680 lines
32 KiB
CSV
680 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,201700,994126245,4660,4660,4660,4660,3748
|
|
20240416,201600,994126245,4660,4660,4660,4660,0
|
|
20240416,201500,994126245,4660,4660,4660,4660,0
|
|
20240416,201400,994126245,4660,4660,4660,4660,0
|
|
20240416,201300,994126245,4660,4660,4660,4660,0
|
|
20240416,201200,994126245,4660,4660,4660,4660,0
|
|
20240416,201100,994126245,4660,4660,4660,4660,0
|
|
20240416,201000,994126245,4660,4660,4660,4660,0
|
|
20240416,200900,994126245,4660,4660,4660,4660,0
|
|
20240416,200800,994126245,4660,4660,4660,4660,0
|
|
20240416,200700,994126245,4660,4660,4660,4660,0
|
|
20240416,200600,994126245,4660,4660,4660,4660,0
|
|
20240416,200500,994126245,4660,4660,4660,4660,0
|
|
20240416,200400,994126245,4660,4660,4660,4660,0
|
|
20240416,200300,994126245,4660,4660,4660,4660,0
|
|
20240416,200200,994126245,4660,4660,4660,4660,0
|
|
20240416,200100,994126245,4660,4660,4660,4660,0
|
|
20240416,200000,994126245,4660,4660,4660,4660,0
|
|
20240416,195900,994126245,4660,4660,4660,4660,0
|
|
20240416,195800,994126245,4660,4660,4660,4660,0
|
|
20240416,195700,994126245,4660,4660,4660,4660,0
|
|
20240416,195600,994126245,4660,4660,4660,4660,0
|
|
20240416,195500,994126245,4660,4660,4660,4660,0
|
|
20240416,195400,994126245,4660,4660,4660,4660,0
|
|
20240416,195300,994126245,4660,4660,4660,4660,0
|
|
20240416,195200,994126245,4660,4660,4660,4660,0
|
|
20240416,195100,994126245,4660,4660,4660,4660,0
|
|
20240416,195000,994126245,4660,4660,4660,4660,0
|
|
20240416,194900,994126245,4660,4660,4660,4660,0
|
|
20240416,194800,994126245,4660,4660,4660,4660,0
|
|
20240416,194700,994126245,4660,4660,4660,4660,3748
|
|
20240416,194600,994126245,4660,4660,4660,4660,0
|
|
20240416,194500,994126245,4660,4660,4660,4660,0
|
|
20240416,194400,994126245,4660,4660,4660,4660,0
|
|
20240416,194300,994126245,4660,4660,4660,4660,0
|
|
20240416,194200,994126245,4660,4660,4660,4660,0
|
|
20240416,194100,994126245,4660,4660,4660,4660,0
|
|
20240416,194000,994126245,4660,4660,4660,4660,0
|
|
20240416,193900,994126245,4660,4660,4660,4660,0
|
|
20240416,193800,994126245,4660,4660,4660,4660,0
|
|
20240416,193700,994126245,4660,4660,4660,4660,0
|
|
20240416,193600,994126245,4660,4660,4660,4660,0
|
|
20240416,193500,994126245,4660,4660,4660,4660,0
|
|
20240416,193400,994126245,4660,4660,4660,4660,0
|
|
20240416,193300,994126245,4660,4660,4660,4660,0
|
|
20240416,193200,994126245,4660,4660,4660,4660,0
|
|
20240416,193100,994126245,4660,4660,4660,4660,0
|
|
20240416,193000,994126245,4660,4660,4660,4660,0
|
|
20240416,192900,994126245,4660,4660,4660,4660,0
|
|
20240416,192800,994126245,4660,4660,4660,4660,0
|
|
20240416,192700,994126245,4660,4660,4660,4660,0
|
|
20240416,192600,994126245,4660,4660,4660,4660,0
|
|
20240416,192500,994126245,4660,4660,4660,4660,0
|
|
20240416,192400,994126245,4660,4660,4660,4660,0
|
|
20240416,192300,994126245,4660,4660,4660,4660,0
|
|
20240416,192200,994126245,4660,4660,4660,4660,0
|
|
20240416,192100,994126245,4660,4660,4660,4660,0
|
|
20240416,192000,994126245,4660,4660,4660,4660,0
|
|
20240416,191900,994126245,4660,4660,4660,4660,0
|
|
20240416,191800,994126245,4660,4660,4660,4660,0
|
|
20240416,191700,994126245,4660,4660,4660,4660,3748
|
|
20240416,191600,994126245,4660,4660,4660,4660,0
|
|
20240416,191500,994126245,4660,4660,4660,4660,0
|
|
20240416,191400,994126245,4660,4660,4660,4660,0
|
|
20240416,191300,994126245,4660,4660,4660,4660,0
|
|
20240416,191200,994126245,4660,4660,4660,4660,0
|
|
20240416,191100,994126245,4660,4660,4660,4660,0
|
|
20240416,191000,994126245,4660,4660,4660,4660,0
|
|
20240416,190900,994126245,4660,4660,4660,4660,0
|
|
20240416,190800,994126245,4660,4660,4660,4660,0
|
|
20240416,190700,994126245,4660,4660,4660,4660,0
|
|
20240416,190600,994126245,4660,4660,4660,4660,0
|
|
20240416,190500,994126245,4660,4660,4660,4660,0
|
|
20240416,190400,994126245,4660,4660,4660,4660,0
|
|
20240416,190300,994126245,4660,4660,4660,4660,0
|
|
20240416,190200,994126245,4660,4660,4660,4660,0
|
|
20240416,190100,994126245,4660,4660,4660,4660,0
|
|
20240416,190000,994126245,4660,4660,4660,4660,0
|
|
20240416,185900,994126245,4660,4660,4660,4660,0
|
|
20240416,185800,994126245,4660,4660,4660,4660,0
|
|
20240416,185700,994126245,4660,4660,4660,4660,0
|
|
20240416,185600,994126245,4660,4660,4660,4660,0
|
|
20240416,185500,994126245,4660,4660,4660,4660,0
|
|
20240416,185400,994126245,4660,4660,4660,4660,0
|
|
20240416,185300,994126245,4660,4660,4660,4660,0
|
|
20240416,185200,994126245,4660,4660,4660,4660,0
|
|
20240416,185100,994126245,4660,4660,4660,4660,0
|
|
20240416,185000,994126245,4660,4660,4660,4660,0
|
|
20240416,184900,994126245,4660,4660,4660,4660,0
|
|
20240416,184800,994126245,4660,4660,4660,4660,0
|
|
20240416,184700,994126245,4660,4660,4660,4660,3748
|
|
20240416,184600,994126245,4660,4660,4660,4660,0
|
|
20240416,184500,994126245,4660,4660,4660,4660,0
|
|
20240416,184400,994126245,4660,4660,4660,4660,0
|
|
20240416,184300,994126245,4660,4660,4660,4660,0
|
|
20240416,184200,994126245,4660,4660,4660,4660,0
|
|
20240416,184100,994126245,4660,4660,4660,4660,0
|
|
20240416,184000,994126245,4660,4660,4660,4660,0
|
|
20240416,183900,994126245,4660,4660,4660,4660,0
|
|
20240416,183800,994126245,4660,4660,4660,4660,0
|
|
20240416,183700,994126245,4660,4660,4660,4660,0
|
|
20240416,183600,994126245,4660,4660,4660,4660,0
|
|
20240416,183500,994126245,4660,4660,4660,4660,0
|
|
20240416,183400,994126245,4660,4660,4660,4660,0
|
|
20240416,183300,994126245,4660,4660,4660,4660,0
|
|
20240416,183200,994126245,4660,4660,4660,4660,0
|
|
20240416,183100,994126245,4660,4660,4660,4660,0
|
|
20240416,183000,994126245,4660,4660,4660,4660,0
|
|
20240416,182900,994126245,4660,4660,4660,4660,0
|
|
20240416,182800,994126245,4660,4660,4660,4660,0
|
|
20240416,182700,994126245,4660,4660,4660,4660,0
|
|
20240416,182600,994126245,4660,4660,4660,4660,0
|
|
20240416,182500,994126245,4660,4660,4660,4660,0
|
|
20240416,182400,994126245,4660,4660,4660,4660,0
|
|
20240416,182300,994126245,4660,4660,4660,4660,0
|
|
20240416,182200,994126245,4660,4660,4660,4660,0
|
|
20240416,182100,994126245,4660,4660,4660,4660,0
|
|
20240416,182000,994126245,4660,4660,4660,4660,0
|
|
20240416,181900,994126245,4660,4660,4660,4660,0
|
|
20240416,181800,994126245,4660,4660,4660,4660,0
|
|
20240416,181700,994126245,4660,4660,4660,4660,3748
|
|
20240416,181600,994126245,4660,4660,4660,4660,0
|
|
20240416,181500,994126245,4660,4660,4660,4660,0
|
|
20240416,181400,994126245,4660,4660,4660,4660,0
|
|
20240416,181300,994126245,4660,4660,4660,4660,0
|
|
20240416,181200,994126245,4660,4660,4660,4660,0
|
|
20240416,181100,994126245,4660,4660,4660,4660,0
|
|
20240416,181000,994126245,4660,4660,4660,4660,0
|
|
20240416,180900,994126245,4660,4660,4660,4660,0
|
|
20240416,180800,994126245,4660,4660,4660,4660,0
|
|
20240416,180700,994126245,4660,4660,4660,4660,0
|
|
20240416,180600,994126245,4660,4660,4660,4660,0
|
|
20240416,180500,994126245,4660,4660,4660,4660,0
|
|
20240416,180400,994126245,4660,4660,4660,4660,0
|
|
20240416,180300,994126245,4660,4660,4660,4660,0
|
|
20240416,180200,994126245,4660,4660,4660,4660,0
|
|
20240416,180100,994126245,4660,4660,4660,4660,0
|
|
20240416,180000,994126245,4660,4660,4660,4660,0
|
|
20240416,175900,994126245,4660,4660,4660,4660,0
|
|
20240416,175800,994126245,4660,4660,4660,4660,0
|
|
20240416,175700,994126245,4660,4660,4660,4660,0
|
|
20240416,175600,994126245,4660,4660,4660,4660,0
|
|
20240416,175500,994126245,4660,4660,4660,4660,0
|
|
20240416,175400,994126245,4660,4660,4660,4660,0
|
|
20240416,175300,994126245,4660,4660,4660,4660,0
|
|
20240416,175200,994126245,4660,4660,4660,4660,0
|
|
20240416,175100,994126245,4660,4660,4660,4660,0
|
|
20240416,175000,994126245,4660,4660,4660,4660,0
|
|
20240416,174900,994126245,4660,4660,4660,4660,0
|
|
20240416,174800,994126245,4660,4660,4660,4660,0
|
|
20240416,174700,994126245,4660,4660,4660,4660,3748
|
|
20240416,174600,994126245,4660,4660,4660,4660,0
|
|
20240416,174500,994126245,4660,4660,4660,4660,0
|
|
20240416,174400,994126245,4660,4660,4660,4660,0
|
|
20240416,174300,994126245,4660,4660,4660,4660,0
|
|
20240416,174200,994126245,4660,4660,4660,4660,0
|
|
20240416,174100,994126245,4660,4660,4660,4660,0
|
|
20240416,174000,994126245,4660,4660,4660,4660,0
|
|
20240416,173900,994126245,4660,4660,4660,4660,0
|
|
20240416,173800,994126245,4660,4660,4660,4660,0
|
|
20240416,173700,994126245,4660,4660,4660,4660,0
|
|
20240416,173600,994126245,4660,4660,4660,4660,0
|
|
20240416,173500,994126245,4660,4660,4660,4660,0
|
|
20240416,173400,994126245,4660,4660,4660,4660,0
|
|
20240416,173300,994126245,4660,4660,4660,4660,0
|
|
20240416,173200,994126245,4660,4660,4660,4660,0
|
|
20240416,173100,994126245,4660,4660,4660,4660,0
|
|
20240416,173000,994126245,4660,4660,4660,4660,0
|
|
20240416,172900,994126245,4660,4660,4660,4660,0
|
|
20240416,172800,994126245,4660,4660,4660,4660,0
|
|
20240416,172700,994126245,4660,4660,4660,4660,0
|
|
20240416,172600,994126245,4660,4660,4660,4660,0
|
|
20240416,172500,994126245,4660,4660,4660,4660,0
|
|
20240416,172400,994126245,4660,4660,4660,4660,0
|
|
20240416,172300,994126245,4660,4660,4660,4660,0
|
|
20240416,172200,994126245,4660,4660,4660,4660,0
|
|
20240416,172100,994126245,4660,4660,4660,4660,0
|
|
20240416,172000,994126245,4660,4660,4660,4660,0
|
|
20240416,171900,994126245,4660,4660,4660,4660,0
|
|
20240416,171800,994126245,4660,4660,4660,4660,0
|
|
20240416,171700,994126245,4660,4660,4660,4660,3748
|
|
20240416,171600,994126245,4660,4660,4660,4660,0
|
|
20240416,171500,994126245,4660,4660,4660,4660,0
|
|
20240416,171400,994126245,4660,4660,4660,4660,0
|
|
20240416,171300,994126245,4660,4660,4660,4660,0
|
|
20240416,171200,994126245,4660,4660,4660,4660,0
|
|
20240416,171100,994126245,4660,4660,4660,4660,0
|
|
20240416,171000,994126245,4660,4660,4660,4660,0
|
|
20240416,170900,994126245,4660,4660,4660,4660,0
|
|
20240416,170800,994126245,4660,4660,4660,4660,0
|
|
20240416,170700,994126245,4660,4660,4660,4660,0
|
|
20240416,170600,994126245,4660,4660,4660,4660,0
|
|
20240416,170500,994126245,4660,4660,4660,4660,0
|
|
20240416,170400,994126245,4660,4660,4660,4660,0
|
|
20240416,170300,994126245,4660,4660,4660,4660,0
|
|
20240416,170200,994126245,4660,4660,4660,4660,0
|
|
20240416,170100,994126245,4660,4660,4660,4660,0
|
|
20240416,170000,994126245,4660,4660,4660,4660,0
|
|
20240416,165900,994126245,4660,4660,4660,4660,0
|
|
20240416,165800,994126245,4660,4660,4660,4660,0
|
|
20240416,165700,994126245,4660,4660,4660,4660,0
|
|
20240416,165600,994126245,4660,4660,4660,4660,0
|
|
20240416,165500,994126245,4660,4660,4660,4660,0
|
|
20240416,165400,994126245,4660,4660,4660,4660,0
|
|
20240416,165300,994126245,4660,4660,4660,4660,0
|
|
20240416,165200,994126245,4660,4660,4660,4660,0
|
|
20240416,165100,994126245,4660,4660,4660,4660,0
|
|
20240416,165000,994126245,4660,4660,4660,4660,0
|
|
20240416,164900,994126245,4660,4660,4660,4660,0
|
|
20240416,164800,994126245,4660,4660,4660,4660,0
|
|
20240416,164700,994126245,4660,4660,4660,4660,3748
|
|
20240416,164600,994126245,4660,4660,4660,4660,0
|
|
20240416,164500,994126245,4660,4660,4660,4660,0
|
|
20240416,164400,994126245,4660,4660,4660,4660,0
|
|
20240416,164300,994126245,4660,4660,4660,4660,0
|
|
20240416,164200,994126245,4660,4660,4660,4660,0
|
|
20240416,164100,994126245,4660,4660,4660,4660,0
|
|
20240416,164000,994126245,4660,4660,4660,4660,0
|
|
20240416,163900,994126245,4660,4660,4660,4660,0
|
|
20240416,163800,994126245,4660,4660,4660,4660,0
|
|
20240416,163700,994126245,4660,4660,4660,4660,0
|
|
20240416,163600,994126245,4660,4660,4660,4660,0
|
|
20240416,163500,994126245,4660,4660,4660,4660,0
|
|
20240416,163400,994126245,4660,4660,4660,4660,0
|
|
20240416,163300,994126245,4660,4660,4660,4660,0
|
|
20240416,163200,994126245,4660,4660,4660,4660,0
|
|
20240416,163100,994126245,4660,4660,4660,4660,0
|
|
20240416,163000,994126245,4660,4660,4660,4660,0
|
|
20240416,162900,994126245,4660,4660,4660,4660,0
|
|
20240416,162800,994126245,4660,4660,4660,4660,0
|
|
20240416,162700,994126245,4660,4660,4660,4660,0
|
|
20240416,162600,994126245,4660,4660,4660,4660,0
|
|
20240416,162500,994126245,4660,4660,4660,4660,0
|
|
20240416,162400,994126245,4660,4660,4660,4660,0
|
|
20240416,162300,994126245,4660,4660,4660,4660,0
|
|
20240416,162200,994126245,4660,4660,4660,4660,0
|
|
20240416,162100,994126245,4660,4660,4660,4660,0
|
|
20240416,162000,994126245,4660,4660,4660,4660,0
|
|
20240416,161900,994126245,4660,4660,4660,4660,0
|
|
20240416,161800,994126245,4660,4660,4660,4660,0
|
|
20240416,161700,994126245,4660,4660,4660,4660,3748
|
|
20240416,161600,994126245,4660,4660,4660,4660,0
|
|
20240416,161500,994126245,4660,4660,4660,4660,0
|
|
20240416,161400,994126245,4660,4660,4660,4660,0
|
|
20240416,161300,994126245,4660,4660,4660,4660,0
|
|
20240416,161200,994126245,4660,4660,4660,4660,0
|
|
20240416,161100,994126245,4660,4660,4660,4660,0
|
|
20240416,161000,994126245,4660,4660,4660,4660,0
|
|
20240416,160900,994126245,4660,4660,4660,4660,0
|
|
20240416,160800,994126245,4660,4660,4660,4660,0
|
|
20240416,160700,994126245,4660,4660,4660,4660,0
|
|
20240416,160600,994126245,4660,4660,4660,4660,0
|
|
20240416,160500,994126245,4660,4660,4660,4660,0
|
|
20240416,160400,994126245,4660,4660,4660,4660,0
|
|
20240416,160300,994126245,4660,4660,4660,4660,0
|
|
20240416,160200,994126245,4660,4660,4660,4660,0
|
|
20240416,160100,994126245,4660,4660,4660,4660,0
|
|
20240416,160000,994126245,4660,4660,4660,4660,0
|
|
20240416,155900,994126245,4660,4660,4660,4660,0
|
|
20240416,155800,994126245,4660,4660,4660,4660,0
|
|
20240416,155700,994126245,4660,4660,4660,4660,0
|
|
20240416,155600,994126245,4660,4660,4660,4660,0
|
|
20240416,155500,994126245,4660,4660,4660,4660,0
|
|
20240416,155400,994126245,4660,4660,4660,4660,0
|
|
20240416,155300,994126245,4660,4660,4660,4660,0
|
|
20240416,155200,994126245,4660,4660,4660,4660,0
|
|
20240416,155100,994126245,4660,4660,4660,4660,0
|
|
20240416,155000,994126245,4660,4660,4660,4660,0
|
|
20240416,154900,994126245,4660,4660,4660,4660,0
|
|
20240416,154800,994126245,4660,4660,4660,4660,0
|
|
20240416,154700,994126245,4660,4660,4660,4660,3748
|
|
20240416,154600,994126245,4660,4660,4660,4660,0
|
|
20240416,154500,994126245,4660,4660,4660,4660,0
|
|
20240416,154400,994126245,4660,4660,4660,4660,0
|
|
20240416,154300,994126245,4660,4660,4660,4660,0
|
|
20240416,154200,994126245,4660,4660,4660,4660,0
|
|
20240416,154100,994126245,4660,4660,4660,4660,0
|
|
20240416,154000,994126245,4660,4660,4660,4660,0
|
|
20240416,153900,994126245,4660,4660,4660,4660,0
|
|
20240416,153800,994126245,4660,4660,4660,4660,0
|
|
20240416,153700,994126245,4660,4660,4660,4660,0
|
|
20240416,153600,994126245,4660,4660,4660,4660,0
|
|
20240416,153500,994126245,4660,4660,4660,4660,0
|
|
20240416,153400,994126245,4660,4660,4660,4660,0
|
|
20240416,153300,994126245,4660,4660,4660,4660,0
|
|
20240416,153200,994126245,4660,4660,4660,4660,0
|
|
20240416,153100,994126245,4660,4660,4660,4660,0
|
|
20240416,153000,994126245,4660,4660,4660,4660,3748
|
|
20240416,152900,976660565,4680,4680,4680,4680,0
|
|
20240416,152800,976660565,4680,4680,4680,4680,0
|
|
20240416,152700,976660565,4680,4680,4680,4680,0
|
|
20240416,152600,976660565,4680,4680,4680,4680,0
|
|
20240416,152500,976660565,4680,4680,4680,4680,0
|
|
20240416,152400,976660565,4680,4680,4680,4680,0
|
|
20240416,152300,976660565,4680,4680,4680,4680,0
|
|
20240416,152200,976660565,4680,4680,4680,4680,0
|
|
20240416,152100,976660565,4680,4680,4680,4680,0
|
|
20240416,152000,976660565,4680,4680,4680,4680,0
|
|
20240416,151900,976660565,4680,4670,4680,4665,155
|
|
20240416,151800,975936480,4675,4680,4680,4675,151
|
|
20240416,151700,975230535,4680,4680,4680,4680,0
|
|
20240416,151600,975230535,4680,4675,4680,4670,671
|
|
20240416,151500,972092255,4675,4680,4680,4675,208
|
|
20240416,151400,971119830,4680,4670,4685,4670,820
|
|
20240416,151300,967283465,4665,4660,4665,4660,2046
|
|
20240416,151200,957742815,4655,4650,4655,4650,1541
|
|
20240416,151100,950571850,4655,4655,4655,4655,14
|
|
20240416,151000,950506680,4655,4655,4655,4650,1053
|
|
20240416,150900,945608965,4655,4650,4655,4650,280
|
|
20240416,150800,944305965,4655,4655,4655,4655,36
|
|
20240416,150700,944138385,4655,4655,4655,4655,0
|
|
20240416,150600,944138385,4655,4655,4655,4655,53
|
|
20240416,150500,943891670,4655,4655,4655,4655,20
|
|
20240416,150400,943798570,4655,4655,4655,4655,800
|
|
20240416,150300,940074570,4650,4645,4650,4645,1993
|
|
20240416,150200,930809775,4650,4650,4650,4650,0
|
|
20240416,150100,930809775,4650,4650,4650,4650,14
|
|
20240416,150000,930744675,4650,4650,4650,4645,1147
|
|
20240416,145900,925411130,4645,4645,4645,4645,104
|
|
20240416,145800,924928050,4645,4640,4650,4640,1242
|
|
20240416,145700,919157345,4645,4645,4650,4640,3452
|
|
20240416,145600,903118305,4640,4645,4645,4640,823
|
|
20240416,145500,899299580,4640,4640,4640,4640,201
|
|
20240416,145400,898366940,4645,4640,4645,4640,17
|
|
20240416,145300,898287985,4640,4640,4640,4640,0
|
|
20240416,145200,898287985,4640,4640,4640,4640,40
|
|
20240416,145100,898102385,4635,4640,4645,4635,1380
|
|
20240416,145000,891693590,4640,4640,4640,4640,13
|
|
20240416,144900,891633270,4640,4640,4640,4640,142
|
|
20240416,144800,890974390,4640,4635,4640,4635,72
|
|
20240416,144700,890640565,4640,4640,4640,4640,0
|
|
20240416,144600,890640565,4640,4640,4640,4640,128
|
|
20240416,144500,890046645,4645,4645,4645,4645,0
|
|
20240416,144400,890046645,4645,4640,4645,4640,1300
|
|
20240416,144300,884012645,4645,4640,4645,4640,1001
|
|
20240416,144200,879363005,4635,4640,4640,4635,1063
|
|
20240416,144100,874430885,4635,4635,4635,4635,56
|
|
20240416,144000,874171325,4640,4640,4640,4640,276
|
|
20240416,143900,872890685,4640,4640,4640,4640,358
|
|
20240416,143800,871229565,4650,4650,4650,4650,0
|
|
20240416,143700,871229565,4650,4650,4650,4650,0
|
|
20240416,143600,871229565,4650,4650,4650,4650,144
|
|
20240416,143500,870559965,4650,4650,4650,4650,2
|
|
20240416,143400,870550665,4645,4645,4645,4645,768
|
|
20240416,143300,866983305,4650,4640,4650,4640,295
|
|
20240416,143200,865612995,4640,4645,4645,4640,24
|
|
20240416,143100,865501535,4640,4640,4640,4640,2
|
|
20240416,143000,865492255,4640,4640,4640,4640,0
|
|
20240416,142900,865492255,4640,4640,4640,4640,0
|
|
20240416,142800,865492255,4640,4640,4640,4640,4
|
|
20240416,142700,865473695,4640,4640,4640,4640,0
|
|
20240416,142600,865473695,4640,4640,4640,4640,510
|
|
20240416,142500,863107295,4640,4630,4640,4630,38
|
|
20240416,142400,862931015,4630,4640,4640,4630,738
|
|
20240416,142300,859513975,4640,4640,4640,4640,200
|
|
20240416,142200,858585975,4640,4640,4640,4640,2
|
|
20240416,142100,858576695,4635,4635,4635,4635,0
|
|
20240416,142000,858576695,4635,4635,4635,4635,2
|
|
20240416,141900,858567425,4630,4630,4630,4630,296
|
|
20240416,141800,857196945,4635,4635,4645,4635,237
|
|
20240416,141700,856098435,4635,4635,4635,4635,0
|
|
20240416,141600,856098435,4635,4645,4645,4635,28
|
|
20240416,141500,855968555,4645,4640,4645,4640,5
|
|
20240416,141400,855945345,4640,4640,4640,4640,0
|
|
20240416,141300,855945345,4640,4645,4645,4640,29
|
|
20240416,141200,855810740,4640,4635,4645,4635,6
|
|
20240416,141100,855782895,4650,4650,4650,4650,0
|
|
20240416,141000,855782895,4650,4650,4650,4650,0
|
|
20240416,140900,855782895,4650,4630,4650,4630,24
|
|
20240416,140800,855671740,4630,4625,4630,4625,502
|
|
20240416,140700,853349980,4630,4625,4630,4620,4041
|
|
20240416,140600,834660545,4630,4630,4630,4630,975
|
|
20240416,140500,830146295,4630,4630,4630,4630,674
|
|
20240416,140400,827025675,4630,4630,4630,4630,500
|
|
20240416,140300,824710675,4630,4630,4630,4630,238
|
|
20240416,140200,823608735,4630,4630,4630,4630,30
|
|
20240416,140100,823469835,4630,4630,4630,4630,56
|
|
20240416,140000,823210555,4630,4630,4630,4630,300
|
|
20240416,135900,821821555,4630,4630,4630,4630,834
|
|
20240416,135800,817960135,4630,4630,4630,4630,1
|
|
20240416,135700,817955505,4625,4630,4630,4625,997
|
|
20240416,135600,813342050,4625,4625,4625,4625,329
|
|
20240416,135500,811820425,4630,4630,4630,4630,100
|
|
20240416,135400,811357425,4630,4625,4630,4625,660
|
|
20240416,135300,808302425,4620,4625,4625,4620,101
|
|
20240416,135200,807835800,4625,4620,4625,4620,680
|
|
20240416,135100,804691200,4625,4625,4625,4625,693
|
|
20240416,135000,801486075,4625,4625,4625,4625,11
|
|
20240416,134900,801435200,4630,4625,4630,4625,38
|
|
20240416,134800,801259385,4625,4625,4625,4625,0
|
|
20240416,134700,801259385,4625,4630,4630,4625,185
|
|
20240416,134600,800403475,4630,4630,4630,4630,200
|
|
20240416,134500,799477475,4630,4630,4630,4630,600
|
|
20240416,134400,796699475,4630,4630,4630,4630,578
|
|
20240416,134300,794023335,4630,4630,4650,4630,18
|
|
20240416,134200,793939975,4630,4630,4630,4630,0
|
|
20240416,134100,793939975,4630,4630,4630,4630,0
|
|
20240416,134000,793939975,4630,4635,4635,4630,400
|
|
20240416,133900,792086285,4635,4635,4635,4635,0
|
|
20240416,133800,792086285,4635,4635,4635,4635,0
|
|
20240416,133700,792086285,4635,4635,4635,4635,0
|
|
20240416,133600,792086285,4635,4640,4640,4635,300
|
|
20240416,133500,790694545,4640,4640,4640,4640,17
|
|
20240416,133400,790615665,4655,4650,4655,4650,2
|
|
20240416,133300,790606360,4635,4635,4635,4635,0
|
|
20240416,133200,790606360,4635,4655,4655,4635,302
|
|
20240416,133100,789206245,4650,4645,4650,4645,4
|
|
20240416,133000,789187650,4640,4640,4640,4640,103
|
|
20240416,132900,788709730,4640,4640,4640,4640,1300
|
|
20240416,132800,782677730,4640,4640,4640,4640,0
|
|
20240416,132700,782677730,4640,4640,4640,4640,0
|
|
20240416,132600,782677730,4640,4640,4640,4640,0
|
|
20240416,132500,782677730,4640,4640,4640,4640,0
|
|
20240416,132400,782677730,4640,4640,4640,4640,494
|
|
20240416,132300,780385570,4640,4640,4640,4640,20
|
|
20240416,132200,780292770,4635,4635,4635,4635,0
|
|
20240416,132100,780292770,4635,4635,4635,4635,4
|
|
20240416,132000,780274230,4640,4640,4640,4640,1
|
|
20240416,131900,780269590,4640,4640,4640,4640,50
|
|
20240416,131800,780037590,4640,4640,4640,4640,0
|
|
20240416,131700,780037590,4640,4645,4645,4640,433
|
|
20240416,131600,778027840,4645,4645,4645,4645,3
|
|
20240416,131500,778013905,4645,4655,4655,4645,5
|
|
20240416,131400,777990650,4655,4650,4655,4650,215
|
|
20240416,131300,776989875,4650,4650,4650,4645,149
|
|
20240416,131200,776297220,4650,4645,4650,4645,101
|
|
20240416,131100,775827750,4645,4645,4645,4645,2
|
|
20240416,131000,775818460,4645,4645,4645,4645,3
|
|
20240416,130900,775804525,4640,4645,4645,4640,125
|
|
20240416,130800,775224520,4645,4645,4645,4645,219
|
|
20240416,130700,774207265,4645,4645,4645,4645,133
|
|
20240416,130600,773589480,4645,4645,4645,4645,345
|
|
20240416,130500,771986955,4645,4640,4645,4640,102
|
|
20240416,130400,771513670,4640,4640,4640,4640,1
|
|
20240416,130300,771509030,4640,4635,4640,4635,218
|
|
20240416,130200,770497985,4635,4635,4635,4635,0
|
|
20240416,130100,770497985,4635,4635,4635,4635,50
|
|
20240416,130000,770266235,4630,4635,4635,4630,3
|
|
20240416,125900,770252335,4635,4630,4635,4630,94
|
|
20240416,125800,769816915,4635,4635,4635,4635,12
|
|
20240416,125700,769761295,4635,4635,4635,4635,138
|
|
20240416,125600,769121665,4640,4640,4640,4640,0
|
|
20240416,125500,769121665,4640,4640,4640,4640,5
|
|
20240416,125400,769098465,4640,4640,4640,4640,30
|
|
20240416,125300,768959265,4630,4630,4630,4630,0
|
|
20240416,125200,768959265,4630,4640,4640,4630,213
|
|
20240416,125100,767971175,4640,4640,4640,4640,1
|
|
20240416,125000,767966535,4635,4635,4635,4635,2
|
|
20240416,124900,767957265,4620,4620,4620,4620,5
|
|
20240416,124800,767934165,4620,4620,4620,4620,0
|
|
20240416,124700,767934165,4620,4620,4620,4620,0
|
|
20240416,124600,767934165,4620,4620,4620,4620,103
|
|
20240416,124500,767458305,4620,4640,4640,4620,21
|
|
20240416,124400,767361265,4640,4640,4640,4640,2
|
|
20240416,124300,767351985,4640,4625,4640,4620,314
|
|
20240416,124200,765899980,4620,4625,4625,4620,1548
|
|
20240416,124100,758740730,4625,4630,4630,4625,42
|
|
20240416,124000,758546370,4625,4635,4635,4625,504
|
|
20240416,123900,756212900,4630,4630,4635,4630,31
|
|
20240416,123800,756069315,4635,4635,4635,4635,465
|
|
20240416,123700,753914040,4645,4645,4645,4645,58
|
|
20240416,123600,753644630,4645,4645,4645,4645,13
|
|
20240416,123500,753584245,4645,4645,4645,4645,0
|
|
20240416,123400,753584245,4645,4640,4645,4640,108
|
|
20240416,123300,753082605,4645,4645,4645,4645,0
|
|
20240416,123200,753082605,4645,4645,4645,4645,1
|
|
20240416,123100,753077960,4645,4645,4645,4645,18
|
|
20240416,123000,752994350,4630,4645,4645,4630,16
|
|
20240416,122900,752920180,4645,4645,4645,4645,0
|
|
20240416,122800,752920180,4645,4645,4645,4645,202
|
|
20240416,122700,751981890,4645,4645,4645,4645,0
|
|
20240416,122600,751981890,4645,4645,4645,4645,0
|
|
20240416,122500,751981890,4645,4645,4645,4645,0
|
|
20240416,122400,751981890,4645,4645,4645,4645,0
|
|
20240416,122300,751981890,4645,4630,4645,4630,40
|
|
20240416,122200,751796390,4630,4630,4630,4630,0
|
|
20240416,122100,751796390,4630,4630,4630,4630,200
|
|
20240416,122000,750870390,4630,4635,4635,4630,1000
|
|
20240416,121900,746240370,4635,4635,4635,4635,100
|
|
20240416,121800,745776870,4635,4635,4635,4635,223
|
|
20240416,121700,744743265,4645,4645,4645,4645,3
|
|
20240416,121600,744729330,4645,4645,4645,4645,5
|
|
20240416,121500,744706105,4635,4650,4650,4635,260
|
|
20240416,121400,743499685,4645,4635,4645,4635,581
|
|
20240416,121300,740805945,4635,4635,4635,4635,599
|
|
20240416,121200,738029580,4640,4645,4645,4640,54
|
|
20240416,121100,737778955,4640,4640,4640,4640,86
|
|
20240416,121000,737379915,4640,4645,4645,4640,35
|
|
20240416,120900,737217510,4640,4640,4640,4640,43
|
|
20240416,120800,737017990,4635,4640,4640,4635,1070
|
|
20240416,120700,732058190,4640,4640,4640,4640,597
|
|
20240416,120600,729288110,4640,4640,4640,4640,0
|
|
20240416,120500,729288110,4640,4640,4640,4640,15
|
|
20240416,120400,729218510,4640,4635,4640,4635,1417
|
|
20240416,120300,722650285,4635,4635,4635,4635,13
|
|
20240416,120200,722590030,4635,4635,4635,4635,8
|
|
20240416,120100,722552950,4635,4640,4640,4635,1502
|
|
20240416,120000,715591175,4635,4645,4645,4635,64
|
|
20240416,115900,715294105,4640,4640,4640,4640,0
|
|
20240416,115800,715294105,4640,4635,4640,4635,921
|
|
20240416,115700,711025165,4635,4645,4645,4635,65
|
|
20240416,115600,710723740,4645,4645,4645,4645,0
|
|
20240416,115500,710723740,4645,4645,4645,4645,5
|
|
20240416,115400,710700515,4645,4640,4650,4640,132
|
|
20240416,115300,710086885,4640,4640,4640,4640,51
|
|
20240416,115200,709850245,4645,4645,4645,4645,500
|
|
20240416,115100,707527745,4640,4640,4640,4640,99
|
|
20240416,115000,707068385,4640,4640,4640,4640,1
|
|
20240416,114900,707063745,4640,4630,4640,4630,605
|
|
20240416,114800,704257095,4630,4630,4630,4630,46
|
|
20240416,114700,704044115,4640,4640,4640,4640,35
|
|
20240416,114600,703881715,4615,4615,4615,4615,0
|
|
20240416,114500,703881715,4615,4615,4615,4615,255
|
|
20240416,114400,702704890,4615,4615,4615,4615,0
|
|
20240416,114300,702704890,4615,4610,4615,4610,199
|
|
20240416,114200,701787005,4615,4620,4625,4615,2914
|
|
20240416,114100,688337645,4620,4615,4620,4615,202
|
|
20240416,114000,687405410,4615,4615,4615,4615,3
|
|
20240416,113900,687391565,4615,4620,4620,4605,4226
|
|
20240416,113800,667901895,4620,4620,4620,4620,0
|
|
20240416,113700,667901895,4620,4630,4630,4620,610
|
|
20240416,113600,665079670,4630,4630,4630,4630,0
|
|
20240416,113500,665079670,4630,4630,4630,4630,10
|
|
20240416,113400,665033370,4630,4635,4635,4630,150
|
|
20240416,113300,664338860,4635,4630,4635,4630,2
|
|
20240416,113200,664329595,4630,4635,4635,4630,226
|
|
20240416,113100,663282090,4630,4630,4630,4630,58
|
|
20240416,113000,663013550,4630,4635,4635,4630,752
|
|
20240416,112900,659531785,4630,4630,4630,4630,0
|
|
20240416,112800,659531785,4630,4630,4630,4630,1
|
|
20240416,112700,659527155,4630,4630,4630,4630,100
|
|
20240416,112600,659064155,4630,4630,4630,4630,139
|
|
20240416,112500,658420585,4640,4640,4640,4640,74
|
|
20240416,112400,658077225,4630,4630,4630,4630,0
|
|
20240416,112300,658077225,4630,4630,4630,4630,7
|
|
20240416,112200,658044815,4630,4620,4645,4620,152
|
|
20240416,112100,657339785,4620,4640,4640,4620,4921
|
|
20240416,112000,634584500,4645,4640,4645,4640,36
|
|
20240416,111900,634417445,4645,4645,4645,4640,550
|
|
20240416,111800,631862745,4645,4645,4645,4645,357
|
|
20240416,111700,630204480,4645,4640,4645,4640,161
|
|
20240416,111600,629456640,4640,4640,4640,4640,34
|
|
20240416,111500,629298880,4635,4640,4640,4635,128
|
|
20240416,111400,628705065,4640,4640,4640,4640,145
|
|
20240416,111300,628032265,4640,4640,4640,4640,0
|
|
20240416,111200,628032265,4640,4640,4640,4640,234
|
|
20240416,111100,626946505,4640,4645,4645,4640,42
|
|
20240416,111000,626751600,4645,4640,4645,4640,189
|
|
20240416,110900,625874360,4645,4645,4645,4645,203
|
|
20240416,110800,624931425,4650,4650,4650,4650,41
|
|
20240416,110700,624740775,4650,4650,4650,4650,120
|
|
20240416,110600,624182775,4650,4655,4655,4650,1264
|
|
20240416,110500,618302690,4655,4660,4660,4655,278
|
|
20240416,110400,617008010,4655,4655,4660,4655,607
|
|
20240416,110300,614182395,4660,4655,4660,4655,239
|
|
20240416,110200,613068660,4655,4655,4655,4655,1
|
|
20240416,110100,613064005,4660,4660,4660,4660,3
|
|
20240416,110000,613050025,4660,4660,4660,4660,0
|
|
20240416,105900,613050025,4660,4660,4660,4660,1
|
|
20240416,105800,613045365,4655,4655,4655,4655,1616
|
|
20240416,105700,605522885,4650,4650,4650,4650,329
|
|
20240416,105600,603993035,4630,4650,4650,4630,622
|
|
20240416,105500,601111860,4630,4630,4630,4630,285
|
|
20240416,105400,599792310,4630,4650,4650,4630,5032
|
|
20240416,105300,576473125,4650,4645,4650,4645,20
|
|
20240416,105200,576380135,4645,4650,4650,4645,135
|
|
20240416,105100,575753010,4650,4650,4650,4645,105
|
|
20240416,105000,575264880,4650,4650,4650,4650,450
|
|
20240416,104900,573172380,4650,4650,4650,4650,1600
|
|
20240416,104800,565732380,4650,4660,4660,4650,1971
|
|
20240416,104700,556559245,4660,4660,4660,4660,572
|
|
20240416,104600,553893725,4665,4660,4665,4660,22
|
|
20240416,104500,553791105,4665,4665,4665,4665,80
|
|
20240416,104400,553417905,4665,4665,4665,4665,40
|
|
20240416,104300,553231305,4665,4660,4665,4660,215
|
|
20240416,104200,552229330,4665,4665,4665,4665,88
|
|
20240416,104100,551818810,4665,4665,4665,4665,1173
|
|
20240416,104000,546346765,4670,4665,4670,4665,2
|
|
20240416,103900,546337430,4665,4670,4670,4665,187
|
|
20240416,103800,545464145,4670,4670,4670,4670,1724
|
|
20240416,103700,537413065,4670,4670,4670,4670,3075
|
|
20240416,103600,523052815,4675,4675,4675,4670,385
|
|
20240416,103500,521254440,4680,4685,4685,4675,4479
|
|
20240416,103400,500297675,4680,4680,4680,4680,0
|
|
20240416,103300,500297675,4680,4680,4680,4680,3
|
|
20240416,103200,500283635,4680,4685,4685,4680,293
|
|
20240416,103100,498912080,4680,4685,4685,4680,713
|
|
20240416,103000,495574175,4685,4680,4685,4680,93
|
|
20240416,102900,495138920,4680,4680,4680,4680,300
|
|
20240416,102800,493734920,4685,4685,4685,4685,61
|
|
20240416,102700,493449135,4685,4685,4690,4685,134
|
|
20240416,102600,492820845,4685,4685,4685,4685,4
|
|
20240416,102500,492802105,4690,4690,4690,4680,5295
|
|
20240416,102400,468007520,4690,4690,4690,4690,289
|
|
20240416,102300,466652110,4690,4690,4690,4690,920
|
|
20240416,102200,462337310,4690,4690,4690,4690,687
|
|
20240416,102100,459115280,4695,4700,4700,4695,67
|
|
20240416,102000,458800390,4685,4690,4690,4685,106
|
|
20240416,101900,458303745,4700,4705,4705,4700,4
|
|
20240416,101800,458284940,4685,4695,4695,4685,2420
|
|
20240416,101700,446935220,4700,4715,4715,4700,1035
|
|
20240416,101600,442070580,4700,4700,4705,4700,445
|
|
20240416,101500,439979055,4705,4715,4715,4705,262
|
|
20240416,101400,438743845,4715,4715,4715,4715,1
|
|
20240416,101300,438739130,4690,4695,4715,4690,1434
|
|
20240416,101200,431997380,4690,4690,4690,4690,10
|
|
20240416,101100,431950480,4690,4690,4690,4690,2
|
|
20240416,101000,431941100,4690,4690,4690,4690,212
|
|
20240416,100900,430946820,4690,4695,4695,4690,376
|
|
20240416,100800,429182490,4700,4700,4700,4695,21
|
|
20240416,100700,429083870,4700,4710,4710,4700,26
|
|
20240416,100600,428961420,4710,4700,4710,4700,121
|
|
20240416,100500,428392520,4710,4710,4710,4710,1
|
|
20240416,100400,428387810,4695,4710,4710,4695,124
|
|
20240416,100300,427805615,4705,4710,4710,4690,1769
|
|
20240416,100200,419492770,4710,4710,4710,4710,232
|
|
20240416,100100,418400050,4710,4720,4720,4710,9
|
|
20240416,100000,418357650,4720,4720,4720,4720,3
|
|
20240416,095900,418343490,4720,4720,4720,4720,1
|
|
20240416,095800,418338770,4715,4720,4720,4715,24
|
|
20240416,095700,418225580,4720,4720,4720,4720,7
|
|
20240416,095600,418192540,4715,4720,4720,4715,139
|
|
20240416,095500,417537125,4720,4710,4720,4705,3279
|
|
20240416,095400,402086445,4710,4715,4715,4710,77
|
|
20240416,095300,401723540,4715,4715,4715,4710,7
|
|
20240416,095200,401690560,4710,4710,4710,4710,0
|
|
20240416,095100,401690560,4710,4710,4710,4710,312
|
|
20240416,095000,400221040,4710,4710,4710,4705,1357
|
|
20240416,094900,393829715,4710,4710,4710,4710,1
|
|
20240416,094800,393825005,4710,4710,4710,4710,51
|
|
20240416,094700,393584795,4705,4700,4705,4700,631
|
|
20240416,094600,390619045,4705,4705,4705,4705,16
|
|
20240416,094500,390543765,4705,4705,4705,4705,2676
|
|
20240416,094400,377953185,4705,4710,4710,4705,18
|
|
20240416,094300,377868445,4710,4710,4710,4710,14
|
|
20240416,094200,377802505,4710,4710,4710,4710,117
|
|
20240416,094100,377251435,4715,4715,4715,4715,0
|
|
20240416,094000,377251435,4715,4715,4715,4715,5
|
|
20240416,093900,377227860,4715,4715,4715,4715,0
|
|
20240416,093800,377227860,4715,4715,4715,4715,4
|
|
20240416,093700,377209000,4695,4715,4715,4695,657
|
|
20240416,093600,374123035,4715,4690,4715,4690,266
|
|
20240416,093500,372875470,4690,4705,4705,4690,318
|
|
20240416,093400,371381860,4710,4710,4710,4710,279
|
|
20240416,093300,370067770,4710,4710,4710,4710,250
|
|
20240416,093200,368890270,4715,4710,4715,4710,200
|
|
20240416,093100,367947285,4710,4720,4720,4710,384
|
|
20240416,093000,366136870,4725,4725,4725,4725,30
|
|
20240416,092900,365995120,4720,4715,4720,4715,1859
|
|
20240416,092800,357227525,4685,4710,4715,4680,1473
|
|
20240416,092700,350304795,4700,4685,4700,4685,44792
|
|
20240416,092600,140452775,4715,4710,4715,4710,752
|
|
20240416,092500,136909335,4710,4690,4710,4670,6096
|
|
20240416,092400,108380280,4695,4705,4705,4695,79
|
|
20240416,092300,108009295,4710,4705,4710,4685,1122
|
|
20240416,092200,102741220,4700,4710,4710,4700,5599
|
|
20240416,092100,76407370,4710,4720,4720,4710,1141
|
|
20240416,092000,71032855,4720,4715,4720,4715,176
|
|
20240416,091900,70202960,4715,4715,4715,4715,207
|
|
20240416,091800,69226955,4720,4720,4720,4720,158
|
|
20240416,091700,68481195,4720,4720,4720,4720,386
|
|
20240416,091600,66659275,4725,4725,4725,4725,17
|
|
20240416,091500,66578950,4725,4720,4725,4720,25
|
|
20240416,091400,66460900,4725,4730,4730,4720,2786
|
|
20240416,091300,53306750,4730,4730,4730,4730,300
|
|
20240416,091200,51887750,4730,4735,4735,4730,1165
|
|
20240416,091100,46376545,4730,4740,4740,4730,416
|
|
20240416,091000,44408145,4735,4735,4740,4735,313
|
|
20240416,090900,42925655,4730,4730,4730,4730,216
|
|
20240416,090800,41903975,4725,4725,4730,4725,1246
|
|
20240416,090700,36015830,4725,4725,4725,4725,15
|
|
20240416,090600,35944955,4725,4725,4725,4720,887
|
|
20240416,090500,31757690,4725,4725,4725,4725,931
|
|
20240416,090400,27358715,4720,4725,4725,4720,191
|
|
20240416,090300,26456385,4715,4730,4730,4715,2671
|
|
20240416,090200,13852525,4725,4725,4725,4725,20
|
|
20240416,090100,13758025,4730,4740,4740,4730,25
|
|
20240416,090000,13639550,4740,4680,4740,4680,2910
|