710,5710,5710,5710,0
|
|
20240402,174300,188512020,5710,5710,5710,5710,0
|
|
20240402,174200,188512020,5710,5710,5710,5710,0
|
|
20240402,174100,188512020,5710,5710,5710,5710,0
|
|
20240402,174000,188512020,5710,5710,5710,5710,290
|
|
20240402,173900,188512020,5710,5710,5710,5710,0
|
|
20240402,173800,188512020,5710,5710,5710,5710,0
|
|
20240402,173700,188512020,5710,5710,5710,5710,0
|
|
20240402,173600,188512020,5710,5710,5710,5710,0
|
|
20240402,173500,188512020,5710,5710,5710,5710,0
|
|
20240402,173400,188512020,5710,5710,5710,5710,0
|
|
20240402,173300,188512020,5710,5710,5710,5710,0
|
|
20240402,173200,188512020,5710,5710,5710,5710,0
|
|
20240402,173100,188512020,5710,5710,5710,5710,0
|
|
20240402,173000,188512020,5710,5710,5710,5710,0
|
|
20240402,172900,188512020,5710,5710,5710,5710,0
|
|
20240402,172800,188512020,5710,5710,5710,5710,0
|
|
20240402,172700,188512020,5710,5710,5710,5710,0
|
|
20240402,172600,188512020,5710,5710,5710,5710,0
|
|
20240402,172500,188512020,5710,5710,5710,5710,0
|
|
20240402,172400,188512020,5710,5710,5710,5710,0
|
|
20240402,172300,188512020,5710,5710,5710,5710,0
|
|
20240402,172200,188512020,5710,5710,5710,5710,0
|
|
20240402,172100,188512020,5710,5710,5710,5710,0
|
|
20240402,172000,188512020,5710,5710,5710,5710,0
|
|
20240402,171900,188512020,5710,5710,5710,5710,0
|
|
20240402,171800,188512020,5710,5710,5710,5710,0
|
|
20240402,171700,188512020,5710,5710,5710,5710,0
|
|
20240402,171600,188512020,5710,5710,5710,5710,0
|
|
20240402,171500,188512020,5710,5710,5710,5710,0
|
|
20240402,171400,188512020,5710,5710,5710,5710,0
|
|
20240402,171300,188512020,5710,5710,5710,5710,0
|
|
20240402,171200,188512020,5710,5710,5710,5710,0
|
|
20240402,171100,188512020,5710,5710,5710,5710,0
|
|
20240402,171000,188512020,5710,5710,5710,5710,290
|
|
20240402,170900,188512020,5710,5710,5710,5710,0
|
|
20240402,170800,188512020,5710,5710,5710,5710,0
|
|
20240402,170700,188512020,5710,5710,5710,5710,0
|
|
20240402,170600,188512020,5710,5710,5710,5710,0
|
|
20240402,170500,188512020,5710,5710,5710,5710,0
|
|
20240402,170400,188512020,5710,5710,5710,5710,0
|
|
20240402,170300,188512020,5710,5710,5710,5710,0
|
|
20240402,170200,188512020,5710,5710,5710,5710,0
|
|
20240402,170100,188512020,5710,5710,5710,5710,0
|
|
20240402,170000,188512020,5710,5710,5710,5710,0
|
|
20240402,165900,188512020,5710,5710,5710,5710,0
|
|
20240402,165800,188512020,5710,5710,5710,5710,0
|
|
20240402,165700,188512020,5710,5710,5710,5710,0
|
|
20240402,165600,188512020,5710,5710,5710,5710,0
|
|
20240402,165500,188512020,5710,5710,5710,5710,0
|
|
20240402,165400,188512020,5710,5710,5710,5710,0
|
|
20240402,165300,188512020,5710,5710,5710,5710,0
|
|
20240402,165200,188512020,5710,5710,5710,5710,0
|
|
20240402,165100,188512020,5710,5710,5710,5710,0
|
|
20240402,165000,188512020,5710,5710,5710,5710,0
|
|
20240402,164900,188512020,5710,5710,5710,5710,0
|
|
20240402,164800,188512020,5710,5710,5710,5710,0
|
|
20240402,164700,188512020,5710,5710,5710,5710,0
|
|
20240402,164600,188512020,5710,5710,5710,5710,0
|
|
20240402,164500,188512020,5710,5710,5710,5710,0
|
|
20240402,164400,188512020,5710,5710,5710,5710,0
|
|
20240402,164300,188512020,5710,5710,5710,5710,0
|
|
20240402,164200,188512020,5710,5710,5710,5710,0
|
|
20240402,164100,188512020,5710,5710,5710,5710,0
|
|
20240402,164000,188512020,5710,5710,5710,5710,290
|
|
20240402,163900,188512020,5710,5710,5710,5710,0
|
|
20240402,163800,188512020,5710,5710,5710,5710,0
|
|
20240402,163700,188512020,5710,5710,5710,5710,0
|
|
20240402,163600,188512020,5710,5710,5710,5710,0
|
|
20240402,163500,188512020,5710,5710,5710,5710,0
|
|
20240402,163400,188512020,5710,5710,5710,5710,0
|
|
20240402,163300,188512020,5710,5710,5710,5710,0
|
|
20240402,163200,188512020,5710,5710,5710,5710,0
|
|
20240402,163100,188512020,5710,5710,5710,5710,0
|
|
20240402,163000,188512020,5710,5710,5710,5710,0
|
|
20240402,162900,188512020,5710,5710,5710,5710,0
|
|
20240402,162800,188512020,5710,5710,5710,5710,0
|
|
20240402,162700,188512020,5710,5710,5710,5710,0
|
|
20240402,162600,188512020,5710,5710,5710,5710,0
|
|
20240402,162500,188512020,5710,5710,5710,5710,0
|
|
20240402,162400,188512020,5710,5710,5710,5710,0
|
|
20240402,162300,188512020,5710,5710,5710,5710,0
|
|
20240402,162200,188512020,5710,5710,5710,5710,0
|
|
20240402,162100,188512020,5710,5710,5710,5710,0
|
|
20240402,162000,188512020,5710,5710,5710,5710,0
|
|
20240402,161900,188512020,5710,5710,5710,5710,0
|
|
20240402,161800,188512020,5710,5710,5710,5710,0
|
|
20240402,161700,188512020,5710,5710,5710,5710,0
|
|
20240402,161600,188512020,5710,5710,5710,5710,0
|
|
20240402,161500,188512020,5710,5710,5710,5710,0
|
|
20240402,161400,188512020,5710,5710,5710,5710,0
|
|
20240402,161300,188512020,5710,5710,5710,5710,0
|
|
20240402,161200,188512020,5710,5710,5710,5710,0
|
|
20240402,161100,188512020,5710,5710,5710,5710,0
|
|
20240402,161000,188512020,5710,5710,5710,5710,290
|
|
20240402,160900,188512020,5710,5710,5710,5710,0
|
|
20240402,160800,188512020,5710,5710,5710,5710,0
|
|
20240402,160700,188512020,5710,5710,5710,5710,0
|
|
20240402,160600,188512020,5710,5710,5710,5710,0
|
|
20240402,160500,188512020,5710,5710,5710,5710,0
|
|
20240402,160400,188512020,5710,5710,5710,5710,0
|
|
20240402,160300,188512020,5710,5710,5710,5710,0
|
|
20240402,160200,188512020,5710,5710,5710,5710,0
|
|
20240402,160100,188512020,5710,5710,5710,5710,0
|
|
20240402,160000,188512020,5710,5710,5710,5710,0
|
|
20240402,155900,188512020,5710,5710,5710,5710,0
|
|
20240402,155800,188512020,5710,5710,5710,5710,0
|
|
20240402,155700,188512020,5710,5710,5710,5710,0
|
|
20240402,155600,188512020,5710,5710,5710,5710,0
|
|
20240402,155500,188512020,5710,5710,5710,5710,0
|
|
20240402,155400,188512020,5710,5710,5710,5710,0
|
|
20240402,155300,188512020,5710,5710,5710,5710,0
|
|
20240402,155200,188512020,5710,5710,5710,5710,0
|
|
20240402,155100,188512020,5710,5710,5710,5710,0
|
|
20240402,155000,188512020,5710,5710,5710,5710,0
|
|
20240402,154900,188512020,5710,5710,5710,5710,0
|
|
20240402,154800,188512020,5710,5710,5710,5710,0
|
|
20240402,154700,188512020,5710,5710,5710,5710,0
|
|
20240402,154600,188512020,5710,5710,5710,5710,0
|
|
20240402,154500,188512020,5710,5710,5710,5710,0
|
|
20240402,154400,188512020,5710,5710,5710,5710,0
|
|
20240402,154300,188512020,5710,5710,5710,5710,0
|
|
20240402,154200,188512020,5710,5710,5710,5710,0
|
|
20240402,154100,188512020,5710,5710,5710,5710,0
|
|
20240402,154000,188512020,5710,5710,5710,5710,290
|
|
20240402,153900,188512020,5710,5710,5710,5710,0
|
|
20240402,153800,188512020,5710,5710,5710,5710,0
|
|
20240402,153700,188512020,5710,5710,5710,5710,0
|
|
20240402,153600,188512020,5710,5710,5710,5710,0
|
|
20240402,153500,188512020,5710,5710,5710,5710,0
|
|
20240402,153400,188512020,5710,5710,5710,5710,0
|
|
20240402,153300,188512020,5710,5710,5710,5710,0
|
|
20240402,153200,188512020,5710,5710,5710,5710,0
|
|
20240402,153100,188512020,5710,5710,5710,5710,0
|
|
20240402,153000,188512020,5710,5710,5710,5710,290
|
|
20240402,152900,186856120,5710,5710,5710,5710,0
|
|
20240402,152800,186856120,5710,5710,5710,5710,0
|
|
20240402,152700,186856120,5710,5710,5710,5710,0
|
|
20240402,152600,186856120,5710,5710,5710,5710,0
|
|
20240402,152500,186856120,5710,5710,5710,5710,0
|
|
20240402,152400,186856120,5710,5710,5710,5710,0
|
|
20240402,152300,186856120,5710,5710,5710,5710,0
|
|
20240402,152200,186856120,5710,5710,5710,5710,0
|
|
20240402,152100,186856120,5710,5710,5710,5710,0
|
|
20240402,152000,186856120,5710,5710,5710,5710,0
|
|
20240402,151900,186856120,5710,5700,5710,5700,3
|
|
20240402,151800,186839010,5700,5690,5700,5690,12
|
|
20240402,151700,186770660,5700,5700,5700,5700,0
|
|
20240402,151600,186770660,5700,5700,5700,5700,0
|
|
20240402,151500,186770660,5700,5700,5700,5700,0
|
|
20240402,151400,186770660,5700,5700,5700,5700,0
|
|
20240402,151300,186770660,5700,5700,5700,5700,0
|
|
20240402,151200,186770660,5700,5700,5700,5700,0
|
|
20240402,151100,186770660,5700,5700,5700,5700,0
|
|
20240402,151000,186770660,5700,5700,5700,5700,0
|
|
20240402,150900,186770660,5700,5700,5700,5700,10
|
|
20240402,150800,186713660,5700,5700,5700,5700,0
|
|
20240402,150700,186713660,5700,5700,5700,5700,0
|
|
20240402,150600,186713660,5700,5700,5700,5700,0
|
|
20240402,150500,186713660,5700,5700,5700,5700,0
|
|
20240402,150400,186713660,5700,5700,5700,5700,2
|
|
20240402,150300,186702260,5700,5700,5700,5700,0
|
|
20240402,150200,186702260,5700,5700,5700,5700,100
|
|
20240402,150100,186132260,5710,5710,5710,5710,0
|
|
20240402,150000,186132260,5710,5690,5710,5690,55
|
|
20240402,145900,185819210,5710,5710,5710,5710,0
|
|
20240402,145800,185819210,5710,5710,5710,5710,20
|
|
20240402,145700,185705010,5710,5710,5710,5710,1
|
|
20240402,145600,185699300,5710,5710,5710,5710,0
|
|
20240402,145500,185699300,5710,5710,5710,5710,0
|
|
20240402,145400,185699300,5710,5710,5710,5710,0
|
|
20240402,145300,185699300,5710,5710,5710,5710,0
|
|
20240402,145200,185699300,5710,5710,5710,5710,102
|
|
20240402,145100,185116880,5710,5710,5710,5710,0
|
|
20240402,145000,185116880,5710,5710,5710,5710,0
|
|
20240402,144900,185116880,5710,5710,5710,5710,0
|
|
20240402,144800,185116880,5710,5710,5710,5710,110
|
|
20240402,144700,184488780,5710,5710,5710,5710,0
|
|
20240402,144600,184488780,5710,5710,5710,5710,205
|
|
20240402,144500,183318230,5710,5710,5710,5710,175
|
|
20240402,144400,182318980,5710,5710,5710,5710,295
|
|
20240402,144300,180634530,5710,5700,5710,5700,2900
|
|
20240402,144200,164094580,5710,5710,5710,5710,0
|
|
20240402,144100,164094580,5710,5710,5710,5710,0
|
|
20240402,144000,164094580,5710,5710,5710,5710,0
|
|
20240402,143900,164094580,5710,5710,5710,5710,0
|
|
20240402,143800,164094580,5710,5710,5710,5710,402
|
|
20240402,143700,161799160,5710,5710,5710,5710,0
|
|
20240402,143600,161799160,5710,5710,5710,5710,0
|
|
20240402,143500,161799160,5710,5710,5710,5710,0
|
|
20240402,143400,161799160,5710,5710,5710,5710,0
|
|
20240402,143300,161799160,5710,5710,5710,5710,0
|
|
20240402,143200,161799160,5710,5710,5710,5710,0
|
|
20240402,143100,161799160,5710,5710,5710,5710,0
|
|
20240402,143000,161799160,5710,5710,5710,5710,0
|
|
20240402,142900,161799160,5710,5710,5710,5710,10
|
|
20240402,142800,161742060,5710,5710,5710,5710,0
|
|
20240402,142700,161742060,5710,5680,5710,5680,55
|
|
20240402,142600,161429510,5680,5680,5680,5680,120
|
|
20240402,142500,160747910,5710,5710,5710,5710,0
|
|
20240402,142400,160747910,5710,5710,5710,5710,0
|
|
20240402,142300,160747910,5710,5710,5710,5710,0
|
|
20240402,142200,160747910,5710,5710,5710,5710,0
|
|
20240402,142100,160747910,5710,5710,5710,5710,0
|
|
20240402,142000,160747910,5710,5710,5710,5710,0
|
|
20240402,141900,160747910,5710,5710,5710,5710,0
|
|
20240402,141800,160747910,5710,5710,5710,5710,0
|
|
20240402,141700,160747910,5710,5680,5710,5680,4
|
|
20240402,141600,160725130,5630,5710,5710,5630,1106
|
|
20240402,141500,154468330,5720,5720,5720,5720,0
|
|
20240402,141400,154468330,5720,5720,5720,5720,0
|
|
20240402,141300,154468330,5720,5720,5720,5720,62
|
|
20240402,141200,154113690,5730,5710,5730,5710,10
|
|
20240402,141100,154056460,5700,5700,5700,5700,0
|
|
20240402,141000,154056460,5700,5700,5700,5700,0
|
|
20240402,140900,154056460,5700,5700,5700,5700,2
|
|
20240402,140800,154045060,5700,5700,5700,5700,0
|
|
20240402,140700,154045060,5700,5700,5700,5700,61
|
|
20240402,140600,153697360,5690,5690,5690,5690,0
|
|
20240402,140500,153697360,5690,5690,5690,5690,0
|
|
20240402,140400,153697360,5690,5690,5690,5690,28
|
|
20240402,140300,153538040,5690,5690,5690,5690,18
|
|
20240402,140200,153435620,5670,5670,5670,5670,0
|
|
20240402,140100,153435620,5670,5680,5680,5670,133
|
|
20240402,140000,152680270,5700,5700,5700,5700,0
|
|
20240402,135900,152680270,5700,5700,5700,5700,0
|
|
20240402,135800,152680270,5700,5700,5700,5700,0
|
|
20240402,135700,152680270,5700,5700,5700,5700,0
|
|
20240402,135600,152680270,5700,5700,5700,5700,0
|
|
20240402,135500,152680270,5700,5700,5700,5700,0
|
|
20240402,135400,152680270,5700,5700,5700,5700,1
|
|
20240402,135300,152674570,5660,5690,5690,5650,237
|
|
20240402,135200,151331960,5720,5720,5720,5720,0
|
|
20240402,135100,151331960,5720,5720,5720,5720,0
|
|
20240402,135000,151331960,5720,5720,5720,5700,27
|
|
20240402,134900,151177540,5710,5710,5710,5710,0
|
|
20240402,134800,151177540,5710,5710,5710,5710,124
|
|
20240402,134700,150469500,5710,5720,5720,5710,12
|
|
20240402,134600,150400970,5730,5730,5730,5730,0
|
|
20240402,134500,150400970,5730,5730,5730,5730,0
|
|
20240402,134400,150400970,5730,5730,5730,5730,88
|
|
20240402,134300,149896730,5740,5740,5740,5740,1
|
|
20240402,134200,149890990,5730,5730,5730,5730,10
|
|
20240402,134100,149833690,5730,5730,5730,5730,2
|
|
20240402,134000,149822230,5730,5730,5730,5730,0
|
|
20240402,133900,149822230,5730,5730,5730,5730,10
|
|
20240402,133800,149764930,5770,5770,5770,5770,0
|
|
20240402,133700,149764930,5770,5740,5770,5740,15
|
|
20240402,133600,149678680,5740,5740,5740,5740,10
|
|
20240402,133500,149621280,5790,5770,5790,5770,1300
|
|
20240402,133400,142096570,5780,5780,5780,5780,0
|
|
20240402,133300,142096570,5780,5750,5800,5750,1104
|
|
20240402,133200,135706130,5750,5750,5750,5750,12
|
|
20240402,133100,135637130,5750,5740,5750,5740,1900
|
|
20240402,133000,124713740,5750,5660,5750,5660,1193
|
|
20240402,132900,117872220,5710,5670,5710,5670,562
|
|
20240402,132800,114666840,5670,5670,5670,5670,0
|
|
20240402,132700,114666840,5670,5670,5670,5670,0
|
|
20240402,132600,114666840,5670,5670,5670,5670,0
|
|
20240402,132500,114666840,5670,5670,5670,5670,0
|
|
20240402,132400,114666840,5670,5670,5670,5670,0
|
|
20240402,132300,114666840,5670,5670,5670,5670,0
|
|
20240402,132200,114666840,5670,5660,5670,5660,456
|
|
20240402,132100,112085870,5650,5650,5650,5650,0
|
|
20240402,132000,112085870,5650,5650,5650,5650,167
|
|
20240402,131900,111142320,5650,5650,5650,5650,0
|
|
20240402,131800,111142320,5650,5650,5650,5650,0
|
|
20240402,131700,111142320,5650,5650,5650,5650,0
|
|
20240402,131600,111142320,5650,5650,5650,5650,0
|
|
20240402,131500,111142320,5650,5650,5650,5650,0
|
|
20240402,131400,111142320,5650,5650,5650,5650,5
|
|
20240402,131300,111114070,5640,5640,5640,5640,8
|
|
20240402,131200,111068950,5650,5650,5650,5650,0
|
|
20240402,131100,111068950,5650,5650,5650,5650,2
|
|
20240402,131000,111057650,5660,5660,5660,5660,0
|
|
20240402,130900,111057650,5660,5660,5660,5660,5
|
|
20240402,130800,111029350,5650,5650,5650,5650,0
|
|
20240402,130700,111029350,5650,5650,5650,5650,0
|
|
20240402,130600,111029350,5650,5650,5650,5650,0
|
|
20240402,130500,111029350,5650,5650,5650,5650,0
|
|
20240402,130400,111029350,5650,5650,5650,5650,0
|
|
20240402,130300,111029350,5650,5650,5650,5650,0
|
|
20240402,130200,111029350,5650,5650,5650,5650,1000
|
|
20240402,130100,105379350,5650,5650,5650,5650,2
|
|
20240402,130000,105368050,5660,5660,5660,5660,251
|
|
20240402,125900,103947390,5660,5620,5660,5620,800
|
|
20240402,125800,99431980,5620,5620,5620,5620,0
|
|
20240402,125700,99431980,5620,5620,5620,5620,0
|
|
20240402,125600,99431980,5620,5620,5620,5620,0
|
|
20240402,125500,99431980,5620,5620,5620,5620,0
|
|
20240402,125400,99431980,5620,5620,5620,5620,0
|
|
20240402,125300,99431980,5620,5620,5620,5620,0
|
|
20240402,125200,99431980,5620,5620,5620,5620,0
|
|
20240402,125100,99431980,5620,5620,5620,5620,0
|
|
20240402,125000,99431980,5620,5620,5620,5620,10
|
|
20240402,124900,99375780,5610,5610,5610,5610,0
|
|
20240402,124800,99375780,5610,5610,5610,5610,2
|
|
20240402,124700,99364560,5570,5570,5570,5570,0
|
|
20240402,124600,99364560,5570,5570,5570,5570,0
|
|
20240402,124500,99364560,5570,5580,5580,5570,65
|
|
20240402,124400,99002410,5600,5600,5600,5600,0
|
|
20240402,124300,99002410,5600,5600,5600,5600,50
|
|
20240402,124200,98722410,5600,5600,5600,5600,15
|
|
20240402,124100,98638410,5600,5600,5600,5600,0
|
|
20240402,124000,98638410,5600,5600,5600,5600,0
|
|
20240402,123900,98638410,5600,5600,5600,5600,5
|
|
20240402,123800,98610410,5590,5590,5590,5590,10
|
|
20240402,123700,98554510,5590,5590,5590,5590,137
|
|
20240402,123600,97788680,5590,5580,5590,5580,3
|
|
20240402,123500,97771930,5560,5560,5560,5560,0
|
|
20240402,123400,97771930,5560,5560,5560,5560,0
|
|
20240402,123300,97771930,5560,5570,5570,5560,2
|
|
20240402,123200,97760800,5560,5560,5560,5560,0
|
|
20240402,123100,97760800,5560,5560,5560,5560,0
|
|
20240402,123000,97760800,5560,5560,5560,5560,0
|
|
20240402,122900,97760800,5560,5560,5560,5560,0
|
|
20240402,122800,97760800,5560,5560,5560,5560,0
|
|
20240402,122700,97760800,5560,5560,5560,5560,0
|
|
20240402,122600,97760800,5560,5560,5560,5560,330
|
|
20240402,122500,95926000,5560,5560,5560,5560,0
|
|
20240402,122400,95926000,5560,5560,5560,5560,0
|
|
20240402,122300,95926000,5560,5560,5560,5560,73
|
|
20240402,122200,95520120,5560,5560,5560,5560,0
|
|
20240402,122100,95520120,5560,5590,5590,5560,3787
|
|
20240402,122000,74427090,5590,5620,5620,5590,1303
|
|
20240402,121900,67131380,5600,5620,5620,5600,1149
|
|
20240402,121800,60689950,5630,5630,5630,5630,0
|
|
20240402,121700,60689950,5630,5630,5630,5630,0
|
|
20240402,121600,60689950,5630,5630,5630,5630,0
|
|
20240402,121500,60689950,5630,5630,5630,5630,3
|
|
20240402,121400,60673060,5640,5640,5640,5640,0
|
|
20240402,121300,60673060,5640,5640,5640,5640,0
|
|
20240402,121200,60673060,5640,5640,5640,5640,0
|
|
20240402,121100,60673060,5640,5640,5640,5640,0
|
|
20240402,121000,60673060,5640,5640,5640,5640,0
|
|
20240402,120900,60673060,5640,5640,5640,5640,0
|
|
20240402,120800,60673060,5640,5640,5640,5640,0
|
|
20240402,120700,60673060,5640,5640,5640,5640,0
|
|
20240402,120600,60673060,5640,5640,5640,5640,0
|
|
20240402,120500,60673060,5640,5640,5640,5640,0
|
|
20240402,120400,60673060,5640,5640,5640,5640,5
|
|
20240402,120300,60644860,5620,5620,5620,5620,0
|
|
20240402,120200,60644860,5620,5620,5620,5620,7
|
|
20240402,120100,60605520,5620,5620,5620,5620,50
|
|
20240402,120000,60324520,5620,5620,5620,5620,0
|
|
20240402,115900,60324520,5620,5620,5620,5620,35
|
|
20240402,115800,60127820,5620,5620,5620,5620,0
|
|
20240402,115700,60127820,5620,5620,5620,5620,0
|
|
20240402,115600,60127820,5620,5620,5620,5620,0
|
|
20240402,115500,60127820,5620,5620,5620,5620,0
|
|
20240402,115400,60127820,5620,5620,5620,5620,0
|
|
20240402,115300,60127820,5620,5620,5620,5620,0
|
|
20240402,115200,60127820,5620,5620,5620,5620,470
|
|
20240402,115100,57486420,5620,5620,5620,5620,1
|
|
20240402,115000,57480800,5620,5620,5620,5620,5
|
|
20240402,114900,57452700,5630,5630,5630,5630,85
|
|
20240402,114800,56974150,5630,5630,5630,5630,0
|
|
20240402,114700,56974150,5630,5630,5630,5630,0
|
|
20240402,114600,56974150,5630,5630,5630,5630,0
|
|
20240402,114500,56974150,5630,5630,5630,5630,0
|
|
20240402,114400,56974150,5630,5630,5630,5630,0
|
|
20240402,114300,56974150,5630,5630,5630,5630,0
|
|
20240402,114200,56974150,5630,5630,5630,5630,0
|
|
20240402,114100,56974150,5630,5630,5630,5630,0
|
|
20240402,114000,56974150,5630,5630,5630,5630,0
|
|
20240402,113900,56974150,5630,5630,5630,5630,480
|
|
20240402,113800,54271750,5630,5630,5630,5630,0
|
|
20240402,113700,54271750,5630,5630,5630,5630,0
|
|
20240402,113600,54271750,5630,5630,5630,5630,69
|
|
20240402,113500,53883280,5620,5620,5620,5620,0
|
|
20240402,113400,53883280,5620,5620,5620,5620,0
|
|
20240402,113300,53883280,5620,5620,5620,5620,0
|
|
20240402,113200,53883280,5620,5620,5620,5620,0
|
|
20240402,113100,53883280,5620,5620,5620,5620,656
|
|
20240402,113000,50196560,5620,5620,5620,5620,100
|
|
20240402,112900,49634560,5620,5620,5620,5620,5
|
|
20240402,112800,49606460,5610,5620,5620,5610,202
|
|
20240402,112700,48471240,5620,5620,5620,5620,0
|
|
20240402,112600,48471240,5620,5620,5620,5620,0
|
|
20240402,112500,48471240,5620,5620,5620,5620,0
|
|
20240402,112400,48471240,5620,5620,5620,5620,0
|
|
20240402,112300,48471240,5620,5620,5620,5620,0
|
|
20240402,112200,48471240,5620,5620,5620,5620,87
|
|
20240402,112100,47982300,5630,5630,5630,5630,0
|
|
20240402,112000,47982300,5630,5630,5630,5630,3
|
|
20240402,111900,47965410,5600,5600,5600,5600,0
|
|
20240402,111800,47965410,5600,5600,5600,5600,0
|
|
20240402,111700,47965410,5600,5600,5600,5600,0
|
|
20240402,111600,47965410,5600,5600,5600,5600,0
|
|
20240402,111500,47965410,5600,5600,5600,5600,0
|
|
20240402,111400,47965410,5600,5600,5600,5600,0
|
|
20240402,111300,47965410,5600,5600,5600,5600,0
|
|
20240402,111200,47965410,5600,5620,5620,5600,300
|
|
20240402,111100,46284250,5620,5620,5620,5620,0
|
|
20240402,111000,46284250,5620,5620,5620,5620,1
|
|
20240402,110900,46278630,5620,5620,5620,5620,0
|
|
20240402,110800,46278630,5620,5620,5620,5620,0
|
|
20240402,110700,46278630,5620,5620,5620,5620,8
|
|
20240402,110600,46233670,5620,5620,5620,5620,35
|
|
20240402,110500,46036970,5620,5620,5620,5620,0
|
|
20240402,110400,46036970,5620,5620,5620,5620,0
|
|
20240402,110300,46036970,5620,5620,5620,5620,0
|
|
20240402,110200,46036970,5620,5620,5620,5620,28
|
|
20240402,110100,45879610,5620,5620,5620,5620,0
|
|
20240402,110000,45879610,5620,5620,5620,5620,0
|
|
20240402,105900,45879610,5620,5620,5620,5620,0
|
|
20240402,105800,45879610,5620,5620,5620,5620,0
|
|
20240402,105700,45879610,5620,5620,5620,5620,0
|
|
20240402,105600,45879610,5620,5620,5620,5620,200
|
|
20240402,105500,44755610,5620,5620,5620,5620,0
|
|
20240402,105400,44755610,5620,5620,5620,5620,1
|
|
20240402,105300,44749990,5630,5630,5630,5630,5
|
|
20240402,105200,44721840,5620,5620,5620,5620,236
|
|
20240402,105100,43395520,5610,5610,5610,5610,0
|
|
20240402,105000,43395520,5610,5610,5610,5610,0
|
|
20240402,104900,43395520,5610,5610,5610,5610,0
|
|
20240402,104800,43395520,5610,5610,5610,5610,0
|
|
20240402,104700,43395520,5610,5610,5610,5610,0
|
|
20240402,104600,43395520,5610,5610,5610,5610,0
|
|
20240402,104500,43395520,5610,5610,5610,5610,0
|
|
20240402,104400,43395520,5610,5610,5610,5610,0
|
|
20240402,104300,43395520,5610,5610,5610,5610,100
|
|
20240402,104200,42834520,5640,5640,5640,5640,0
|
|
20240402,104100,42834520,5640,5640,5640,5640,0
|
|
20240402,104000,42834520,5640,5640,5640,5640,0
|
|
20240402,103900,42834520,5640,5640,5640,5640,0
|
|
20240402,103800,42834520,5640,5640,5640,5640,0
|
|
20240402,103700,42834520,5640,5640,5640,5640,0
|
|
20240402,103600,42834520,5640,5640,5640,5640,0
|
|
20240402,103500,42834520,5640,5640,5640,5640,0
|
|
20240402,103400,42834520,5640,5640,5640,5640,1
|
|
20240402,103300,42828880,5610,5610,5610,5610,0
|
|
20240402,103200,42828880,5610,5610,5610,5610,0
|
|
20240402,103100,42828880,5610,5610,5610,5610,0
|
|
20240402,103000,42828880,5610,5610,5610,5610,0
|
|
20240402,102900,42828880,5610,5610,5610,5610,24
|
|
20240402,102800,42694240,5610,5610,5610,5610,0
|
|
20240402,102700,42694240,5610,5610,5610,5610,0
|
|
20240402,102600,42694240,5610,5610,5610,5610,0
|
|
20240402,102500,42694240,5610,5610,5610,5610,0
|
|
20240402,102400,42694240,5610,5610,5610,5610,0
|
|
20240402,102300,42694240,5610,5610,5610,5610,0
|
|
20240402,102200,42694240,5610,5610,5610,5610,0
|
|
20240402,102100,42694240,5610,5610,5610,5610,30
|
|
20240402,102000,42525940,5610,5610,5610,5610,0
|
|
20240402,101900,42525940,5610,5610,5610,5610,0
|
|
20240402,101800,42525940,5610,5610,5610,5610,0
|
|
20240402,101700,42525940,5610,5610,5610,5610,331
|
|
20240402,101600,40669030,5610,5610,5610,5610,0
|
|
20240402,101500,40669030,5610,5610,5610,5610,10
|
|
20240402,101400,40612930,5610,5610,5610,5610,0
|
|
20240402,101300,40612930,5610,5610,5610,5610,0
|
|
20240402,101200,40612930,5610,5610,5610,5610,286
|
|
20240402,101100,39008470,5620,5620,5620,5620,0
|
|
20240402,101000,39008470,5620,5620,5620,5620,76
|
|
20240402,100900,38581350,5640,5640,5640,5640,0
|
|
20240402,100800,38581350,5640,5640,5640,5640,0
|
|
20240402,100700,38581350,5640,5640,5640,5640,0
|
|
20240402,100600,38581350,5640,5640,5640,5640,10
|
|
20240402,100500,38524950,5640,5640,5640,5640,0
|
|
20240402,100400,38524950,5640,5640,5640,5640,0
|
|
20240402,100300,38524950,5640,5640,5640,5640,2
|
|
20240402,100200,38513670,5650,5650,5650,5650,0
|
|
20240402,100100,38513670,5650,5650,5650,5650,0
|
|
20240402,100000,38513670,5650,5650,5650,5650,0
|
|
20240402,095900,38513670,5650,5650,5650,5650,0
|
|
20240402,095800,38513670,5650,5650,5650,5650,0
|
|
20240402,095700,38513670,5650,5650,5650,5650,1
|
|
20240402,095600,38508020,5640,5640,5640,5640,1
|
|
20240402,095500,38502380,5620,5620,5620,5620,18
|
|
20240402,095400,38401220,5650,5650,5650,5650,0
|
|
20240402,095300,38401220,5650,5650,5650,5650,0
|
|
20240402,095200,38401220,5650,5650,5650,5650,2
|
|
20240402,095100,38389920,5660,5660,5660,5660,6
|
|
20240402,095000,38355960,5650,5620,5650,5620,95
|
|
20240402,094900,37821910,5660,5660,5660,5660,0
|
|
20240402,094800,37821910,5660,5660,5660,5660,0
|
|
20240402,094700,37821910,5660,5660,5660,5660,0
|
|
20240402,094600,37821910,5660,5660,5660,5660,0
|
|
20240402,094500,37821910,5660,5660,5660,5660,0
|
|
20240402,094400,37821910,5660,5660,5660,5660,0
|
|
20240402,094300,37821910,5660,5660,5660,5660,0
|
|
20240402,094200,37821910,5660,5650,5660,5650,25
|
|
20240402,094100,37680610,5630,5630,5630,5630,1
|
|
20240402,094000,37674980,5650,5650,5650,5650,0
|
|
20240402,093900,37674980,5650,5640,5650,5640,10
|
|
20240402,093800,37618530,5630,5620,5630,5620,22
|
|
20240402,093700,37494690,5620,5620,5620,5620,4
|
|
20240402,093600,37472210,5610,5630,5630,5610,201
|
|
20240402,093500,36344380,5620,5630,5630,5620,32
|
|
20240402,093400,36164360,5630,5630,5630,5630,0
|
|
20240402,093300,36164360,5630,5630,5630,5630,0
|
|
20240402,093200,36164360,5630,5630,5630,5630,4
|
|
20240402,093100,36141840,5600,5600,5600,5600,0
|
|
20240402,093000,36141840,5600,5610,5610,5600,500
|
|
20240402,092900,33339930,5610,5610,5610,5610,0
|
|
20240402,092800,33339930,5610,5610,5610,5610,86
|
|
20240402,092700,32857470,5610,5660,5660,5600,907
|
|
20240402,092600,27767770,5640,5640,5640,5640,0
|
|
20240402,092500,27767770,5640,5640,5640,5640,26
|
|
20240402,092400,27621130,5640,5640,5640,5640,0
|
|
20240402,092300,27621130,5640,5640,5640,5640,20
|
|
20240402,092200,27508330,5640,5640,5640,5640,128
|
|
20240402,092100,26786410,5640,5690,5690,5640,800
|
|
20240402,092000,22261350,5710,5710,5710,5710,0
|
|
20240402,091900,22261350,5710,5710,5710,5710,0
|
|
20240402,091800,22261350,5710,5700,5710,5690,3050
|
|
20240402,091700,4906400,5710,5710,5710,5700,137
|
|
20240402,091600,4124210,5720,5710,5720,5710,2
|
|
20240402,091500,4112780,5720,5730,5730,5710,13
|
|
20240402,091400,4038320,5730,5720,5730,5720,5
|
|
20240402,091300,4009710,5710,5710,5730,5710,3
|
|
20240402,091200,3992560,5710,5730,5730,5710,11
|
|
20240402,091100,3929730,5720,5720,5730,5720,15
|
|
20240402,091000,3843910,5720,5780,5780,5720,263
|
|
20240402,090900,2336720,5760,5730,5770,5730,47
|
|
20240402,090800,2066180,5710,5700,5710,5700,79
|
|
20240402,090700,1615100,5710,5710,5710,5710,7
|
|
20240402,090600,1575130,5710,5710,5710,5710,12
|
|
20240402,090500,1506610,5710,5750,5770,5710,96
|
|
20240402,090400,958210,5730,5730,5730,5730,2
|
|
20240402,090300,946750,5720,5720,5720,5720,3
|
|
20240402,090200,929590,5720,5720,5720,5720,0
|
|
20240402,090100,929590,5720,5720,5720,5720,1
|
|
20240402,090000,923870,5730,5680,5800,5680,161
|