678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,201500,277072225,4765,4765,4765,4765,757
|
|
20240401,201400,277072225,4765,4765,4765,4765,0
|
|
20240401,201300,277072225,4765,4765,4765,4765,0
|
|
20240401,201200,277072225,4765,4765,4765,4765,0
|
|
20240401,201100,277072225,4765,4765,4765,4765,0
|
|
20240401,201000,277072225,4765,4765,4765,4765,0
|
|
20240401,200900,277072225,4765,4765,4765,4765,0
|
|
20240401,200800,277072225,4765,4765,4765,4765,0
|
|
20240401,200700,277072225,4765,4765,4765,4765,0
|
|
20240401,200600,277072225,4765,4765,4765,4765,0
|
|
20240401,200500,277072225,4765,4765,4765,4765,0
|
|
20240401,200400,277072225,4765,4765,4765,4765,0
|
|
20240401,200300,277072225,4765,4765,4765,4765,0
|
|
20240401,200200,277072225,4765,4765,4765,4765,0
|
|
20240401,200100,277072225,4765,4765,4765,4765,0
|
|
20240401,200000,277072225,4765,4765,4765,4765,0
|
|
20240401,195900,277072225,4765,4765,4765,4765,0
|
|
20240401,195800,277072225,4765,4765,4765,4765,0
|
|
20240401,195700,277072225,4765,4765,4765,4765,0
|
|
20240401,195600,277072225,4765,4765,4765,4765,0
|
|
20240401,195500,277072225,4765,4765,4765,4765,0
|
|
20240401,195400,277072225,4765,4765,4765,4765,0
|
|
20240401,195300,277072225,4765,4765,4765,4765,0
|
|
20240401,195200,277072225,4765,4765,4765,4765,0
|
|
20240401,195100,277072225,4765,4765,4765,4765,0
|
|
20240401,195000,277072225,4765,4765,4765,4765,0
|
|
20240401,194900,277072225,4765,4765,4765,4765,0
|
|
20240401,194800,277072225,4765,4765,4765,4765,0
|
|
20240401,194700,277072225,4765,4765,4765,4765,0
|
|
20240401,194600,277072225,4765,4765,4765,4765,0
|
|
20240401,194500,277072225,4765,4765,4765,4765,757
|
|
20240401,194400,277072225,4765,4765,4765,4765,0
|
|
20240401,194300,277072225,4765,4765,4765,4765,0
|
|
20240401,194200,277072225,4765,4765,4765,4765,0
|
|
20240401,194100,277072225,4765,4765,4765,4765,0
|
|
20240401,194000,277072225,4765,4765,4765,4765,0
|
|
20240401,193900,277072225,4765,4765,4765,4765,0
|
|
20240401,193800,277072225,4765,4765,4765,4765,0
|
|
20240401,193700,277072225,4765,4765,4765,4765,0
|
|
20240401,193600,277072225,4765,4765,4765,4765,0
|
|
20240401,193500,277072225,4765,4765,4765,4765,0
|
|
20240401,193400,277072225,4765,4765,4765,4765,0
|
|
20240401,193300,277072225,4765,4765,4765,4765,0
|
|
20240401,193200,277072225,4765,4765,4765,4765,0
|
|
20240401,193100,277072225,4765,4765,4765,4765,0
|
|
20240401,193000,277072225,4765,4765,4765,4765,0
|
|
20240401,192900,277072225,4765,4765,4765,4765,0
|
|
20240401,192800,277072225,4765,4765,4765,4765,0
|
|
20240401,192700,277072225,4765,4765,4765,4765,0
|
|
20240401,192600,277072225,4765,4765,4765,4765,0
|
|
20240401,192500,277072225,4765,4765,4765,4765,0
|
|
20240401,192400,277072225,4765,4765,4765,4765,0
|
|
20240401,192300,277072225,4765,4765,4765,4765,0
|
|
20240401,192200,277072225,4765,4765,4765,4765,0
|
|
20240401,192100,277072225,4765,4765,4765,4765,0
|
|
20240401,192000,277072225,4765,4765,4765,4765,0
|
|
20240401,191900,277072225,4765,4765,4765,4765,0
|
|
20240401,191800,277072225,4765,4765,4765,4765,0
|
|
20240401,191700,277072225,4765,4765,4765,4765,0
|
|
20240401,191600,277072225,4765,4765,4765,4765,0
|
|
20240401,191500,277072225,4765,4765,4765,4765,757
|
|
20240401,191400,277072225,4765,4765,4765,4765,0
|
|
20240401,191300,277072225,4765,4765,4765,4765,0
|
|
20240401,191200,277072225,4765,4765,4765,4765,0
|
|
20240401,191100,277072225,4765,4765,4765,4765,0
|
|
20240401,191000,277072225,4765,4765,4765,4765,0
|
|
20240401,190900,277072225,4765,4765,4765,4765,0
|
|
20240401,190800,277072225,4765,4765,4765,4765,0
|
|
20240401,190700,277072225,4765,4765,4765,4765,0
|
|
20240401,190600,277072225,4765,4765,4765,4765,0
|
|
20240401,190500,277072225,4765,4765,4765,4765,0
|
|
20240401,190400,277072225,4765,4765,4765,4765,0
|
|
20240401,190300,277072225,4765,4765,4765,4765,0
|
|
20240401,190200,277072225,4765,4765,4765,4765,0
|
|
20240401,190100,277072225,4765,4765,4765,4765,0
|
|
20240401,190000,277072225,4765,4765,4765,4765,0
|
|
20240401,185900,277072225,4765,4765,4765,4765,0
|
|
20240401,185800,277072225,4765,4765,4765,4765,0
|
|
20240401,185700,277072225,4765,4765,4765,4765,0
|
|
20240401,185600,277072225,4765,4765,4765,4765,0
|
|
20240401,185500,277072225,4765,4765,4765,4765,0
|
|
20240401,185400,277072225,4765,4765,4765,4765,0
|
|
20240401,185300,277072225,4765,4765,4765,4765,0
|
|
20240401,185200,277072225,4765,4765,4765,4765,0
|
|
20240401,185100,277072225,4765,4765,4765,4765,0
|
|
20240401,185000,277072225,4765,4765,4765,4765,0
|
|
20240401,184900,277072225,4765,4765,4765,4765,0
|
|
20240401,184800,277072225,4765,4765,4765,4765,0
|
|
20240401,184700,277072225,4765,4765,4765,4765,0
|
|
20240401,184600,277072225,4765,4765,4765,4765,0
|
|
20240401,184500,277072225,4765,4765,4765,4765,757
|
|
20240401,184400,277072225,4765,4765,4765,4765,0
|
|
20240401,184300,277072225,4765,4765,4765,4765,0
|
|
20240401,184200,277072225,4765,4765,4765,4765,0
|
|
20240401,184100,277072225,4765,4765,4765,4765,0
|
|
20240401,184000,277072225,4765,4765,4765,4765,0
|
|
20240401,183900,277072225,4765,4765,4765,4765,0
|
|
20240401,183800,277072225,4765,4765,4765,4765,0
|
|
20240401,183700,277072225,4765,4765,4765,4765,0
|
|
20240401,183600,277072225,4765,4765,4765,4765,0
|
|
20240401,183500,277072225,4765,4765,4765,4765,0
|
|
20240401,183400,277072225,4765,4765,4765,4765,0
|
|
20240401,183300,277072225,4765,4765,4765,4765,0
|
|
20240401,183200,277072225,4765,4765,4765,4765,0
|
|
20240401,183100,277072225,4765,4765,4765,4765,0
|
|
20240401,183000,277072225,4765,4765,4765,4765,0
|
|
20240401,182900,277072225,4765,4765,4765,4765,0
|
|
20240401,182800,277072225,4765,4765,4765,4765,0
|
|
20240401,182700,277072225,4765,4765,4765,4765,0
|
|
20240401,182600,277072225,4765,4765,4765,4765,0
|
|
20240401,182500,277072225,4765,4765,4765,4765,0
|
|
20240401,182400,277072225,4765,4765,4765,4765,0
|
|
20240401,182300,277072225,4765,4765,4765,4765,0
|
|
20240401,182200,277072225,4765,4765,4765,4765,0
|
|
20240401,182100,277072225,4765,4765,4765,4765,0
|
|
20240401,182000,277072225,4765,4765,4765,4765,0
|
|
20240401,181900,277072225,4765,4765,4765,4765,0
|
|
20240401,181800,277072225,4765,4765,4765,4765,0
|
|
20240401,181700,277072225,4765,4765,4765,4765,0
|
|
20240401,181600,277072225,4765,4765,4765,4765,0
|
|
20240401,181500,277072225,4765,4765,4765,4765,757
|
|
20240401,181400,277072225,4765,4765,4765,4765,0
|
|
20240401,181300,277072225,4765,4765,4765,4765,0
|
|
20240401,181200,277072225,4765,4765,4765,4765,0
|
|
20240401,181100,277072225,4765,4765,4765,4765,0
|
|
20240401,181000,277072225,4765,4765,4765,4765,0
|
|
20240401,180900,277072225,4765,4765,4765,4765,0
|
|
20240401,180800,277072225,4765,4765,4765,4765,0
|
|
20240401,180700,277072225,4765,4765,4765,4765,0
|
|
20240401,180600,277072225,4765,4765,4765,4765,0
|
|
20240401,180500,277072225,4765,4765,4765,4765,0
|
|
20240401,180400,277072225,4765,4765,4765,4765,0
|
|
20240401,180300,277072225,4765,4765,4765,4765,0
|
|
20240401,180200,277072225,4765,4765,4765,4765,0
|
|
20240401,180100,277072225,4765,4765,4765,4765,0
|
|
20240401,180000,277072225,4765,4765,4765,4765,0
|
|
20240401,175900,277072225,4765,4765,4765,4765,0
|
|
20240401,175800,277072225,4765,4765,4765,4765,0
|
|
20240401,175700,277072225,4765,4765,4765,4765,0
|
|
20240401,175600,277072225,4765,4765,4765,4765,0
|
|
20240401,175500,277072225,4765,4765,4765,4765,0
|
|
20240401,175400,277072225,4765,4765,4765,4765,0
|
|
20240401,175300,277072225,4765,4765,4765,4765,0
|
|
20240401,175200,277072225,4765,4765,4765,4765,0
|
|
20240401,175100,277072225,4765,4765,4765,4765,0
|
|
20240401,175000,277072225,4765,4765,4765,4765,0
|
|
20240401,174900,277072225,4765,4765,4765,4765,0
|
|
20240401,174800,277072225,4765,4765,4765,4765,0
|
|
20240401,174700,277072225,4765,4765,4765,4765,0
|
|
20240401,174600,277072225,4765,4765,4765,4765,0
|
|
20240401,174500,277072225,4765,4765,4765,4765,757
|
|
20240401,174400,277072225,4765,4765,4765,4765,0
|
|
20240401,174300,277072225,4765,4765,4765,4765,0
|
|
20240401,174200,277072225,4765,4765,4765,4765,0
|
|
20240401,174100,277072225,4765,4765,4765,4765,0
|
|
20240401,174000,277072225,4765,4765,4765,4765,0
|
|
20240401,173900,277072225,4765,4765,4765,4765,0
|
|
20240401,173800,277072225,4765,4765,4765,4765,0
|
|
20240401,173700,277072225,4765,4765,4765,4765,0
|
|
20240401,173600,277072225,4765,4765,4765,4765,0
|
|
20240401,173500,277072225,4765,4765,4765,4765,0
|
|
20240401,173400,277072225,4765,4765,4765,4765,0
|
|
20240401,173300,277072225,4765,4765,4765,4765,0
|
|
20240401,173200,277072225,4765,4765,4765,4765,0
|
|
20240401,173100,277072225,4765,4765,4765,4765,0
|
|
20240401,173000,277072225,4765,4765,4765,4765,0
|
|
20240401,172900,277072225,4765,4765,4765,4765,0
|
|
20240401,172800,277072225,4765,4765,4765,4765,0
|
|
20240401,172700,277072225,4765,4765,4765,4765,0
|
|
20240401,172600,277072225,4765,4765,4765,4765,0
|
|
20240401,172500,277072225,4765,4765,4765,4765,0
|
|
20240401,172400,277072225,4765,4765,4765,4765,0
|
|
20240401,172300,277072225,4765,4765,4765,4765,0
|
|
20240401,172200,277072225,4765,4765,4765,4765,0
|
|
20240401,172100,277072225,4765,4765,4765,4765,0
|
|
20240401,172000,277072225,4765,4765,4765,4765,0
|
|
20240401,171900,277072225,4765,4765,4765,4765,0
|
|
20240401,171800,277072225,4765,4765,4765,4765,0
|
|
20240401,171700,277072225,4765,4765,4765,4765,0
|
|
20240401,171600,277072225,4765,4765,4765,4765,0
|
|
20240401,171500,277072225,4765,4765,4765,4765,757
|
|
20240401,171400,277072225,4765,4765,4765,4765,0
|
|
20240401,171300,277072225,4765,4765,4765,4765,0
|
|
20240401,171200,277072225,4765,4765,4765,4765,0
|
|
20240401,171100,277072225,4765,4765,4765,4765,0
|
|
20240401,171000,277072225,4765,4765,4765,4765,0
|
|
20240401,170900,277072225,4765,4765,4765,4765,0
|
|
20240401,170800,277072225,4765,4765,4765,4765,0
|
|
20240401,170700,277072225,4765,4765,4765,4765,0
|
|
20240401,170600,277072225,4765,4765,4765,4765,0
|
|
20240401,170500,277072225,4765,4765,4765,4765,0
|
|
20240401,170400,277072225,4765,4765,4765,4765,0
|
|
20240401,170300,277072225,4765,4765,4765,4765,0
|
|
20240401,170200,277072225,4765,4765,4765,4765,0
|
|
20240401,170100,277072225,4765,4765,4765,4765,0
|
|
20240401,170000,277072225,4765,4765,4765,4765,0
|
|
20240401,165900,277072225,4765,4765,4765,4765,0
|
|
20240401,165800,277072225,4765,4765,4765,4765,0
|
|
20240401,165700,277072225,4765,4765,4765,4765,0
|
|
20240401,165600,277072225,4765,4765,4765,4765,0
|
|
20240401,165500,277072225,4765,4765,4765,4765,0
|
|
20240401,165400,277072225,4765,4765,4765,4765,0
|
|
20240401,165300,277072225,4765,4765,4765,4765,0
|
|
20240401,165200,277072225,4765,4765,4765,4765,0
|
|
20240401,165100,277072225,4765,4765,4765,4765,0
|
|
20240401,165000,277072225,4765,4765,4765,4765,0
|
|
20240401,164900,277072225,4765,4765,4765,4765,0
|
|
20240401,164800,277072225,4765,4765,4765,4765,0
|
|
20240401,164700,277072225,4765,4765,4765,4765,0
|
|
20240401,164600,277072225,4765,4765,4765,4765,0
|
|
20240401,164500,277072225,4765,4765,4765,4765,757
|
|
20240401,164400,277072225,4765,4765,4765,4765,0
|
|
20240401,164300,277072225,4765,4765,4765,4765,0
|
|
20240401,164200,277072225,4765,4765,4765,4765,0
|
|
20240401,164100,277072225,4765,4765,4765,4765,0
|
|
20240401,164000,277072225,4765,4765,4765,4765,0
|
|
20240401,163900,277072225,4765,4765,4765,4765,0
|
|
20240401,163800,277072225,4765,4765,4765,4765,0
|
|
20240401,163700,277072225,4765,4765,4765,4765,0
|
|
20240401,163600,277072225,4765,4765,4765,4765,0
|
|
20240401,163500,277072225,4765,4765,4765,4765,0
|
|
20240401,163400,277072225,4765,4765,4765,4765,0
|
|
20240401,163300,277072225,4765,4765,4765,4765,0
|
|
20240401,163200,277072225,4765,4765,4765,4765,0
|
|
20240401,163100,277072225,4765,4765,4765,4765,0
|
|
20240401,163000,277072225,4765,4765,4765,4765,0
|
|
20240401,162900,277072225,4765,4765,4765,4765,0
|
|
20240401,162800,277072225,4765,4765,4765,4765,0
|
|
20240401,162700,277072225,4765,4765,4765,4765,0
|
|
20240401,162600,277072225,4765,4765,4765,4765,0
|
|
20240401,162500,277072225,4765,4765,4765,4765,0
|
|
20240401,162400,277072225,4765,4765,4765,4765,0
|
|
20240401,162300,277072225,4765,4765,4765,4765,0
|
|
20240401,162200,277072225,4765,4765,4765,4765,0
|
|
20240401,162100,277072225,4765,4765,4765,4765,0
|
|
20240401,162000,277072225,4765,4765,4765,4765,0
|
|
20240401,161900,277072225,4765,4765,4765,4765,0
|
|
20240401,161800,277072225,4765,4765,4765,4765,0
|
|
20240401,161700,277072225,4765,4765,4765,4765,0
|
|
20240401,161600,277072225,4765,4765,4765,4765,0
|
|
20240401,161500,277072225,4765,4765,4765,4765,757
|
|
20240401,161400,277072225,4765,4765,4765,4765,0
|
|
20240401,161300,277072225,4765,4765,4765,4765,0
|
|
20240401,161200,277072225,4765,4765,4765,4765,0
|
|
20240401,161100,277072225,4765,4765,4765,4765,0
|
|
20240401,161000,277072225,4765,4765,4765,4765,0
|
|
20240401,160900,277072225,4765,4765,4765,4765,0
|
|
20240401,160800,277072225,4765,4765,4765,4765,0
|
|
20240401,160700,277072225,4765,4765,4765,4765,0
|
|
20240401,160600,277072225,4765,4765,4765,4765,0
|
|
20240401,160500,277072225,4765,4765,4765,4765,0
|
|
20240401,160400,277072225,4765,4765,4765,4765,0
|
|
20240401,160300,277072225,4765,4765,4765,4765,0
|
|
20240401,160200,277072225,4765,4765,4765,4765,0
|
|
20240401,160100,277072225,4765,4765,4765,4765,0
|
|
20240401,160000,277072225,4765,4765,4765,4765,0
|
|
20240401,155900,277072225,4765,4765,4765,4765,0
|
|
20240401,155800,277072225,4765,4765,4765,4765,0
|
|
20240401,155700,277072225,4765,4765,4765,4765,0
|
|
20240401,155600,277072225,4765,4765,4765,4765,0
|
|
20240401,155500,277072225,4765,4765,4765,4765,0
|
|
20240401,155400,277072225,4765,4765,4765,4765,0
|
|
20240401,155300,277072225,4765,4765,4765,4765,0
|
|
20240401,155200,277072225,4765,4765,4765,4765,0
|
|
20240401,155100,277072225,4765,4765,4765,4765,0
|
|
20240401,155000,277072225,4765,4765,4765,4765,0
|
|
20240401,154900,277072225,4765,4765,4765,4765,0
|
|
20240401,154800,277072225,4765,4765,4765,4765,0
|
|
20240401,154700,277072225,4765,4765,4765,4765,0
|
|
20240401,154600,277072225,4765,4765,4765,4765,0
|
|
20240401,154500,277072225,4765,4765,4765,4765,757
|
|
20240401,154400,277072225,4765,4765,4765,4765,0
|
|
20240401,154300,277072225,4765,4765,4765,4765,0
|
|
20240401,154200,277072225,4765,4765,4765,4765,0
|
|
20240401,154100,277072225,4765,4765,4765,4765,0
|
|
20240401,154000,277072225,4765,4765,4765,4765,0
|
|
20240401,153900,277072225,4765,4765,4765,4765,0
|
|
20240401,153800,277072225,4765,4765,4765,4765,0
|
|
20240401,153700,277072225,4765,4765,4765,4765,0
|
|
20240401,153600,277072225,4765,4765,4765,4765,0
|
|
20240401,153500,277072225,4765,4765,4765,4765,0
|
|
20240401,153400,277072225,4765,4765,4765,4765,0
|
|
20240401,153300,277072225,4765,4765,4765,4765,0
|
|
20240401,153200,277072225,4765,4765,4765,4765,0
|
|
20240401,153100,277072225,4765,4765,4765,4765,0
|
|
20240401,153000,277072225,4765,4765,4765,4765,757
|
|
20240401,152900,273465120,4760,4760,4760,4760,0
|
|
20240401,152800,273465120,4760,4760,4760,4760,0
|
|
20240401,152700,273465120,4760,4760,4760,4760,0
|
|
20240401,152600,273465120,4760,4760,4760,4760,0
|
|
20240401,152500,273465120,4760,4760,4760,4760,0
|
|
20240401,152400,273465120,4760,4760,4760,4760,0
|
|
20240401,152300,273465120,4760,4760,4760,4760,0
|
|
20240401,152200,273465120,4760,4760,4760,4760,0
|
|
20240401,152100,273465120,4760,4760,4760,4760,0
|
|
20240401,152000,273465120,4760,4760,4760,4760,0
|
|
20240401,151900,273465120,4760,4760,4760,4760,1527
|
|
20240401,151800,266196600,4755,4760,4760,4755,101
|
|
20240401,151700,265716340,4760,4760,4760,4760,21
|
|
20240401,151600,265616380,4760,4760,4760,4760,0
|
|
20240401,151500,265616380,4760,4760,4760,4755,14
|
|
20240401,151400,265549790,4755,4755,4755,4755,220
|
|
20240401,151300,264503690,4760,4760,4760,4760,0
|
|
20240401,151200,264503690,4760,4760,4760,4760,0
|
|
20240401,151100,264503690,4760,4760,4760,4760,3
|
|
20240401,151000,264489410,4755,4755,4755,4755,52
|
|
20240401,150900,264242150,4760,4760,4760,4760,1
|
|
20240401,150800,264237390,4760,4760,4760,4760,8
|
|
20240401,150700,264199310,4760,4760,4760,4760,100
|
|
20240401,150600,263723310,4760,4760,4760,4760,0
|
|
20240401,150500,263723310,4760,4760,4760,4760,808
|
|
20240401,150400,259877230,4760,4760,4760,4760,0
|
|
20240401,150300,259877230,4760,4755,4760,4755,1009
|
|
20240401,150200,255074640,4755,4755,4755,4755,0
|
|
20240401,150100,255074640,4755,4755,4755,4755,0
|
|
20240401,150000,255074640,4755,4755,4755,4755,0
|
|
20240401,145900,255074640,4755,4755,4755,4755,92
|
|
20240401,145800,254637180,4755,4755,4755,4755,6
|
|
20240401,145700,254608650,4755,4755,4755,4755,10
|
|
20240401,145600,254561100,4755,4755,4755,4755,0
|
|
20240401,145500,254561100,4755,4755,4755,4755,10
|
|
20240401,145400,254513550,4755,4750,4755,4750,2
|
|
20240401,145300,254504045,4755,4755,4755,4755,100
|
|
20240401,145200,254028545,4755,4755,4755,4755,21
|
|
20240401,145100,253928690,4755,4755,4755,4755,1
|
|
20240401,145000,253923935,4750,4750,4755,4750,106
|
|
20240401,144900,253420430,4755,4760,4760,4755,134
|
|
20240401,144800,252782945,4760,4760,4760,4760,20
|
|
20240401,144700,252687745,4760,4760,4760,4760,0
|
|
20240401,144600,252687745,4760,4755,4760,4755,285
|
|
20240401,144500,251332565,4760,4760,4760,4760,1
|
|
20240401,144400,251327805,4760,4760,4760,4760,5
|
|
20240401,144300,251304005,4760,4760,4760,4760,0
|
|
20240401,144200,251304005,4760,4760,4760,4760,0
|
|
20240401,144100,251304005,4760,4760,4760,4760,0
|
|
20240401,144000,251304005,4760,4760,4760,4760,0
|
|
20240401,143900,251304005,4760,4755,4760,4755,4
|
|
20240401,143800,251284980,4760,4760,4760,4760,1
|
|
20240401,143700,251280220,4755,4755,4755,4755,16
|
|
20240401,143600,251204140,4755,4755,4755,4755,60
|
|
20240401,143500,250918840,4760,4760,4760,4760,21
|
|
20240401,143400,250818880,4755,4760,4760,4755,389
|
|
20240401,143300,248967685,4755,4760,4760,4755,5
|
|
20240401,143200,248943890,4760,4760,4760,4760,100
|
|
20240401,143100,248467890,4760,4760,4760,4760,5
|
|
20240401,143000,248444090,4755,4755,4755,4755,2
|
|
20240401,142900,248434580,4755,4755,4755,4755,8
|
|
20240401,142800,248396540,4755,4755,4755,4755,22
|
|
20240401,142700,248291930,4760,4760,4760,4760,0
|
|
20240401,142600,248291930,4760,4760,4760,4760,1
|
|
20240401,142500,248287170,4750,4750,4750,4750,1
|
|
20240401,142400,248282420,4750,4750,4750,4750,0
|
|
20240401,142300,248282420,4750,4750,4750,4750,30
|
|
20240401,142200,248139920,4760,4760,4760,4760,0
|
|
20240401,142100,248139920,4760,4760,4760,4760,200
|
|
20240401,142000,247187920,4750,4750,4750,4750,0
|
|
20240401,141900,247187920,4750,4750,4750,4750,10
|
|
20240401,141800,247140420,4760,4760,4760,4760,1
|
|
20240401,141700,247135660,4760,4760,4760,4760,0
|
|
20240401,141600,247135660,4760,4760,4760,4760,0
|
|
20240401,141500,247135660,4760,4760,4760,4760,100
|
|
20240401,141400,246659660,4760,4760,4760,4760,0
|
|
20240401,141300,246659660,4760,4760,4760,4760,0
|
|
20240401,141200,246659660,4760,4755,4760,4755,476
|
|
20240401,141100,244396255,4755,4755,4755,4755,1
|
|
20240401,141000,244391500,4750,4750,4750,4750,12
|
|
20240401,140900,244334500,4750,4750,4750,4750,2
|
|
20240401,140800,244325000,4755,4755,4755,4755,0
|
|
20240401,140700,244325000,4755,4755,4755,4755,31
|
|
20240401,140600,244177595,4755,4755,4755,4755,0
|
|
20240401,140500,244177595,4755,4755,4755,4755,10
|
|
20240401,140400,244130045,4755,4750,4755,4750,6
|
|
20240401,140300,244101525,4755,4755,4755,4755,2
|
|
20240401,140200,244092015,4750,4750,4750,4750,0
|
|
20240401,140100,244092015,4750,4750,4750,4750,6
|
|
20240401,140000,244063515,4755,4755,4755,4755,0
|
|
20240401,135900,244063515,4755,4755,4755,4755,100
|
|
20240401,135800,243588015,4750,4750,4750,4750,33
|
|
20240401,135700,243431265,4755,4755,4755,4755,3
|
|
20240401,135600,243417000,4755,4755,4755,4755,0
|
|
20240401,135500,243417000,4755,4755,4755,4755,0
|
|
20240401,135400,243417000,4755,4755,4755,4755,0
|
|
20240401,135300,243417000,4755,4755,4755,4755,0
|
|
20240401,135200,243417000,4755,4755,4755,4755,0
|
|
20240401,135100,243417000,4755,4755,4755,4755,100
|
|
20240401,135000,242941500,4755,4755,4755,4755,0
|
|
20240401,134900,242941500,4755,4755,4755,4755,1
|
|
20240401,134800,242936745,4745,4750,4750,4745,44
|
|
20240401,134700,242727820,4755,4755,4755,4755,0
|
|
20240401,134600,242727820,4755,4755,4755,4755,0
|
|
20240401,134500,242727820,4755,4755,4755,4755,0
|
|
20240401,134400,242727820,4755,4755,4755,4755,16
|
|
20240401,134300,242651740,4755,4755,4755,4755,0
|
|
20240401,134200,242651740,4755,4755,4755,4755,6
|
|
20240401,134100,242623210,4755,4755,4755,4755,0
|
|
20240401,134000,242623210,4755,4755,4755,4755,0
|
|
20240401,133900,242623210,4755,4755,4755,4755,0
|
|
20240401,133800,242623210,4755,4755,4755,4755,1
|
|
20240401,133700,242618455,4740,4740,4740,4740,0
|
|
20240401,133600,242618455,4740,4740,4740,4740,142
|
|
20240401,133500,241945375,4755,4755,4755,4755,0
|
|
20240401,133400,241945375,4755,4755,4755,4755,1
|
|
20240401,133300,241940620,4745,4745,4745,4745,65
|
|
20240401,133200,241632195,4745,4745,4745,4745,30
|
|
20240401,133100,241489845,4755,4755,4755,4755,1
|
|
20240401,133000,241485090,4745,4745,4745,4745,0
|
|
20240401,132900,241485090,4745,4745,4745,4745,0
|
|
20240401,132800,241485090,4745,4745,4745,4745,5
|
|
20240401,132700,241461365,4755,4755,4755,4755,0
|
|
20240401,132600,241461365,4755,4755,4755,4755,316
|
|
20240401,132500,239958785,4740,4740,4740,4740,0
|
|
20240401,132400,239958785,4740,4740,4740,4740,0
|
|
20240401,132300,239958785,4740,4740,4740,4740,0
|
|
20240401,132200,239958785,4740,4740,4740,4740,4
|
|
20240401,132100,239939825,4740,4740,4740,4740,0
|
|
20240401,132000,239939825,4740,4740,4740,4740,0
|
|
20240401,131900,239939825,4740,4740,4740,4740,235
|
|
20240401,131800,238825925,4740,4740,4740,4740,0
|
|
20240401,131700,238825925,4740,4740,4740,4740,0
|
|
20240401,131600,238825925,4740,4750,4750,4740,100
|
|
20240401,131500,238351885,4750,4750,4750,4750,0
|
|
20240401,131400,238351885,4750,4750,4750,4750,0
|
|
20240401,131300,238351885,4750,4750,4750,4750,0
|
|
20240401,131200,238351885,4750,4750,4750,4750,0
|
|
20240401,131100,238351885,4750,4750,4750,4750,0
|
|
20240401,131000,238351885,4750,4750,4750,4750,440
|
|
20240401,130900,236261885,4740,4745,4750,4740,2191
|
|
20240401,130800,225861925,4740,4740,4740,4740,75
|
|
20240401,130700,225506425,4735,4735,4735,4735,98
|
|
20240401,130600,225042395,4735,4735,4735,4735,200
|
|
20240401,130500,224095395,4745,4745,4745,4745,0
|
|
20240401,130400,224095395,4745,4745,4745,4745,0
|
|
20240401,130300,224095395,4745,4745,4745,4745,285
|
|
20240401,130200,222743070,4735,4735,4735,4735,0
|
|
20240401,130100,222743070,4735,4735,4735,4735,0
|
|
20240401,130000,222743070,4735,4735,4735,4735,108
|
|
20240401,125900,222231690,4735,4735,4735,4735,0
|
|
20240401,125800,222231690,4735,4735,4735,4735,0
|
|
20240401,125700,222231690,4735,4735,4735,4735,10
|
|
20240401,125600,222184340,4735,4735,4735,4735,0
|
|
20240401,125500,222184340,4735,4740,4740,4735,1390
|
|
20240401,125400,215600915,4740,4740,4740,4740,1300
|
|
20240401,125300,209438915,4740,4740,4740,4740,1
|
|
20240401,125200,209434175,4740,4740,4740,4740,1060
|
|
20240401,125100,204409775,4740,4740,4740,4740,2
|
|
20240401,125000,204400295,4740,4740,4740,4740,5
|
|
20240401,124900,204376595,4740,4740,4740,4740,50
|
|
20240401,124800,204139595,4735,4735,4735,4735,125
|
|
20240401,124700,203547720,4735,4735,4735,4735,0
|
|
20240401,124600,203547720,4735,4735,4735,4735,210
|
|
20240401,124500,202553370,4735,4735,4735,4735,0
|
|
20240401,124400,202553370,4735,4735,4735,4735,500
|
|
20240401,124300,200185870,4735,4735,4735,4735,102
|
|
20240401,124200,199702900,4730,4730,4730,4730,0
|
|
20240401,124100,199702900,4730,4730,4730,4730,0
|
|
20240401,124000,199702900,4730,4730,4730,4730,0
|
|
20240401,123900,199702900,4730,4730,4730,4730,0
|
|
20240401,123800,199702900,4730,4730,4730,4730,0
|
|
20240401,123700,199702900,4730,4730,4730,4730,233
|
|
20240401,123600,198600810,4740,4740,4740,4740,226
|
|
20240401,123500,197529570,4740,4740,4740,4740,7
|
|
20240401,123400,197496390,4740,4740,4740,4740,200
|
|
20240401,123300,196548390,4730,4730,4730,4730,0
|
|
20240401,123200,196548390,4730,4735,4735,4730,50
|
|
20240401,123100,196311845,4740,4740,4740,4740,8
|
|
20240401,123000,196273925,4740,4735,4740,4735,101
|
|
20240401,122900,195795190,4730,4730,4730,4730,1326
|
|
20240401,122800,189523210,4730,4730,4730,4730,386
|
|
20240401,122700,187697430,4730,4730,4730,4730,56
|
|
20240401,122600,187432550,4725,4725,4725,4725,50
|
|
20240401,122500,187196300,4730,4730,4730,4730,250
|
|
20240401,122400,186013800,4730,4730,4730,4725,14
|
|
20240401,122300,185947585,4730,4730,4730,4730,100
|
|
20240401,122200,185474585,4740,4740,4740,4740,0
|
|
20240401,122100,185474585,4740,4730,4740,4730,317
|
|
20240401,122000,183975065,4730,4730,4730,4730,233
|
|
20240401,121900,182872975,4730,4730,4730,4730,3
|
|
20240401,121800,182858785,4730,4730,4730,4730,0
|
|
20240401,121700,182858785,4730,4730,4730,4730,0
|
|
20240401,121600,182858785,4730,4730,4730,4730,800
|
|
20240401,121500,179074785,4730,4730,4730,4730,18
|
|
20240401,121400,178989645,4745,4745,4745,4745,0
|
|
20240401,121300,178989645,4745,4745,4745,4745,50
|
|
20240401,121200,178752395,4730,4730,4730,4730,0
|
|
20240401,121100,178752395,4730,4745,4745,4730,81
|
|
20240401,121000,178369250,4730,4730,4730,4730,0
|
|
20240401,120900,178369250,4730,4730,4730,4730,0
|
|
20240401,120800,178369250,4730,4730,4730,4730,3
|
|
20240401,120700,178355060,4730,4730,4730,4730,0
|
|
20240401,120600,178355060,4730,4730,4730,4730,13
|
|
20240401,120500,178293570,4730,4730,4730,4730,0
|
|
20240401,120400,178293570,4730,4730,4730,4730,17
|
|
20240401,120300,178213160,4730,4730,4730,4730,0
|
|
20240401,120200,178213160,4730,4730,4730,4730,170
|
|
20240401,120100,177409060,4730,4730,4730,4730,31
|
|
20240401,120000,177262430,4730,4745,4745,4730,134
|
|
20240401,115900,176628310,4740,4740,4740,4740,105
|
|
20240401,115800,176130610,4740,4740,4740,4740,101
|
|
20240401,115700,175651870,4740,4740,4740,4740,0
|
|
20240401,115600,175651870,4740,4740,4740,4740,0
|
|
20240401,115500,175651870,4740,4740,4740,4740,1
|
|
20240401,115400,175647130,4745,4745,4745,4745,3
|
|
20240401,115300,175632895,4745,4745,4745,4745,0
|
|
20240401,115200,175632895,4745,4745,4745,4745,5
|
|
20240401,115100,175609170,4745,4745,4745,4745,0
|
|
20240401,115000,175609170,4745,4745,4745,4745,1
|
|
20240401,114900,175604425,4730,4730,4730,4730,0
|
|
20240401,114800,175604425,4730,4745,4745,4730,1055
|
|
20240401,114700,170608845,4750,4750,4750,4750,0
|
|
20240401,114600,170608845,4750,4750,4750,4750,41
|
|
20240401,114500,170414095,4750,4750,4750,4750,2
|
|
20240401,114400,170404595,4750,4750,4750,4750,0
|
|
20240401,114300,170404595,4750,4745,4750,4745,500
|
|
20240401,114200,168029625,4750,4750,4750,4750,0
|
|
20240401,114100,168029625,4750,4750,4750,4750,11
|
|
20240401,114000,167977375,4740,4740,4740,4740,0
|
|
20240401,113900,167977375,4740,4740,4740,4740,0
|
|
20240401,113800,167977375,4740,4740,4740,4740,0
|
|
20240401,113700,167977375,4740,4740,4740,4740,0
|
|
20240401,113600,167977375,4740,4750,4750,4740,622
|
|
20240401,113500,165027875,4750,4750,4750,4750,10
|
|
20240401,113400,164980375,4730,4730,4730,4730,0
|
|
20240401,113300,164980375,4730,4730,4730,4730,0
|
|
20240401,113200,164980375,4730,4730,4730,4730,0
|
|
20240401,113100,164980375,4730,4730,4730,4730,0
|
|
20240401,113000,164980375,4730,4730,4730,4730,0
|
|
20240401,112900,164980375,4730,4730,4730,4730,0
|
|
20240401,112800,164980375,4730,4730,4730,4730,0
|
|
20240401,112700,164980375,4730,4730,4730,4730,3
|
|
20240401,112600,164966185,4730,4730,4730,4730,0
|
|
20240401,112500,164966185,4730,4730,4730,4730,448
|
|
20240401,112400,162847145,4730,4730,4730,4730,0
|
|
20240401,112300,162847145,4730,4740,4740,4730,2000
|
|
20240401,112200,153379355,4745,4745,4745,4745,2
|
|
20240401,112100,153369865,4745,4745,4745,4745,0
|
|
20240401,112000,153369865,4745,4745,4745,4745,0
|
|
20240401,111900,153369865,4745,4745,4745,4745,2
|
|
20240401,111800,153360375,4745,4745,4745,4745,435
|
|
20240401,111700,151296300,4745,4745,4745,4745,0
|
|
20240401,111600,151296300,4745,4745,4745,4745,501
|
|
20240401,111500,148919055,4740,4740,4740,4740,0
|
|
20240401,111400,148919055,4740,4740,4740,4740,288
|
|
20240401,111300,147553935,4740,4740,4740,4740,0
|
|
20240401,111200,147553935,4740,4740,4740,4740,87
|
|
20240401,111100,147141555,4735,4735,4735,4735,0
|
|
20240401,111000,147141555,4735,4735,4735,4735,0
|
|
20240401,110900,147141555,4735,4735,4735,4735,0
|
|
20240401,110800,147141555,4735,4735,4735,4735,0
|
|
20240401,110700,147141555,4735,4735,4735,4735,34
|
|
20240401,110600,146980565,4735,4735,4735,4735,50
|
|
20240401,110500,146743815,4735,4735,4735,4735,1
|
|
20240401,110400,146739080,4735,4735,4735,4735,64
|
|
20240401,110300,146436040,4735,4735,4735,4735,0
|
|
20240401,110200,146436040,4735,4735,4735,4735,0
|
|
20240401,110100,146436040,4735,4740,4740,4735,632
|
|
20240401,110000,143443270,4745,4745,4745,4745,11
|
|
20240401,105900,143391075,4740,4740,4740,4740,43
|
|
20240401,105800,143187255,4745,4745,4745,4745,0
|
|
20240401,105700,143187255,4745,4745,4745,4745,0
|
|
20240401,105600,143187255,4745,4745,4745,4745,0
|
|
20240401,105500,143187255,4745,4740,4745,4740,110
|
|
20240401,105400,142665495,4740,4735,4740,4735,99
|
|
20240401,105300,142196280,4740,4740,4740,4740,0
|
|
20240401,105200,142196280,4740,4740,4740,4740,97
|
|
20240401,105100,141736500,4735,4735,4735,4735,99
|
|
20240401,105000,141267735,4740,4740,4740,4740,30
|
|
20240401,104900,141125535,4740,4740,4740,4740,0
|
|
20240401,104800,141125535,4740,4740,4740,4740,0
|
|
20240401,104700,141125535,4740,4740,4740,4740,67
|
|
20240401,104600,140807955,4740,4740,4740,4740,10
|
|
20240401,104500,140760555,4740,4740,4740,4740,42
|
|
20240401,104400,140561475,4740,4740,4740,4740,0
|
|
20240401,104300,140561475,4740,4740,4740,4740,0
|
|
20240401,104200,140561475,4740,4740,4740,4740,5
|
|
20240401,104100,140537775,4745,4745,4745,4745,7
|
|
20240401,104000,140504560,4745,4735,4745,4730,177
|
|
20240401,103900,139666495,4745,4745,4745,4745,0
|
|
20240401,103800,139666495,4745,4745,4745,4745,35
|
|
20240401,103700,139500420,4735,4735,4735,4735,0
|
|
20240401,103600,139500420,4735,4735,4735,4735,281
|
|
20240401,103500,138169885,4735,4740,4740,4735,2000
|
|
20240401,103400,128695300,4740,4740,4740,4740,36
|
|
20240401,103300,128524660,4740,4740,4740,4740,86
|
|
20240401,103200,128117020,4745,4745,4745,4745,25
|
|
20240401,103100,127998395,4745,4745,4745,4745,133
|
|
20240401,103000,127367310,4745,4745,4745,4745,0
|
|
20240401,102900,127367310,4745,4750,4750,4745,13
|
|
20240401,102800,127305620,4750,4750,4750,4750,51
|
|
20240401,102700,127063370,4750,4750,4750,4750,287
|
|
20240401,102600,125700120,4750,4750,4750,4750,9
|
|
20240401,102500,125657370,4755,4755,4755,4750,40
|
|
20240401,102400,125467175,4760,4760,4760,4760,0
|
|
20240401,102300,125467175,4760,4760,4760,4760,0
|
|
20240401,102200,125467175,4760,4760,4760,4760,2
|
|
20240401,102100,125457655,4760,4760,4760,4760,0
|
|
20240401,102000,125457655,4760,4760,4760,4760,105
|
|
20240401,101900,124957855,4760,4755,4760,4755,86
|
|
20240401,101800,124548560,4760,4760,4760,4760,8
|
|
20240401,101700,124510480,4755,4755,4755,4755,4
|
|
20240401,101600,124491460,4755,4755,4755,4755,4
|
|
20240401,101500,124472440,4760,4760,4760,4760,9
|
|
20240401,101400,124429600,4760,4760,4760,4760,685
|
|
20240401,101300,121169000,4760,4760,4760,4760,67
|
|
20240401,101200,120850080,4760,4760,4760,4760,32
|
|
20240401,101100,120697760,4760,4760,4760,4760,3
|
|
20240401,101000,120683480,4740,4755,4755,4740,56
|
|
20240401,100900,120417410,4755,4755,4755,4755,1
|
|
20240401,100800,120412655,4755,4755,4755,4755,9
|
|
20240401,100700,120369860,4755,4755,4755,4755,0
|
|
20240401,100600,120369860,4755,4755,4755,4755,3
|
|
20240401,100500,120355595,4760,4760,4760,4760,2
|
|
20240401,100400,120346075,4760,4760,4760,4760,3
|
|
20240401,100300,120331795,4735,4735,4735,4735,0
|
|
20240401,100200,120331795,4735,4735,4735,4735,156
|
|
20240401,100100,119593135,4755,4755,4755,4755,50
|
|
20240401,100000,119355385,4760,4735,4760,4735,383
|
|
20240401,095900,117540205,4735,4755,4755,4735,1849
|
|
20240401,095800,108775860,4755,4755,4755,4755,2
|
|
20240401,095700,108766350,4745,4745,4745,4745,0
|
|
20240401,095600,108766350,4745,4745,4745,4745,100
|
|
20240401,095500,108291850,4745,4745,4745,4745,208
|
|
20240401,095400,107304890,4745,4750,4750,4745,100
|
|
20240401,095300,106830365,4745,4745,4745,4745,0
|
|
20240401,095200,106830365,4745,4745,4745,4745,0
|
|
20240401,095100,106830365,4745,4760,4760,4745,1283
|
|
20240401,095000,100723330,4745,4755,4755,4745,212
|
|
20240401,094900,99716130,4760,4760,4760,4760,90
|
|
20240401,094800,99287730,4760,4760,4760,4760,0
|
|
20240401,094700,99287730,4760,4760,4760,4760,104
|
|
20240401,094600,98792690,4755,4750,4755,4750,894
|
|
20240401,094500,94545505,4750,4750,4750,4750,10
|
|
20240401,094400,94498005,4750,4750,4750,4750,197
|
|
20240401,094300,93562255,4750,4750,4750,4750,0
|
|
20240401,094200,93562255,4750,4750,4750,4750,5
|
|
20240401,094100,93538505,4750,4750,4750,4750,4
|
|
20240401,094000,93519505,4750,4745,4750,4745,771
|
|
20240401,093900,89857610,4745,4745,4745,4745,31
|
|
20240401,093800,89710515,4745,4735,4745,4730,2001
|
|
20240401,093700,80245735,4735,4735,4735,4735,348
|
|
20240401,093600,78597955,4735,4735,4735,4735,25
|
|
20240401,093500,78479580,4730,4730,4730,4730,0
|
|
20240401,093400,78479580,4730,4730,4730,4730,26
|
|
20240401,093300,78356600,4730,4735,4735,4730,300
|
|
20240401,093200,76936270,4745,4745,4745,4745,0
|
|
20240401,093100,76936270,4745,4745,4745,4745,7
|
|
20240401,093000,76903055,4750,4750,4750,4750,0
|
|
20240401,092900,76903055,4750,4750,4750,4750,0
|
|
20240401,092800,76903055,4750,4750,4750,4750,1
|
|
20240401,092700,76898305,4750,4740,4750,4740,87
|
|
20240401,092600,76485595,4740,4740,4740,4740,50
|
|
20240401,092500,76248595,4735,4735,4735,4735,300
|
|
20240401,092400,74828095,4735,4735,4735,4735,34
|
|
20240401,092300,74667105,4735,4735,4735,4735,0
|
|
20240401,092200,74667105,4735,4735,4735,4735,203
|
|
20240401,092100,73705900,4735,4735,4735,4735,7
|
|
20240401,092000,73672755,4735,4735,4735,4735,10
|
|
20240401,091900,73625405,4745,4740,4745,4740,300
|
|
20240401,091800,72202905,4740,4730,4740,4730,294
|
|
20240401,091700,70809465,4730,4740,4740,4730,40
|
|
20240401,091600,70619875,4740,4740,4740,4740,4
|
|
20240401,091500,70600915,4740,4730,4740,4730,9158
|
|
20240401,091400,27283265,4730,4730,4730,4730,785
|
|
20240401,091300,23570215,4730,4735,4735,4730,1127
|
|
20240401,091200,18234070,4740,4740,4740,4740,338
|
|
20240401,091100,16631950,4745,4745,4745,4745,0
|
|
20240401,091000,16631950,4745,4745,4745,4745,781
|
|
20240401,090900,12926105,4750,4750,4750,4750,233
|
|
20240401,090800,11819355,4750,4750,4750,4750,433
|
|
20240401,090700,9762605,4755,4755,4755,4755,34
|
|
20240401,090600,9600935,4760,4760,4760,4760,100
|
|
20240401,090500,9124935,4760,4760,4765,4750,210
|
|
20240401,090400,8126685,4765,4760,4765,4760,101
|
|
20240401,090300,7645920,4765,4750,4765,4745,41
|
|
20240401,090200,7450630,4740,4770,4770,4740,208
|
|
20240401,090100,6458720,4760,4780,4780,4760,623
|
|
20240401,090000,3487030,4780,4770,4780,4770,709
|