680 lines
32 KiB
CSV
680 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,201700,724580695,5010,5010,5010,5010,5240
|
|
20240411,201600,724580695,5010,5010,5010,5010,0
|
|
20240411,201500,724580695,5010,5010,5010,5010,0
|
|
20240411,201400,724580695,5010,5010,5010,5010,0
|
|
20240411,201300,724580695,5010,5010,5010,5010,0
|
|
20240411,201200,724580695,5010,5010,5010,5010,0
|
|
20240411,201100,724580695,5010,5010,5010,5010,0
|
|
20240411,201000,724580695,5010,5010,5010,5010,0
|
|
20240411,200900,724580695,5010,5010,5010,5010,0
|
|
20240411,200800,724580695,5010,5010,5010,5010,0
|
|
20240411,200700,724580695,5010,5010,5010,5010,0
|
|
20240411,200600,724580695,5010,5010,5010,5010,0
|
|
20240411,200500,724580695,5010,5010,5010,5010,0
|
|
20240411,200400,724580695,5010,5010,5010,5010,0
|
|
20240411,200300,724580695,5010,5010,5010,5010,0
|
|
20240411,200200,724580695,5010,5010,5010,5010,0
|
|
20240411,200100,724580695,5010,5010,5010,5010,0
|
|
20240411,200000,724580695,5010,5010,5010,5010,0
|
|
20240411,195900,724580695,5010,5010,5010,5010,0
|
|
20240411,195800,724580695,5010,5010,5010,5010,0
|
|
20240411,195700,724580695,5010,5010,5010,5010,0
|
|
20240411,195600,724580695,5010,5010,5010,5010,0
|
|
20240411,195500,724580695,5010,5010,5010,5010,0
|
|
20240411,195400,724580695,5010,5010,5010,5010,0
|
|
20240411,195300,724580695,5010,5010,5010,5010,0
|
|
20240411,195200,724580695,5010,5010,5010,5010,0
|
|
20240411,195100,724580695,5010,5010,5010,5010,0
|
|
20240411,195000,724580695,5010,5010,5010,5010,0
|
|
20240411,194900,724580695,5010,5010,5010,5010,0
|
|
20240411,194800,724580695,5010,5010,5010,5010,0
|
|
20240411,194700,724580695,5010,5010,5010,5010,5240
|
|
20240411,194600,724580695,5010,5010,5010,5010,0
|
|
20240411,194500,724580695,5010,5010,5010,5010,0
|
|
20240411,194400,724580695,5010,5010,5010,5010,0
|
|
20240411,194300,724580695,5010,5010,5010,5010,0
|
|
20240411,194200,724580695,5010,5010,5010,5010,0
|
|
20240411,194100,724580695,5010,5010,5010,5010,0
|
|
20240411,194000,724580695,5010,5010,5010,5010,0
|
|
20240411,193900,724580695,5010,5010,5010,5010,0
|
|
20240411,193800,724580695,5010,5010,5010,5010,0
|
|
20240411,193700,724580695,5010,5010,5010,5010,0
|
|
20240411,193600,724580695,5010,5010,5010,5010,0
|
|
20240411,193500,724580695,5010,5010,5010,5010,0
|
|
20240411,193400,724580695,5010,5010,5010,5010,0
|
|
20240411,193300,724580695,5010,5010,5010,5010,0
|
|
20240411,193200,724580695,5010,5010,5010,5010,0
|
|
20240411,193100,724580695,5010,5010,5010,5010,0
|
|
20240411,193000,724580695,5010,5010,5010,5010,0
|
|
20240411,192900,724580695,5010,5010,5010,5010,0
|
|
20240411,192800,724580695,5010,5010,5010,5010,0
|
|
20240411,192700,724580695,5010,5010,5010,5010,0
|
|
20240411,192600,724580695,5010,5010,5010,5010,0
|
|
20240411,192500,724580695,5010,5010,5010,5010,0
|
|
20240411,192400,724580695,5010,5010,5010,5010,0
|
|
20240411,192300,724580695,5010,5010,5010,5010,0
|
|
20240411,192200,724580695,5010,5010,5010,5010,0
|
|
20240411,192100,724580695,5010,5010,5010,5010,0
|
|
20240411,192000,724580695,5010,5010,5010,5010,0
|
|
20240411,191900,724580695,5010,5010,5010,5010,0
|
|
20240411,191800,724580695,5010,5010,5010,5010,0
|
|
20240411,191700,724580695,5010,5010,5010,5010,5240
|
|
20240411,191600,724580695,5010,5010,5010,5010,0
|
|
20240411,191500,724580695,5010,5010,5010,5010,0
|
|
20240411,191400,724580695,5010,5010,5010,5010,0
|
|
20240411,191300,724580695,5010,5010,5010,5010,0
|
|
20240411,191200,724580695,5010,5010,5010,5010,0
|
|
20240411,191100,724580695,5010,5010,5010,5010,0
|
|
20240411,191000,724580695,5010,5010,5010,5010,0
|
|
20240411,190900,724580695,5010,5010,5010,5010,0
|
|
20240411,190800,724580695,5010,5010,5010,5010,0
|
|
20240411,190700,724580695,5010,5010,5010,5010,0
|
|
20240411,190600,724580695,5010,5010,5010,5010,0
|
|
20240411,190500,724580695,5010,5010,5010,5010,0
|
|
20240411,190400,724580695,5010,5010,5010,5010,0
|
|
20240411,190300,724580695,5010,5010,5010,5010,0
|
|
20240411,190200,724580695,5010,5010,5010,5010,0
|
|
20240411,190100,724580695,5010,5010,5010,5010,0
|
|
20240411,190000,724580695,5010,5010,5010,5010,0
|
|
20240411,185900,724580695,5010,5010,5010,5010,0
|
|
20240411,185800,724580695,5010,5010,5010,5010,0
|
|
20240411,185700,724580695,5010,5010,5010,5010,0
|
|
20240411,185600,724580695,5010,5010,5010,5010,0
|
|
20240411,185500,724580695,5010,5010,5010,5010,0
|
|
20240411,185400,724580695,5010,5010,5010,5010,0
|
|
20240411,185300,724580695,5010,5010,5010,5010,0
|
|
20240411,185200,724580695,5010,5010,5010,5010,0
|
|
20240411,185100,724580695,5010,5010,5010,5010,0
|
|
20240411,185000,724580695,5010,5010,5010,5010,0
|
|
20240411,184900,724580695,5010,5010,5010,5010,0
|
|
20240411,184800,724580695,5010,5010,5010,5010,0
|
|
20240411,184700,724580695,5010,5010,5010,5010,5240
|
|
20240411,184600,724580695,5010,5010,5010,5010,0
|
|
20240411,184500,724580695,5010,5010,5010,5010,0
|
|
20240411,184400,724580695,5010,5010,5010,5010,0
|
|
20240411,184300,724580695,5010,5010,5010,5010,0
|
|
20240411,184200,724580695,5010,5010,5010,5010,0
|
|
20240411,184100,724580695,5010,5010,5010,5010,0
|
|
20240411,184000,724580695,5010,5010,5010,5010,0
|
|
20240411,183900,724580695,5010,5010,5010,5010,0
|
|
20240411,183800,724580695,5010,5010,5010,5010,0
|
|
20240411,183700,724580695,5010,5010,5010,5010,0
|
|
20240411,183600,724580695,5010,5010,5010,5010,0
|
|
20240411,183500,724580695,5010,5010,5010,5010,0
|
|
20240411,183400,724580695,5010,5010,5010,5010,0
|
|
20240411,183300,724580695,5010,5010,5010,5010,0
|
|
20240411,183200,724580695,5010,5010,5010,5010,0
|
|
20240411,183100,724580695,5010,5010,5010,5010,0
|
|
20240411,183000,724580695,5010,5010,5010,5010,0
|
|
20240411,182900,724580695,5010,5010,5010,5010,0
|
|
20240411,182800,724580695,5010,5010,5010,5010,0
|
|
20240411,182700,724580695,5010,5010,5010,5010,0
|
|
20240411,182600,724580695,5010,5010,5010,5010,0
|
|
20240411,182500,724580695,5010,5010,5010,5010,0
|
|
20240411,182400,724580695,5010,5010,5010,5010,0
|
|
20240411,182300,724580695,5010,5010,5010,5010,0
|
|
20240411,182200,724580695,5010,5010,5010,5010,0
|
|
20240411,182100,724580695,5010,5010,5010,5010,0
|
|
20240411,182000,724580695,5010,5010,5010,5010,0
|
|
20240411,181900,724580695,5010,5010,5010,5010,0
|
|
20240411,181800,724580695,5010,5010,5010,5010,0
|
|
20240411,181700,724580695,5010,5010,5010,5010,5240
|
|
20240411,181600,724580695,5010,5010,5010,5010,0
|
|
20240411,181500,724580695,5010,5010,5010,5010,0
|
|
20240411,181400,724580695,5010,5010,5010,5010,0
|
|
20240411,181300,724580695,5010,5010,5010,5010,0
|
|
20240411,181200,724580695,5010,5010,5010,5010,0
|
|
20240411,181100,724580695,5010,5010,5010,5010,0
|
|
20240411,181000,724580695,5010,5010,5010,5010,0
|
|
20240411,180900,724580695,5010,5010,5010,5010,0
|
|
20240411,180800,724580695,5010,5010,5010,5010,0
|
|
20240411,180700,724580695,5010,5010,5010,5010,0
|
|
20240411,180600,724580695,5010,5010,5010,5010,0
|
|
20240411,180500,724580695,5010,5010,5010,5010,0
|
|
20240411,180400,724580695,5010,5010,5010,5010,0
|
|
20240411,180300,724580695,5010,5010,5010,5010,0
|
|
20240411,180200,724580695,5010,5010,5010,5010,0
|
|
20240411,180100,724580695,5010,5010,5010,5010,0
|
|
20240411,180000,724580695,5010,5010,5010,5010,0
|
|
20240411,175900,724580695,5010,5010,5010,5010,0
|
|
20240411,175800,724580695,5010,5010,5010,5010,0
|
|
20240411,175700,724580695,5010,5010,5010,5010,0
|
|
20240411,175600,724580695,5010,5010,5010,5010,0
|
|
20240411,175500,724580695,5010,5010,5010,5010,0
|
|
20240411,175400,724580695,5010,5010,5010,5010,0
|
|
20240411,175300,724580695,5010,5010,5010,5010,0
|
|
20240411,175200,724580695,5010,5010,5010,5010,0
|
|
20240411,175100,724580695,5010,5010,5010,5010,0
|
|
20240411,175000,724580695,5010,5010,5010,5010,0
|
|
20240411,174900,724580695,5010,5010,5010,5010,0
|
|
20240411,174800,724580695,5010,5010,5010,5010,0
|
|
20240411,174700,724580695,5010,5010,5010,5010,5240
|
|
20240411,174600,724580695,5010,5010,5010,5010,0
|
|
20240411,174500,724580695,5010,5010,5010,5010,0
|
|
20240411,174400,724580695,5010,5010,5010,5010,0
|
|
20240411,174300,724580695,5010,5010,5010,5010,0
|
|
20240411,174200,724580695,5010,5010,5010,5010,0
|
|
20240411,174100,724580695,5010,5010,5010,5010,0
|
|
20240411,174000,724580695,5010,5010,5010,5010,0
|
|
20240411,173900,724580695,5010,5010,5010,5010,0
|
|
20240411,173800,724580695,5010,5010,5010,5010,0
|
|
20240411,173700,724580695,5010,5010,5010,5010,0
|
|
20240411,173600,724580695,5010,5010,5010,5010,0
|
|
20240411,173500,724580695,5010,5010,5010,5010,0
|
|
20240411,173400,724580695,5010,5010,5010,5010,0
|
|
20240411,173300,724580695,5010,5010,5010,5010,0
|
|
20240411,173200,724580695,5010,5010,5010,5010,0
|
|
20240411,173100,724580695,5010,5010,5010,5010,0
|
|
20240411,173000,724580695,5010,5010,5010,5010,0
|
|
20240411,172900,724580695,5010,5010,5010,5010,0
|
|
20240411,172800,724580695,5010,5010,5010,5010,0
|
|
20240411,172700,724580695,5010,5010,5010,5010,0
|
|
20240411,172600,724580695,5010,5010,5010,5010,0
|
|
20240411,172500,724580695,5010,5010,5010,5010,0
|
|
20240411,172400,724580695,5010,5010,5010,5010,0
|
|
20240411,172300,724580695,5010,5010,5010,5010,0
|
|
20240411,172200,724580695,5010,5010,5010,5010,0
|
|
20240411,172100,724580695,5010,5010,5010,5010,0
|
|
20240411,172000,724580695,5010,5010,5010,5010,0
|
|
20240411,171900,724580695,5010,5010,5010,5010,0
|
|
20240411,171800,724580695,5010,5010,5010,5010,0
|
|
20240411,171700,724580695,5010,5010,5010,5010,5240
|
|
20240411,171600,724580695,5010,5010,5010,5010,0
|
|
20240411,171500,724580695,5010,5010,5010,5010,0
|
|
20240411,171400,724580695,5010,5010,5010,5010,0
|
|
20240411,171300,724580695,5010,5010,5010,5010,0
|
|
20240411,171200,724580695,5010,5010,5010,5010,0
|
|
20240411,171100,724580695,5010,5010,5010,5010,0
|
|
20240411,171000,724580695,5010,5010,5010,5010,0
|
|
20240411,170900,724580695,5010,5010,5010,5010,0
|
|
20240411,170800,724580695,5010,5010,5010,5010,0
|
|
20240411,170700,724580695,5010,5010,5010,5010,0
|
|
20240411,170600,724580695,5010,5010,5010,5010,0
|
|
20240411,170500,724580695,5010,5010,5010,5010,0
|
|
20240411,170400,724580695,5010,5010,5010,5010,0
|
|
20240411,170300,724580695,5010,5010,5010,5010,0
|
|
20240411,170200,724580695,5010,5010,5010,5010,0
|
|
20240411,170100,724580695,5010,5010,5010,5010,0
|
|
20240411,170000,724580695,5010,5010,5010,5010,0
|
|
20240411,165900,724580695,5010,5010,5010,5010,0
|
|
20240411,165800,724580695,5010,5010,5010,5010,0
|
|
20240411,165700,724580695,5010,5010,5010,5010,0
|
|
20240411,165600,724580695,5010,5010,5010,5010,0
|
|
20240411,165500,724580695,5010,5010,5010,5010,0
|
|
20240411,165400,724580695,5010,5010,5010,5010,0
|
|
20240411,165300,724580695,5010,5010,5010,5010,0
|
|
20240411,165200,724580695,5010,5010,5010,5010,0
|
|
20240411,165100,724580695,5010,5010,5010,5010,0
|
|
20240411,165000,724580695,5010,5010,5010,5010,0
|
|
20240411,164900,724580695,5010,5010,5010,5010,0
|
|
20240411,164800,724580695,5010,5010,5010,5010,0
|
|
20240411,164700,724580695,5010,5010,5010,5010,5240
|
|
20240411,164600,724580695,5010,5010,5010,5010,0
|
|
20240411,164500,724580695,5010,5010,5010,5010,0
|
|
20240411,164400,724580695,5010,5010,5010,5010,0
|
|
20240411,164300,724580695,5010,5010,5010,5010,0
|
|
20240411,164200,724580695,5010,5010,5010,5010,0
|
|
20240411,164100,724580695,5010,5010,5010,5010,0
|
|
20240411,164000,724580695,5010,5010,5010,5010,0
|
|
20240411,163900,724580695,5010,5010,5010,5010,0
|
|
20240411,163800,724580695,5010,5010,5010,5010,0
|
|
20240411,163700,724580695,5010,5010,5010,5010,0
|
|
20240411,163600,724580695,5010,5010,5010,5010,0
|
|
20240411,163500,724580695,5010,5010,5010,5010,0
|
|
20240411,163400,724580695,5010,5010,5010,5010,0
|
|
20240411,163300,724580695,5010,5010,5010,5010,0
|
|
20240411,163200,724580695,5010,5010,5010,5010,0
|
|
20240411,163100,724580695,5010,5010,5010,5010,0
|
|
20240411,163000,724580695,5010,5010,5010,5010,0
|
|
20240411,162900,724580695,5010,5010,5010,5010,0
|
|
20240411,162800,724580695,5010,5010,5010,5010,0
|
|
20240411,162700,724580695,5010,5010,5010,5010,0
|
|
20240411,162600,724580695,5010,5010,5010,5010,0
|
|
20240411,162500,724580695,5010,5010,5010,5010,0
|
|
20240411,162400,724580695,5010,5010,5010,5010,0
|
|
20240411,162300,724580695,5010,5010,5010,5010,0
|
|
20240411,162200,724580695,5010,5010,5010,5010,0
|
|
20240411,162100,724580695,5010,5010,5010,5010,0
|
|
20240411,162000,724580695,5010,5010,5010,5010,0
|
|
20240411,161900,724580695,5010,5010,5010,5010,0
|
|
20240411,161800,724580695,5010,5010,5010,5010,0
|
|
20240411,161700,724580695,5010,5010,5010,5010,5240
|
|
20240411,161600,724580695,5010,5010,5010,5010,0
|
|
20240411,161500,724580695,5010,5010,5010,5010,0
|
|
20240411,161400,724580695,5010,5010,5010,5010,0
|
|
20240411,161300,724580695,5010,5010,5010,5010,0
|
|
20240411,161200,724580695,5010,5010,5010,5010,0
|
|
20240411,161100,724580695,5010,5010,5010,5010,0
|
|
20240411,161000,724580695,5010,5010,5010,5010,0
|
|
20240411,160900,724580695,5010,5010,5010,5010,0
|
|
20240411,160800,724580695,5010,5010,5010,5010,0
|
|
20240411,160700,724580695,5010,5010,5010,5010,0
|
|
20240411,160600,724580695,5010,5010,5010,5010,0
|
|
20240411,160500,724580695,5010,5010,5010,5010,0
|
|
20240411,160400,724580695,5010,5010,5010,5010,0
|
|
20240411,160300,724580695,5010,5010,5010,5010,0
|
|
20240411,160200,724580695,5010,5010,5010,5010,0
|
|
20240411,160100,724580695,5010,5010,5010,5010,0
|
|
20240411,160000,724580695,5010,5010,5010,5010,0
|
|
20240411,155900,724580695,5010,5010,5010,5010,0
|
|
20240411,155800,724580695,5010,5010,5010,5010,0
|
|
20240411,155700,724580695,5010,5010,5010,5010,0
|
|
20240411,155600,724580695,5010,5010,5010,5010,0
|
|
20240411,155500,724580695,5010,5010,5010,5010,0
|
|
20240411,155400,724580695,5010,5010,5010,5010,0
|
|
20240411,155300,724580695,5010,5010,5010,5010,0
|
|
20240411,155200,724580695,5010,5010,5010,5010,0
|
|
20240411,155100,724580695,5010,5010,5010,5010,0
|
|
20240411,155000,724580695,5010,5010,5010,5010,0
|
|
20240411,154900,724580695,5010,5010,5010,5010,0
|
|
20240411,154800,724580695,5010,5010,5010,5010,0
|
|
20240411,154700,724580695,5010,5010,5010,5010,5240
|
|
20240411,154600,724580695,5010,5010,5010,5010,0
|
|
20240411,154500,724580695,5010,5010,5010,5010,0
|
|
20240411,154400,724580695,5010,5010,5010,5010,0
|
|
20240411,154300,724580695,5010,5010,5010,5010,0
|
|
20240411,154200,724580695,5010,5010,5010,5010,0
|
|
20240411,154100,724580695,5010,5010,5010,5010,0
|
|
20240411,154000,724580695,5010,5010,5010,5010,0
|
|
20240411,153900,724580695,5010,5010,5010,5010,0
|
|
20240411,153800,724580695,5010,5010,5010,5010,0
|
|
20240411,153700,724580695,5010,5010,5010,5010,0
|
|
20240411,153600,724580695,5010,5010,5010,5010,0
|
|
20240411,153500,724580695,5010,5010,5010,5010,0
|
|
20240411,153400,724580695,5010,5010,5010,5010,0
|
|
20240411,153300,724580695,5010,5010,5010,5010,0
|
|
20240411,153200,724580695,5010,5010,5010,5010,0
|
|
20240411,153100,724580695,5010,5010,5010,5010,0
|
|
20240411,153000,724580695,5010,5010,5010,5010,5240
|
|
20240411,152900,698328295,4970,4970,4970,4970,0
|
|
20240411,152800,698328295,4970,4970,4970,4970,0
|
|
20240411,152700,698328295,4970,4970,4970,4970,0
|
|
20240411,152600,698328295,4970,4970,4970,4970,0
|
|
20240411,152500,698328295,4970,4970,4970,4970,0
|
|
20240411,152400,698328295,4970,4970,4970,4970,0
|
|
20240411,152300,698328295,4970,4970,4970,4970,0
|
|
20240411,152200,698328295,4970,4970,4970,4970,0
|
|
20240411,152100,698328295,4970,4970,4970,4970,0
|
|
20240411,152000,698328295,4970,4970,4970,4970,0
|
|
20240411,151900,698328295,4970,4960,4970,4960,1366
|
|
20240411,151800,691550645,4960,4955,4960,4955,426
|
|
20240411,151700,689438775,4955,4950,4955,4950,11
|
|
20240411,151600,689384320,4955,4955,4955,4955,88
|
|
20240411,151500,688948280,4955,4960,4960,4955,13
|
|
20240411,151400,688883860,4955,4955,4955,4955,220
|
|
20240411,151300,687793760,4955,4955,4955,4950,62
|
|
20240411,151200,687486555,4955,4955,4955,4950,617
|
|
20240411,151100,684431370,4955,4955,4955,4955,301
|
|
20240411,151000,682939915,4945,4940,4945,4940,870
|
|
20240411,150900,678641570,4945,4945,4945,4945,0
|
|
20240411,150800,678641570,4945,4945,4955,4940,271
|
|
20240411,150700,677301735,4945,4945,4945,4940,292
|
|
20240411,150600,675858795,4940,4940,4940,4940,0
|
|
20240411,150500,675858795,4940,4930,4940,4925,5194
|
|
20240411,150400,650230070,4930,4925,4930,4925,230
|
|
20240411,150300,649097220,4925,4925,4925,4925,20
|
|
20240411,150200,648998720,4925,4925,4925,4925,159
|
|
20240411,150100,648215645,4925,4925,4925,4925,13
|
|
20240411,150000,648151620,4920,4925,4925,4920,186
|
|
20240411,145900,647236125,4930,4930,4930,4930,0
|
|
20240411,145800,647236125,4930,4930,4930,4930,56
|
|
20240411,145700,646960045,4930,4930,4930,4930,103
|
|
20240411,145600,646452255,4925,4925,4925,4925,408
|
|
20240411,145500,644442855,4925,4930,4930,4925,284
|
|
20240411,145400,643042935,4930,4930,4930,4930,1
|
|
20240411,145300,643038005,4920,4920,4920,4920,0
|
|
20240411,145200,643038005,4920,4920,4920,4920,0
|
|
20240411,145100,643038005,4920,4920,4920,4920,2
|
|
20240411,145000,643028165,4930,4930,4930,4930,1
|
|
20240411,144900,643023235,4925,4925,4925,4925,30
|
|
20240411,144800,642875485,4930,4920,4930,4920,500
|
|
20240411,144700,640413285,4925,4925,4925,4925,90
|
|
20240411,144600,639970035,4910,4910,4910,4910,0
|
|
20240411,144500,639970035,4910,4925,4925,4910,5000
|
|
20240411,144400,615407890,4915,4915,4915,4915,0
|
|
20240411,144300,615407890,4915,4925,4925,4915,611
|
|
20240411,144200,612402775,4925,4920,4925,4920,105
|
|
20240411,144100,611886155,4920,4915,4920,4915,59
|
|
20240411,144000,611595880,4920,4920,4920,4920,51
|
|
20240411,143900,611344960,4915,4915,4915,4915,10
|
|
20240411,143800,611295810,4915,4930,4930,4915,117
|
|
20240411,143700,610720665,4915,4925,4925,4915,3816
|
|
20240411,143600,591947360,4925,4925,4925,4925,1
|
|
20240411,143500,591942435,4925,4925,4925,4925,126
|
|
20240411,143400,591321885,4925,4925,4925,4925,357
|
|
20240411,143300,589563660,4930,4930,4930,4930,2
|
|
20240411,143200,589553800,4930,4930,4930,4930,32
|
|
20240411,143100,589396040,4930,4930,4930,4930,0
|
|
20240411,143000,589396040,4930,4930,4930,4930,110
|
|
20240411,142900,588853740,4930,4930,4930,4930,29
|
|
20240411,142800,588710770,4935,4935,4935,4935,0
|
|
20240411,142700,588710770,4935,4935,4935,4935,0
|
|
20240411,142600,588710770,4935,4930,4935,4930,1320
|
|
20240411,142500,582196655,4925,4925,4925,4925,0
|
|
20240411,142400,582196655,4925,4930,4930,4925,126
|
|
20240411,142300,581576100,4925,4925,4925,4925,16
|
|
20240411,142200,581497300,4925,4925,4925,4925,0
|
|
20240411,142100,581497300,4925,4925,4925,4925,180
|
|
20240411,142000,580610800,4925,4925,4925,4925,0
|
|
20240411,141900,580610800,4925,4925,4925,4925,103
|
|
20240411,141800,580103525,4930,4930,4930,4930,2
|
|
20240411,141700,580093665,4930,4930,4930,4930,2
|
|
20240411,141600,580083805,4930,4930,4930,4930,0
|
|
20240411,141500,580083805,4930,4930,4930,4930,0
|
|
20240411,141400,580083805,4930,4930,4930,4930,8
|
|
20240411,141300,580044365,4920,4920,4920,4920,0
|
|
20240411,141200,580044365,4920,4920,4920,4920,0
|
|
20240411,141100,580044365,4920,4920,4920,4920,0
|
|
20240411,141000,580044365,4920,4920,4920,4920,0
|
|
20240411,140900,580044365,4920,4925,4925,4920,130
|
|
20240411,140800,579404740,4925,4925,4925,4925,1
|
|
20240411,140700,579399815,4920,4925,4925,4920,4
|
|
20240411,140600,579380130,4925,4930,4930,4925,1034
|
|
20240411,140500,574286965,4935,4935,4935,4935,0
|
|
20240411,140400,574286965,4935,4935,4935,4935,3
|
|
20240411,140300,574272160,4935,4935,4935,4935,2
|
|
20240411,140200,574262290,4930,4930,4930,4930,25
|
|
20240411,140100,574139040,4940,4940,4940,4940,0
|
|
20240411,140000,574139040,4940,4940,4940,4940,0
|
|
20240411,135900,574139040,4940,4940,4940,4940,0
|
|
20240411,135800,574139040,4940,4940,4940,4940,3
|
|
20240411,135700,574124220,4940,4940,4940,4940,202
|
|
20240411,135600,573126340,4925,4925,4925,4925,1205
|
|
20240411,135500,567191715,4925,4930,4930,4925,8
|
|
20240411,135400,567152295,4925,4930,4935,4925,151
|
|
20240411,135300,566408090,4930,4930,4930,4930,11
|
|
20240411,135200,566353860,4930,4930,4930,4930,100
|
|
20240411,135100,565860860,4930,4935,4935,4930,93
|
|
20240411,135000,565402365,4930,4930,4930,4930,259
|
|
20240411,134900,564125495,4930,4930,4930,4930,0
|
|
20240411,134800,564125495,4930,4930,4930,4930,0
|
|
20240411,134700,564125495,4930,4935,4935,4930,345
|
|
20240411,134600,562424630,4930,4930,4930,4930,0
|
|
20240411,134500,562424630,4930,4935,4935,4930,40
|
|
20240411,134400,562227265,4935,4935,4935,4935,0
|
|
20240411,134300,562227265,4935,4935,4935,4935,50
|
|
20240411,134200,561980515,4940,4940,4940,4940,144
|
|
20240411,134100,561269155,4940,4940,4940,4940,0
|
|
20240411,134000,561269155,4940,4940,4940,4940,0
|
|
20240411,133900,561269155,4940,4940,4940,4940,31
|
|
20240411,133800,561116015,4935,4935,4935,4935,5
|
|
20240411,133700,561091340,4935,4935,4935,4935,0
|
|
20240411,133600,561091340,4935,4935,4935,4935,0
|
|
20240411,133500,561091340,4935,4935,4935,4935,589
|
|
20240411,133400,558184625,4935,4935,4935,4935,150
|
|
20240411,133300,557444375,4935,4935,4935,4935,0
|
|
20240411,133200,557444375,4935,4935,4935,4935,80
|
|
20240411,133100,557049575,4935,4935,4935,4935,10
|
|
20240411,133000,557000225,4930,4930,4930,4930,0
|
|
20240411,132900,557000225,4930,4930,4930,4930,169
|
|
20240411,132800,556167055,4930,4930,4930,4930,0
|
|
20240411,132700,556167055,4930,4930,4930,4930,331
|
|
20240411,132600,554535225,4935,4930,4935,4930,101
|
|
20240411,132500,554037290,4925,4925,4925,4925,1
|
|
20240411,132400,554032365,4930,4930,4930,4930,0
|
|
20240411,132300,554032365,4930,4930,4930,4930,0
|
|
20240411,132200,554032365,4930,4930,4930,4930,0
|
|
20240411,132100,554032365,4930,4930,4930,4930,5
|
|
20240411,132000,554007715,4910,4925,4925,4910,400
|
|
20240411,131900,552041775,4930,4930,4930,4930,5
|
|
20240411,131800,552017125,4925,4925,4925,4925,0
|
|
20240411,131700,552017125,4925,4925,4925,4925,300
|
|
20240411,131600,550539625,4920,4920,4920,4920,0
|
|
20240411,131500,550539625,4920,4920,4920,4920,0
|
|
20240411,131400,550539625,4920,4920,4920,4920,0
|
|
20240411,131300,550539625,4920,4920,4920,4920,400
|
|
20240411,131200,548571625,4920,4920,4920,4920,0
|
|
20240411,131100,548571625,4920,4920,4920,4920,0
|
|
20240411,131000,548571625,4920,4920,4920,4920,677
|
|
20240411,130900,545240785,4915,4915,4915,4915,401
|
|
20240411,130800,543269870,4915,4915,4915,4915,0
|
|
20240411,130700,543269870,4915,4915,4915,4915,0
|
|
20240411,130600,543269870,4915,4915,4915,4915,282
|
|
20240411,130500,541883840,4915,4915,4915,4915,784
|
|
20240411,130400,538030480,4915,4915,4915,4915,21
|
|
20240411,130300,537927265,4915,4915,4915,4915,25
|
|
20240411,130200,537804390,4915,4915,4915,4915,1105
|
|
20240411,130100,532373315,4915,4915,4915,4915,0
|
|
20240411,130000,532373315,4915,4915,4915,4915,8
|
|
20240411,125900,532333995,4920,4920,4920,4920,0
|
|
20240411,125800,532333995,4920,4920,4920,4920,0
|
|
20240411,125700,532333995,4920,4920,4920,4920,40
|
|
20240411,125600,532137195,4915,4915,4915,4915,0
|
|
20240411,125500,532137195,4915,4915,4915,4915,0
|
|
20240411,125400,532137195,4915,4915,4915,4915,214
|
|
20240411,125300,531085385,4915,4915,4915,4915,7
|
|
20240411,125200,531050980,4920,4920,4920,4920,0
|
|
20240411,125100,531050980,4920,4920,4920,4920,3000
|
|
20240411,125000,516290980,4920,4925,4925,4920,294
|
|
20240411,124900,514844185,4925,4930,4930,4925,505
|
|
20240411,124800,512357005,4935,4935,4935,4935,8
|
|
20240411,124700,512317525,4935,4935,4935,4935,0
|
|
20240411,124600,512317525,4935,4935,4935,4935,0
|
|
20240411,124500,512317525,4935,4935,4935,4935,10
|
|
20240411,124400,512268175,4940,4940,4940,4940,0
|
|
20240411,124300,512268175,4940,4935,4940,4935,10
|
|
20240411,124200,512218790,4940,4940,4940,4940,0
|
|
20240411,124100,512218790,4940,4925,4940,4925,533
|
|
20240411,124000,509593610,4940,4940,4940,4940,0
|
|
20240411,123900,509593610,4940,4940,4940,4940,0
|
|
20240411,123800,509593610,4940,4940,4940,4940,0
|
|
20240411,123700,509593610,4940,4940,4940,4940,0
|
|
20240411,123600,509593610,4940,4940,4940,4940,1
|
|
20240411,123500,509588670,4945,4945,4945,4945,0
|
|
20240411,123400,509588670,4945,4945,4945,4945,0
|
|
20240411,123300,509588670,4945,4945,4945,4945,100
|
|
20240411,123200,509094170,4945,4945,4945,4945,40
|
|
20240411,123100,508896370,4940,4940,4940,4940,32
|
|
20240411,123000,508738290,4925,4925,4925,4925,0
|
|
20240411,122900,508738290,4925,4945,4945,4925,1076
|
|
20240411,122800,503434470,4945,4945,4945,4945,731
|
|
20240411,122700,499819675,4945,4945,4945,4945,1
|
|
20240411,122600,499814730,4940,4940,4940,4940,145
|
|
20240411,122500,499098430,4940,4940,4940,4940,2
|
|
20240411,122400,499088550,4945,4945,4945,4945,15
|
|
20240411,122300,499014375,4940,4940,4940,4940,161
|
|
20240411,122200,498219035,4940,4940,4940,4940,2
|
|
20240411,122100,498209155,4930,4930,4930,4930,0
|
|
20240411,122000,498209155,4930,4930,4930,4930,0
|
|
20240411,121900,498209155,4930,4930,4930,4930,0
|
|
20240411,121800,498209155,4930,4930,4930,4930,0
|
|
20240411,121700,498209155,4930,4930,4930,4930,0
|
|
20240411,121600,498209155,4930,4930,4930,4930,0
|
|
20240411,121500,498209155,4930,4930,4930,4930,0
|
|
20240411,121400,498209155,4930,4945,4945,4930,116
|
|
20240411,121300,497637190,4945,4945,4945,4940,20
|
|
20240411,121200,497538295,4930,4930,4930,4930,0
|
|
20240411,121100,497538295,4930,4935,4935,4930,1388
|
|
20240411,121000,490694905,4935,4935,4935,4935,0
|
|
20240411,120900,490694905,4935,4940,4940,4935,334
|
|
20240411,120800,489046565,4935,4945,4945,4935,2586
|
|
20240411,120700,476270460,4955,4955,4955,4955,0
|
|
20240411,120600,476270460,4955,4955,4955,4955,0
|
|
20240411,120500,476270460,4955,4945,4955,4945,60
|
|
20240411,120400,475973660,4955,4955,4955,4955,0
|
|
20240411,120300,475973660,4955,4955,4955,4955,1
|
|
20240411,120200,475968705,4955,4955,4955,4955,0
|
|
20240411,120100,475968705,4955,4955,4955,4955,0
|
|
20240411,120000,475968705,4955,4955,4955,4955,100
|
|
20240411,115900,475473205,4955,4955,4955,4955,0
|
|
20240411,115800,475473205,4955,4955,4955,4955,0
|
|
20240411,115700,475473205,4955,4955,4955,4955,4
|
|
20240411,115600,475453385,4945,4945,4945,4945,0
|
|
20240411,115500,475453385,4945,4945,4945,4945,10
|
|
20240411,115400,475403935,4950,4950,4950,4950,40
|
|
20240411,115300,475205935,4950,4950,4950,4950,200
|
|
20240411,115200,474215935,4950,4950,4950,4950,0
|
|
20240411,115100,474215935,4950,4950,4950,4950,0
|
|
20240411,115000,474215935,4950,4950,4950,4950,486
|
|
20240411,114900,471810235,4950,4950,4950,4950,50
|
|
20240411,114800,471562735,4950,4950,4950,4950,18
|
|
20240411,114700,471473635,4950,4950,4950,4950,0
|
|
20240411,114600,471473635,4950,4950,4950,4950,0
|
|
20240411,114500,471473635,4950,4950,4950,4950,200
|
|
20240411,114400,470483635,4955,4955,4955,4955,1
|
|
20240411,114300,470478680,4960,4960,4960,4960,0
|
|
20240411,114200,470478680,4960,4960,4960,4960,1
|
|
20240411,114100,470473720,4960,4955,4960,4955,367
|
|
20240411,114000,468653405,4960,4960,4960,4960,0
|
|
20240411,113900,468653405,4960,4960,4960,4960,0
|
|
20240411,113800,468653405,4960,4955,4960,4955,375
|
|
20240411,113700,466794905,4955,4955,4955,4955,0
|
|
20240411,113600,466794905,4955,4955,4955,4955,0
|
|
20240411,113500,466794905,4955,4960,4960,4955,32
|
|
20240411,113400,466636190,4960,4960,4960,4960,0
|
|
20240411,113300,466636190,4960,4960,4960,4960,0
|
|
20240411,113200,466636190,4960,4955,4960,4955,2
|
|
20240411,113100,466626275,4950,4950,4950,4950,1
|
|
20240411,113000,466621325,4960,4960,4960,4960,2
|
|
20240411,112900,466611405,4960,4960,4960,4960,1
|
|
20240411,112800,466606445,4960,4960,4960,4960,1
|
|
20240411,112700,466601485,4945,4945,4945,4945,0
|
|
20240411,112600,466601485,4945,4945,4945,4945,0
|
|
20240411,112500,466601485,4945,4945,4945,4945,645
|
|
20240411,112400,463411960,4940,4940,4940,4940,0
|
|
20240411,112300,463411960,4940,4940,4940,4940,20
|
|
20240411,112200,463313160,4945,4945,4945,4945,2
|
|
20240411,112100,463303270,4940,4945,4945,4940,47
|
|
20240411,112000,463071080,4940,4940,4940,4940,4
|
|
20240411,111900,463051320,4940,4945,4945,4940,18
|
|
20240411,111800,462962315,4945,4945,4945,4945,34
|
|
20240411,111700,462794185,4960,4950,4960,4950,501
|
|
20240411,111600,460314225,4950,4950,4950,4950,1
|
|
20240411,111500,460309275,4945,4945,4945,4945,0
|
|
20240411,111400,460309275,4945,4945,4945,4945,17
|
|
20240411,111300,460225210,4945,4945,4945,4945,0
|
|
20240411,111200,460225210,4945,4940,4945,4935,64
|
|
20240411,111100,459909305,4945,4945,4945,4945,1
|
|
20240411,111000,459904360,4935,4935,4935,4935,1
|
|
20240411,110900,459899425,4935,4935,4935,4935,0
|
|
20240411,110800,459899425,4935,4940,4940,4935,270
|
|
20240411,110700,458565760,4945,4945,4945,4945,0
|
|
20240411,110600,458565760,4945,4945,4945,4945,0
|
|
20240411,110500,458565760,4945,4945,4945,4945,10
|
|
20240411,110400,458516310,4945,4945,4945,4945,0
|
|
20240411,110300,458516310,4945,4940,4945,4940,229
|
|
20240411,110200,457384550,4945,4945,4945,4945,0
|
|
20240411,110100,457384550,4945,4950,4950,4945,988
|
|
20240411,110000,452494745,4955,4955,4955,4955,0
|
|
20240411,105900,452494745,4955,4955,4955,4955,1
|
|
20240411,105800,452489790,4950,4950,4950,4950,7
|
|
20240411,105700,452455140,4960,4960,4960,4960,20
|
|
20240411,105600,452355940,4960,4960,4960,4960,78
|
|
20240411,105500,451969060,4960,4950,4960,4950,2
|
|
20240411,105400,451959150,4960,4960,4960,4960,600
|
|
20240411,105300,448983150,4955,4955,4955,4955,110
|
|
20240411,105200,448438100,4950,4950,4950,4950,309
|
|
20240411,105100,446908550,4950,4950,4950,4950,0
|
|
20240411,105000,446908550,4950,4950,4950,4950,3
|
|
20240411,104900,446893700,4950,4950,4950,4945,431
|
|
20240411,104800,444760305,4950,4950,4950,4950,12
|
|
20240411,104700,444700905,4950,4950,4950,4950,10
|
|
20240411,104600,444651405,4945,4945,4945,4945,228
|
|
20240411,104500,443523945,4940,4940,4940,4940,117
|
|
20240411,104400,442945965,4935,4935,4935,4935,1
|
|
20240411,104300,442941030,4935,4935,4940,4935,303
|
|
20240411,104200,441445710,4935,4935,4935,4935,6
|
|
20240411,104100,441416100,4935,4935,4935,4935,67
|
|
20240411,104000,441085455,4935,4940,4940,4935,166
|
|
20240411,103900,440266240,4930,4930,4930,4930,100
|
|
20240411,103800,439773240,4930,4930,4930,4930,0
|
|
20240411,103700,439773240,4930,4945,4945,4930,107
|
|
20240411,103600,439244230,4935,4935,4935,4935,0
|
|
20240411,103500,439244230,4935,4935,4935,4935,101
|
|
20240411,103400,438745795,4935,4935,4935,4935,35
|
|
20240411,103300,438573070,4935,4930,4935,4930,240
|
|
20240411,103200,437389110,4930,4930,4930,4930,22
|
|
20240411,103100,437280650,4930,4925,4930,4925,22
|
|
20240411,103000,437172195,4930,4930,4930,4930,574
|
|
20240411,102900,434342375,4930,4930,4930,4930,2
|
|
20240411,102800,434332515,4925,4925,4925,4925,217
|
|
20240411,102700,433263790,4925,4925,4925,4925,146
|
|
20240411,102600,432544740,4925,4915,4925,4915,204
|
|
20240411,102500,431541280,4915,4915,4915,4915,50
|
|
20240411,102400,431295530,4915,4920,4920,4915,3
|
|
20240411,102300,431280775,4920,4920,4920,4920,0
|
|
20240411,102200,431280775,4920,4920,4920,4920,61
|
|
20240411,102100,430980655,4925,4925,4925,4925,0
|
|
20240411,102000,430980655,4925,4920,4925,4920,81
|
|
20240411,101900,430582125,4930,4930,4930,4930,12
|
|
20240411,101800,430522965,4930,4930,4930,4930,114
|
|
20240411,101700,429960945,4930,4920,4930,4920,96
|
|
20240411,101600,429488525,4920,4920,4920,4920,319
|
|
20240411,101500,427919045,4925,4925,4925,4925,431
|
|
20240411,101400,425796370,4920,4925,4925,4920,579
|
|
20240411,101300,422947590,4930,4920,4930,4920,545
|
|
20240411,101200,420264980,4930,4930,4930,4930,0
|
|
20240411,101100,420264980,4930,4930,4930,4930,0
|
|
20240411,101000,420264980,4930,4930,4930,4930,2
|
|
20240411,100900,420255120,4930,4930,4930,4930,3
|
|
20240411,100800,420240330,4930,4930,4930,4930,4
|
|
20240411,100700,420220610,4925,4920,4925,4920,59
|
|
20240411,100600,419930130,4925,4925,4925,4920,703
|
|
20240411,100500,416467930,4930,4930,4930,4930,11
|
|
20240411,100400,416413700,4930,4925,4930,4925,4
|
|
20240411,100300,416393995,4925,4935,4935,4925,3
|
|
20240411,100200,416379210,4925,4935,4935,4925,33
|
|
20240411,100100,416216665,4935,4930,4940,4925,226
|
|
20240411,100000,415103000,4940,4945,4945,4930,505
|
|
20240411,095900,412612135,4940,4935,4940,4930,6589
|
|
20240411,095800,380064450,4935,4920,4935,4920,2494
|
|
20240411,095700,367778895,4915,4910,4915,4910,414
|
|
20240411,095600,365744110,4910,4900,4915,4900,619
|
|
20240411,095500,362705725,4900,4900,4905,4900,364
|
|
20240411,095400,360921825,4895,4895,4895,4895,10
|
|
20240411,095300,360872875,4895,4895,4900,4895,160
|
|
20240411,095200,360089640,4895,4895,4895,4895,1
|
|
20240411,095100,360084745,4895,4900,4900,4890,637
|
|
20240411,095000,356967460,4885,4885,4885,4885,0
|
|
20240411,094900,356967460,4885,4885,4885,4885,7
|
|
20240411,094800,356933265,4880,4880,4880,4880,714
|
|
20240411,094700,353448945,4880,4880,4885,4880,571
|
|
20240411,094600,350662455,4880,4900,4900,4880,654
|
|
20240411,094500,347468760,4900,4900,4900,4900,900
|
|
20240411,094400,343058760,4900,4880,4900,4880,6518
|
|
20240411,094300,311185575,4880,4890,4890,4880,671
|
|
20240411,094200,307904925,4890,4885,4890,4880,2799
|
|
20240411,094100,294242200,4885,4890,4890,4885,901
|
|
20240411,094000,289840810,4890,4890,4890,4885,443
|
|
20240411,093900,287676150,4890,4895,4900,4885,1739
|
|
20240411,093800,279174770,4895,4910,4910,4895,461
|
|
20240411,093700,276916425,4900,4910,4910,4900,1862
|
|
20240411,093600,267776770,4910,4915,4920,4910,2297
|
|
20240411,093500,256495415,4920,4915,4920,4915,16
|
|
20240411,093400,256416755,4915,4915,4915,4915,100
|
|
20240411,093300,255925255,4915,4915,4915,4915,199
|
|
20240411,093200,254947170,4915,4910,4915,4905,1049
|
|
20240411,093100,249801550,4910,4910,4910,4910,14
|
|
20240411,093000,249732810,4910,4905,4910,4905,1064
|
|
20240411,092900,244513875,4910,4910,4910,4910,1058
|
|
20240411,092800,239319095,4910,4910,4910,4910,6
|
|
20240411,092700,239289635,4910,4910,4910,4910,1391
|
|
20240411,092600,232459825,4910,4910,4910,4905,403
|
|
20240411,092500,230481595,4910,4900,4910,4900,492
|
|
20240411,092400,228070375,4890,4895,4900,4890,58
|
|
20240411,092300,227786515,4895,4880,4895,4880,710
|
|
20240411,092200,224314055,4880,4895,4895,4880,1496
|
|
20240411,092100,217013310,4880,4885,4885,4880,453
|
|
20240411,092000,214800545,4895,4885,4895,4885,1292
|
|
20240411,091900,208484195,4885,4885,4885,4880,6817
|
|
20240411,091800,175205135,4890,4885,4890,4885,26
|
|
20240411,091700,175078020,4890,4885,4890,4880,1140
|
|
20240411,091600,169509220,4890,4890,4890,4885,58
|
|
20240411,091500,169225825,4890,4890,4890,4885,1395
|
|
20240411,091400,162411210,4895,4895,4895,4895,8
|
|
20240411,091300,162372050,4895,4890,4895,4890,101
|
|
20240411,091200,161878155,4890,4895,4895,4890,45
|
|
20240411,091100,161657965,4895,4895,4895,4885,3220
|
|
20240411,091000,145916140,4895,4890,4900,4890,2197
|
|
20240411,090900,135158505,4890,4885,4890,4885,681
|
|
20240411,090800,131830140,4890,4890,4890,4885,1519
|
|
20240411,090700,124406105,4890,4890,4890,4890,448
|
|
20240411,090600,122215385,4900,4900,4900,4890,407
|
|
20240411,090500,120222690,4900,4925,4925,4885,1235
|
|
20240411,090400,114184510,4900,4930,4930,4900,4453
|
|
20240411,090300,92353145,4930,4930,4930,4930,2
|
|
20240411,090200,92343285,4940,4895,4940,4880,3465
|
|
20240411,090100,75346190,4895,4950,4950,4880,6456
|
|
20240411,090000,43609585,4955,4905,4995,4905,8889
|