680 lines
32 KiB
CSV
680 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,201700,232884215,4625,4625,4625,4625,1038
|
|
20240403,201600,232884215,4625,4625,4625,4625,0
|
|
20240403,201500,232884215,4625,4625,4625,4625,0
|
|
20240403,201400,232884215,4625,4625,4625,4625,0
|
|
20240403,201300,232884215,4625,4625,4625,4625,0
|
|
20240403,201200,232884215,4625,4625,4625,4625,0
|
|
20240403,201100,232884215,4625,4625,4625,4625,0
|
|
20240403,201000,232884215,4625,4625,4625,4625,0
|
|
20240403,200900,232884215,4625,4625,4625,4625,0
|
|
20240403,200800,232884215,4625,4625,4625,4625,0
|
|
20240403,200700,232884215,4625,4625,4625,4625,0
|
|
20240403,200600,232884215,4625,4625,4625,4625,0
|
|
20240403,200500,232884215,4625,4625,4625,4625,0
|
|
20240403,200400,232884215,4625,4625,4625,4625,0
|
|
20240403,200300,232884215,4625,4625,4625,4625,0
|
|
20240403,200200,232884215,4625,4625,4625,4625,0
|
|
20240403,200100,232884215,4625,4625,4625,4625,0
|
|
20240403,200000,232884215,4625,4625,4625,4625,0
|
|
20240403,195900,232884215,4625,4625,4625,4625,0
|
|
20240403,195800,232884215,4625,4625,4625,4625,0
|
|
20240403,195700,232884215,4625,4625,4625,4625,0
|
|
20240403,195600,232884215,4625,4625,4625,4625,0
|
|
20240403,195500,232884215,4625,4625,4625,4625,0
|
|
20240403,195400,232884215,4625,4625,4625,4625,0
|
|
20240403,195300,232884215,4625,4625,4625,4625,0
|
|
20240403,195200,232884215,4625,4625,4625,4625,0
|
|
20240403,195100,232884215,4625,4625,4625,4625,0
|
|
20240403,195000,232884215,4625,4625,4625,4625,0
|
|
20240403,194900,232884215,4625,4625,4625,4625,0
|
|
20240403,194800,232884215,4625,4625,4625,4625,0
|
|
20240403,194700,232884215,4625,4625,4625,4625,1038
|
|
20240403,194600,232884215,4625,4625,4625,4625,0
|
|
20240403,194500,232884215,4625,4625,4625,4625,0
|
|
20240403,194400,232884215,4625,4625,4625,4625,0
|
|
20240403,194300,232884215,4625,4625,4625,4625,0
|
|
20240403,194200,232884215,4625,4625,4625,4625,0
|
|
20240403,194100,232884215,4625,4625,4625,4625,0
|
|
20240403,194000,232884215,4625,4625,4625,4625,0
|
|
20240403,193900,232884215,4625,4625,4625,4625,0
|
|
20240403,193800,232884215,4625,4625,4625,4625,0
|
|
20240403,193700,232884215,4625,4625,4625,4625,0
|
|
20240403,193600,232884215,4625,4625,4625,4625,0
|
|
20240403,193500,232884215,4625,4625,4625,4625,0
|
|
20240403,193400,232884215,4625,4625,4625,4625,0
|
|
20240403,193300,232884215,4625,4625,4625,4625,0
|
|
20240403,193200,232884215,4625,4625,4625,4625,0
|
|
20240403,193100,232884215,4625,4625,4625,4625,0
|
|
20240403,193000,232884215,4625,4625,4625,4625,0
|
|
20240403,192900,232884215,4625,4625,4625,4625,0
|
|
20240403,192800,232884215,4625,4625,4625,4625,0
|
|
20240403,192700,232884215,4625,4625,4625,4625,0
|
|
20240403,192600,232884215,4625,4625,4625,4625,0
|
|
20240403,192500,232884215,4625,4625,4625,4625,0
|
|
20240403,192400,232884215,4625,4625,4625,4625,0
|
|
20240403,192300,232884215,4625,4625,4625,4625,0
|
|
20240403,192200,232884215,4625,4625,4625,4625,0
|
|
20240403,192100,232884215,4625,4625,4625,4625,0
|
|
20240403,192000,232884215,4625,4625,4625,4625,0
|
|
20240403,191900,232884215,4625,4625,4625,4625,0
|
|
20240403,191800,232884215,4625,4625,4625,4625,0
|
|
20240403,191700,232884215,4625,4625,4625,4625,1038
|
|
20240403,191600,232884215,4625,4625,4625,4625,0
|
|
20240403,191500,232884215,4625,4625,4625,4625,0
|
|
20240403,191400,232884215,4625,4625,4625,4625,0
|
|
20240403,191300,232884215,4625,4625,4625,4625,0
|
|
20240403,191200,232884215,4625,4625,4625,4625,0
|
|
20240403,191100,232884215,4625,4625,4625,4625,0
|
|
20240403,191000,232884215,4625,4625,4625,4625,0
|
|
20240403,190900,232884215,4625,4625,4625,4625,0
|
|
20240403,190800,232884215,4625,4625,4625,4625,0
|
|
20240403,190700,232884215,4625,4625,4625,4625,0
|
|
20240403,190600,232884215,4625,4625,4625,4625,0
|
|
20240403,190500,232884215,4625,4625,4625,4625,0
|
|
20240403,190400,232884215,4625,4625,4625,4625,0
|
|
20240403,190300,232884215,4625,4625,4625,4625,0
|
|
20240403,190200,232884215,4625,4625,4625,4625,0
|
|
20240403,190100,232884215,4625,4625,4625,4625,0
|
|
20240403,190000,232884215,4625,4625,4625,4625,0
|
|
20240403,185900,232884215,4625,4625,4625,4625,0
|
|
20240403,185800,232884215,4625,4625,4625,4625,0
|
|
20240403,185700,232884215,4625,4625,4625,4625,0
|
|
20240403,185600,232884215,4625,4625,4625,4625,0
|
|
20240403,185500,232884215,4625,4625,4625,4625,0
|
|
20240403,185400,232884215,4625,4625,4625,4625,0
|
|
20240403,185300,232884215,4625,4625,4625,4625,0
|
|
20240403,185200,232884215,4625,4625,4625,4625,0
|
|
20240403,185100,232884215,4625,4625,4625,4625,0
|
|
20240403,185000,232884215,4625,4625,4625,4625,0
|
|
20240403,184900,232884215,4625,4625,4625,4625,0
|
|
20240403,184800,232884215,4625,4625,4625,4625,0
|
|
20240403,184700,232884215,4625,4625,4625,4625,1038
|
|
20240403,184600,232884215,4625,4625,4625,4625,0
|
|
20240403,184500,232884215,4625,4625,4625,4625,0
|
|
20240403,184400,232884215,4625,4625,4625,4625,0
|
|
20240403,184300,232884215,4625,4625,4625,4625,0
|
|
20240403,184200,232884215,4625,4625,4625,4625,0
|
|
20240403,184100,232884215,4625,4625,4625,4625,0
|
|
20240403,184000,232884215,4625,4625,4625,4625,0
|
|
20240403,183900,232884215,4625,4625,4625,4625,0
|
|
20240403,183800,232884215,4625,4625,4625,4625,0
|
|
20240403,183700,232884215,4625,4625,4625,4625,0
|
|
20240403,183600,232884215,4625,4625,4625,4625,0
|
|
20240403,183500,232884215,4625,4625,4625,4625,0
|
|
20240403,183400,232884215,4625,4625,4625,4625,0
|
|
20240403,183300,232884215,4625,4625,4625,4625,0
|
|
20240403,183200,232884215,4625,4625,4625,4625,0
|
|
20240403,183100,232884215,4625,4625,4625,4625,0
|
|
20240403,183000,232884215,4625,4625,4625,4625,0
|
|
20240403,182900,232884215,4625,4625,4625,4625,0
|
|
20240403,182800,232884215,4625,4625,4625,4625,0
|
|
20240403,182700,232884215,4625,4625,4625,4625,0
|
|
20240403,182600,232884215,4625,4625,4625,4625,0
|
|
20240403,182500,232884215,4625,4625,4625,4625,0
|
|
20240403,182400,232884215,4625,4625,4625,4625,0
|
|
20240403,182300,232884215,4625,4625,4625,4625,0
|
|
20240403,182200,232884215,4625,4625,4625,4625,0
|
|
20240403,182100,232884215,4625,4625,4625,4625,0
|
|
20240403,182000,232884215,4625,4625,4625,4625,0
|
|
20240403,181900,232884215,4625,4625,4625,4625,0
|
|
20240403,181800,232884215,4625,4625,4625,4625,0
|
|
20240403,181700,232884215,4625,4625,4625,4625,1038
|
|
20240403,181600,232884215,4625,4625,4625,4625,0
|
|
20240403,181500,232884215,4625,4625,4625,4625,0
|
|
20240403,181400,232884215,4625,4625,4625,4625,0
|
|
20240403,181300,232884215,4625,4625,4625,4625,0
|
|
20240403,181200,232884215,4625,4625,4625,4625,0
|
|
20240403,181100,232884215,4625,4625,4625,4625,0
|
|
20240403,181000,232884215,4625,4625,4625,4625,0
|
|
20240403,180900,232884215,4625,4625,4625,4625,0
|
|
20240403,180800,232884215,4625,4625,4625,4625,0
|
|
20240403,180700,232884215,4625,4625,4625,4625,0
|
|
20240403,180600,232884215,4625,4625,4625,4625,0
|
|
20240403,180500,232884215,4625,4625,4625,4625,0
|
|
20240403,180400,232884215,4625,4625,4625,4625,0
|
|
20240403,180300,232884215,4625,4625,4625,4625,0
|
|
20240403,180200,232884215,4625,4625,4625,4625,0
|
|
20240403,180100,232884215,4625,4625,4625,4625,0
|
|
20240403,180000,232884215,4625,4625,4625,4625,0
|
|
20240403,175900,232884215,4625,4625,4625,4625,0
|
|
20240403,175800,232884215,4625,4625,4625,4625,0
|
|
20240403,175700,232884215,4625,4625,4625,4625,0
|
|
20240403,175600,232884215,4625,4625,4625,4625,0
|
|
20240403,175500,232884215,4625,4625,4625,4625,0
|
|
20240403,175400,232884215,4625,4625,4625,4625,0
|
|
20240403,175300,232884215,4625,4625,4625,4625,0
|
|
20240403,175200,232884215,4625,4625,4625,4625,0
|
|
20240403,175100,232884215,4625,4625,4625,4625,0
|
|
20240403,175000,232884215,4625,4625,4625,4625,0
|
|
20240403,174900,232884215,4625,4625,4625,4625,0
|
|
20240403,174800,232884215,4625,4625,4625,4625,0
|
|
20240403,174700,232884215,4625,4625,4625,4625,1038
|
|
20240403,174600,232884215,4625,4625,4625,4625,0
|
|
20240403,174500,232884215,4625,4625,4625,4625,0
|
|
20240403,174400,232884215,4625,4625,4625,4625,0
|
|
20240403,174300,232884215,4625,4625,4625,4625,0
|
|
20240403,174200,232884215,4625,4625,4625,4625,0
|
|
20240403,174100,232884215,4625,4625,4625,4625,0
|
|
20240403,174000,232884215,4625,4625,4625,4625,0
|
|
20240403,173900,232884215,4625,4625,4625,4625,0
|
|
20240403,173800,232884215,4625,4625,4625,4625,0
|
|
20240403,173700,232884215,4625,4625,4625,4625,0
|
|
20240403,173600,232884215,4625,4625,4625,4625,0
|
|
20240403,173500,232884215,4625,4625,4625,4625,0
|
|
20240403,173400,232884215,4625,4625,4625,4625,0
|
|
20240403,173300,232884215,4625,4625,4625,4625,0
|
|
20240403,173200,232884215,4625,4625,4625,4625,0
|
|
20240403,173100,232884215,4625,4625,4625,4625,0
|
|
20240403,173000,232884215,4625,4625,4625,4625,0
|
|
20240403,172900,232884215,4625,4625,4625,4625,0
|
|
20240403,172800,232884215,4625,4625,4625,4625,0
|
|
20240403,172700,232884215,4625,4625,4625,4625,0
|
|
20240403,172600,232884215,4625,4625,4625,4625,0
|
|
20240403,172500,232884215,4625,4625,4625,4625,0
|
|
20240403,172400,232884215,4625,4625,4625,4625,0
|
|
20240403,172300,232884215,4625,4625,4625,4625,0
|
|
20240403,172200,232884215,4625,4625,4625,4625,0
|
|
20240403,172100,232884215,4625,4625,4625,4625,0
|
|
20240403,172000,232884215,4625,4625,4625,4625,0
|
|
20240403,171900,232884215,4625,4625,4625,4625,0
|
|
20240403,171800,232884215,4625,4625,4625,4625,0
|
|
20240403,171700,232884215,4625,4625,4625,4625,1038
|
|
20240403,171600,232884215,4625,4625,4625,4625,0
|
|
20240403,171500,232884215,4625,4625,4625,4625,0
|
|
20240403,171400,232884215,4625,4625,4625,4625,0
|
|
20240403,171300,232884215,4625,4625,4625,4625,0
|
|
20240403,171200,232884215,4625,4625,4625,4625,0
|
|
20240403,171100,232884215,4625,4625,4625,4625,0
|
|
20240403,171000,232884215,4625,4625,4625,4625,0
|
|
20240403,170900,232884215,4625,4625,4625,4625,0
|
|
20240403,170800,232884215,4625,4625,4625,4625,0
|
|
20240403,170700,232884215,4625,4625,4625,4625,0
|
|
20240403,170600,232884215,4625,4625,4625,4625,0
|
|
20240403,170500,232884215,4625,4625,4625,4625,0
|
|
20240403,170400,232884215,4625,4625,4625,4625,0
|
|
20240403,170300,232884215,4625,4625,4625,4625,0
|
|
20240403,170200,232884215,4625,4625,4625,4625,0
|
|
20240403,170100,232884215,4625,4625,4625,4625,0
|
|
20240403,170000,232884215,4625,4625,4625,4625,0
|
|
20240403,165900,232884215,4625,4625,4625,4625,0
|
|
20240403,165800,232884215,4625,4625,4625,4625,0
|
|
20240403,165700,232884215,4625,4625,4625,4625,0
|
|
20240403,165600,232884215,4625,4625,4625,4625,0
|
|
20240403,165500,232884215,4625,4625,4625,4625,0
|
|
20240403,165400,232884215,4625,4625,4625,4625,0
|
|
20240403,165300,232884215,4625,4625,4625,4625,0
|
|
20240403,165200,232884215,4625,4625,4625,4625,0
|
|
20240403,165100,232884215,4625,4625,4625,4625,0
|
|
20240403,165000,232884215,4625,4625,4625,4625,0
|
|
20240403,164900,232884215,4625,4625,4625,4625,0
|
|
20240403,164800,232884215,4625,4625,4625,4625,0
|
|
20240403,164700,232884215,4625,4625,4625,4625,1038
|
|
20240403,164600,232884215,4625,4625,4625,4625,0
|
|
20240403,164500,232884215,4625,4625,4625,4625,0
|
|
20240403,164400,232884215,4625,4625,4625,4625,0
|
|
20240403,164300,232884215,4625,4625,4625,4625,0
|
|
20240403,164200,232884215,4625,4625,4625,4625,0
|
|
20240403,164100,232884215,4625,4625,4625,4625,0
|
|
20240403,164000,232884215,4625,4625,4625,4625,0
|
|
20240403,163900,232884215,4625,4625,4625,4625,0
|
|
20240403,163800,232884215,4625,4625,4625,4625,0
|
|
20240403,163700,232884215,4625,4625,4625,4625,0
|
|
20240403,163600,232884215,4625,4625,4625,4625,0
|
|
20240403,163500,232884215,4625,4625,4625,4625,0
|
|
20240403,163400,232884215,4625,4625,4625,4625,0
|
|
20240403,163300,232884215,4625,4625,4625,4625,0
|
|
20240403,163200,232884215,4625,4625,4625,4625,0
|
|
20240403,163100,232884215,4625,4625,4625,4625,0
|
|
20240403,163000,232884215,4625,4625,4625,4625,0
|
|
20240403,162900,232884215,4625,4625,4625,4625,0
|
|
20240403,162800,232884215,4625,4625,4625,4625,0
|
|
20240403,162700,232884215,4625,4625,4625,4625,0
|
|
20240403,162600,232884215,4625,4625,4625,4625,0
|
|
20240403,162500,232884215,4625,4625,4625,4625,0
|
|
20240403,162400,232884215,4625,4625,4625,4625,0
|
|
20240403,162300,232884215,4625,4625,4625,4625,0
|
|
20240403,162200,232884215,4625,4625,4625,4625,0
|
|
20240403,162100,232884215,4625,4625,4625,4625,0
|
|
20240403,162000,232884215,4625,4625,4625,4625,0
|
|
20240403,161900,232884215,4625,4625,4625,4625,0
|
|
20240403,161800,232884215,4625,4625,4625,4625,0
|
|
20240403,161700,232884215,4625,4625,4625,4625,1038
|
|
20240403,161600,232884215,4625,4625,4625,4625,0
|
|
20240403,161500,232884215,4625,4625,4625,4625,0
|
|
20240403,161400,232884215,4625,4625,4625,4625,0
|
|
20240403,161300,232884215,4625,4625,4625,4625,0
|
|
20240403,161200,232884215,4625,4625,4625,4625,0
|
|
20240403,161100,232884215,4625,4625,4625,4625,0
|
|
20240403,161000,232884215,4625,4625,4625,4625,0
|
|
20240403,160900,232884215,4625,4625,4625,4625,0
|
|
20240403,160800,232884215,4625,4625,4625,4625,0
|
|
20240403,160700,232884215,4625,4625,4625,4625,0
|
|
20240403,160600,232884215,4625,4625,4625,4625,0
|
|
20240403,160500,232884215,4625,4625,4625,4625,0
|
|
20240403,160400,232884215,4625,4625,4625,4625,0
|
|
20240403,160300,232884215,4625,4625,4625,4625,0
|
|
20240403,160200,232884215,4625,4625,4625,4625,0
|
|
20240403,160100,232884215,4625,4625,4625,4625,0
|
|
20240403,160000,232884215,4625,4625,4625,4625,0
|
|
20240403,155900,232884215,4625,4625,4625,4625,0
|
|
20240403,155800,232884215,4625,4625,4625,4625,0
|
|
20240403,155700,232884215,4625,4625,4625,4625,0
|
|
20240403,155600,232884215,4625,4625,4625,4625,0
|
|
20240403,155500,232884215,4625,4625,4625,4625,0
|
|
20240403,155400,232884215,4625,4625,4625,4625,0
|
|
20240403,155300,232884215,4625,4625,4625,4625,0
|
|
20240403,155200,232884215,4625,4625,4625,4625,0
|
|
20240403,155100,232884215,4625,4625,4625,4625,0
|
|
20240403,155000,232884215,4625,4625,4625,4625,0
|
|
20240403,154900,232884215,4625,4625,4625,4625,0
|
|
20240403,154800,232884215,4625,4625,4625,4625,0
|
|
20240403,154700,232884215,4625,4625,4625,4625,1038
|
|
20240403,154600,232884215,4625,4625,4625,4625,0
|
|
20240403,154500,232884215,4625,4625,4625,4625,0
|
|
20240403,154400,232884215,4625,4625,4625,4625,0
|
|
20240403,154300,232884215,4625,4625,4625,4625,0
|
|
20240403,154200,232884215,4625,4625,4625,4625,0
|
|
20240403,154100,232884215,4625,4625,4625,4625,0
|
|
20240403,154000,232884215,4625,4625,4625,4625,0
|
|
20240403,153900,232884215,4625,4625,4625,4625,0
|
|
20240403,153800,232884215,4625,4625,4625,4625,0
|
|
20240403,153700,232884215,4625,4625,4625,4625,0
|
|
20240403,153600,232884215,4625,4625,4625,4625,0
|
|
20240403,153500,232884215,4625,4625,4625,4625,0
|
|
20240403,153400,232884215,4625,4625,4625,4625,0
|
|
20240403,153300,232884215,4625,4625,4625,4625,0
|
|
20240403,153200,232884215,4625,4625,4625,4625,0
|
|
20240403,153100,232884215,4625,4625,4625,4625,0
|
|
20240403,153000,232884215,4625,4625,4625,4625,1038
|
|
20240403,152900,228083465,4630,4630,4630,4630,0
|
|
20240403,152800,228083465,4630,4630,4630,4630,0
|
|
20240403,152700,228083465,4630,4630,4630,4630,0
|
|
20240403,152600,228083465,4630,4630,4630,4630,0
|
|
20240403,152500,228083465,4630,4630,4630,4630,0
|
|
20240403,152400,228083465,4630,4630,4630,4630,0
|
|
20240403,152300,228083465,4630,4630,4630,4630,0
|
|
20240403,152200,228083465,4630,4630,4630,4630,0
|
|
20240403,152100,228083465,4630,4630,4630,4630,0
|
|
20240403,152000,228083465,4630,4630,4630,4630,0
|
|
20240403,151900,228083465,4630,4630,4630,4630,77
|
|
20240403,151800,227726955,4630,4630,4630,4630,93
|
|
20240403,151700,227296365,4625,4625,4625,4625,0
|
|
20240403,151600,227296365,4625,4625,4625,4625,0
|
|
20240403,151500,227296365,4625,4630,4630,4625,1179
|
|
20240403,151400,221837975,4630,4630,4630,4630,3
|
|
20240403,151300,221824085,4630,4630,4630,4630,0
|
|
20240403,151200,221824085,4630,4630,4630,4630,0
|
|
20240403,151100,221824085,4630,4630,4630,4630,138
|
|
20240403,151000,221185145,4630,4630,4630,4630,24
|
|
20240403,150900,221074025,4630,4630,4630,4630,0
|
|
20240403,150800,221074025,4630,4630,4630,4630,0
|
|
20240403,150700,221074025,4630,4630,4630,4630,51
|
|
20240403,150600,220837895,4630,4630,4630,4630,2
|
|
20240403,150500,220828635,4630,4630,4630,4630,0
|
|
20240403,150400,220828635,4630,4630,4630,4630,7
|
|
20240403,150300,220796225,4625,4630,4630,4625,101
|
|
20240403,150200,220328600,4625,4625,4625,4625,0
|
|
20240403,150100,220328600,4625,4625,4625,4625,13
|
|
20240403,150000,220268475,4630,4625,4630,4625,118
|
|
20240403,145900,219722195,4625,4625,4625,4625,53
|
|
20240403,145800,219477070,4625,4625,4625,4625,1268
|
|
20240403,145700,213612570,4625,4625,4625,4625,5
|
|
20240403,145600,213589445,4625,4625,4625,4625,0
|
|
20240403,145500,213589445,4625,4625,4625,4625,23
|
|
20240403,145400,213483070,4630,4630,4630,4630,0
|
|
20240403,145300,213483070,4630,4630,4630,4630,21
|
|
20240403,145200,213385840,4625,4625,4625,4625,256
|
|
20240403,145100,212201840,4630,4630,4630,4630,0
|
|
20240403,145000,212201840,4630,4630,4630,4630,3
|
|
20240403,144900,212187950,4630,4630,4630,4630,43
|
|
20240403,144800,211988860,4640,4640,4640,4640,1
|
|
20240403,144700,211984220,4640,4640,4640,4640,1
|
|
20240403,144600,211979580,4625,4625,4625,4625,0
|
|
20240403,144500,211979580,4625,4625,4625,4625,0
|
|
20240403,144400,211979580,4625,4625,4625,4625,0
|
|
20240403,144300,211979580,4625,4625,4625,4625,5
|
|
20240403,144200,211956455,4625,4625,4625,4625,0
|
|
20240403,144100,211956455,4625,4625,4625,4625,0
|
|
20240403,144000,211956455,4625,4625,4625,4625,0
|
|
20240403,143900,211956455,4625,4625,4625,4625,0
|
|
20240403,143800,211956455,4625,4625,4625,4625,0
|
|
20240403,143700,211956455,4625,4625,4625,4625,0
|
|
20240403,143600,211956455,4625,4630,4630,4625,200
|
|
20240403,143500,211030925,4630,4630,4630,4630,0
|
|
20240403,143400,211030925,4630,4630,4630,4630,0
|
|
20240403,143300,211030925,4630,4630,4630,4630,0
|
|
20240403,143200,211030925,4630,4630,4630,4630,0
|
|
20240403,143100,211030925,4630,4630,4630,4630,30
|
|
20240403,143000,210892025,4625,4625,4625,4625,0
|
|
20240403,142900,210892025,4625,4625,4625,4625,50
|
|
20240403,142800,210660775,4630,4630,4630,4630,215
|
|
20240403,142700,209665325,4640,4640,4640,4635,147
|
|
20240403,142600,208983700,4640,4640,4640,4640,0
|
|
20240403,142500,208983700,4640,4640,4640,4640,42
|
|
20240403,142400,208788820,4630,4630,4630,4630,0
|
|
20240403,142300,208788820,4630,4630,4630,4630,200
|
|
20240403,142200,207862820,4630,4630,4630,4630,0
|
|
20240403,142100,207862820,4630,4630,4630,4630,0
|
|
20240403,142000,207862820,4630,4630,4630,4630,0
|
|
20240403,141900,207862820,4630,4640,4640,4630,485
|
|
20240403,141800,205613800,4650,4650,4650,4650,0
|
|
20240403,141700,205613800,4650,4650,4650,4650,2
|
|
20240403,141600,205604500,4650,4650,4650,4650,2
|
|
20240403,141500,205595200,4655,4655,4655,4655,0
|
|
20240403,141400,205595200,4655,4655,4655,4655,0
|
|
20240403,141300,205595200,4655,4655,4655,4655,5
|
|
20240403,141200,205571925,4655,4655,4655,4655,0
|
|
20240403,141100,205571925,4655,4655,4655,4655,1
|
|
20240403,141000,205567270,4655,4655,4655,4655,0
|
|
20240403,140900,205567270,4655,4655,4655,4655,0
|
|
20240403,140800,205567270,4655,4655,4655,4655,0
|
|
20240403,140700,205567270,4655,4655,4655,4655,1
|
|
20240403,140600,205562615,4655,4655,4655,4655,0
|
|
20240403,140500,205562615,4655,4655,4655,4655,0
|
|
20240403,140400,205562615,4655,4655,4655,4655,25
|
|
20240403,140300,205446240,4655,4650,4655,4635,320
|
|
20240403,140200,203961645,4640,4640,4640,4640,0
|
|
20240403,140100,203961645,4640,4640,4640,4640,174
|
|
20240403,140000,203154285,4630,4630,4630,4630,0
|
|
20240403,135900,203154285,4630,4630,4630,4630,522
|
|
20240403,135800,200737425,4630,4630,4630,4630,3
|
|
20240403,135700,200723535,4625,4625,4625,4625,0
|
|
20240403,135600,200723535,4625,4640,4640,4625,377
|
|
20240403,135500,198979005,4650,4630,4650,4630,38
|
|
20240403,135400,198802605,4630,4630,4630,4630,0
|
|
20240403,135300,198802605,4630,4640,4640,4630,149
|
|
20240403,135200,198111645,4640,4640,4640,4640,5
|
|
20240403,135100,198088445,4630,4630,4630,4630,0
|
|
20240403,135000,198088445,4630,4635,4635,4630,643
|
|
20240403,134900,195111315,4635,4635,4635,4635,0
|
|
20240403,134800,195111315,4635,4635,4635,4635,0
|
|
20240403,134700,195111315,4635,4635,4635,4635,18
|
|
20240403,134600,195027885,4635,4635,4635,4635,1
|
|
20240403,134500,195023250,4635,4635,4635,4635,1
|
|
20240403,134400,195018615,4635,4635,4635,4630,631
|
|
20240403,134300,192097045,4635,4635,4635,4635,10
|
|
20240403,134200,192050695,4635,4635,4635,4635,5
|
|
20240403,134100,192027520,4635,4635,4635,4635,30
|
|
20240403,134000,191888470,4635,4635,4635,4635,0
|
|
20240403,133900,191888470,4635,4635,4635,4635,14
|
|
20240403,133800,191823580,4630,4630,4630,4630,27
|
|
20240403,133700,191698570,4630,4630,4630,4630,3
|
|
20240403,133600,191684680,4630,4630,4630,4630,0
|
|
20240403,133500,191684680,4630,4630,4630,4630,0
|
|
20240403,133400,191684680,4630,4630,4630,4630,0
|
|
20240403,133300,191684680,4630,4630,4630,4630,37
|
|
20240403,133200,191513370,4635,4635,4635,4635,15
|
|
20240403,133100,191443845,4635,4635,4635,4635,29
|
|
20240403,133000,191309430,4635,4635,4635,4635,14
|
|
20240403,132900,191244540,4640,4640,4640,4640,0
|
|
20240403,132800,191244540,4640,4640,4640,4640,0
|
|
20240403,132700,191244540,4640,4640,4640,4640,1698
|
|
20240403,132600,183365820,4640,4640,4640,4640,0
|
|
20240403,132500,183365820,4640,4640,4640,4640,49
|
|
20240403,132400,183138460,4640,4640,4640,4640,271
|
|
20240403,132300,181881020,4645,4655,4655,4645,465
|
|
20240403,132200,179721075,4655,4655,4655,4655,1
|
|
20240403,132100,179716420,4655,4655,4655,4655,0
|
|
20240403,132000,179716420,4655,4645,4655,4645,50
|
|
20240403,131900,179484160,4640,4640,4640,4640,0
|
|
20240403,131800,179484160,4640,4640,4640,4640,95
|
|
20240403,131700,179043360,4640,4640,4640,4640,10
|
|
20240403,131600,178996960,4640,4640,4640,4640,1
|
|
20240403,131500,178992320,4625,4625,4625,4625,0
|
|
20240403,131400,178992320,4625,4625,4625,4625,0
|
|
20240403,131300,178992320,4625,4625,4625,4625,0
|
|
20240403,131200,178992320,4625,4625,4625,4625,1
|
|
20240403,131100,178987695,4625,4625,4625,4625,0
|
|
20240403,131000,178987695,4625,4625,4625,4625,0
|
|
20240403,130900,178987695,4625,4625,4625,4625,0
|
|
20240403,130800,178987695,4625,4625,4625,4625,22
|
|
20240403,130700,178885945,4625,4625,4625,4625,219
|
|
20240403,130600,177873070,4625,4625,4625,4625,100
|
|
20240403,130500,177410570,4625,4625,4625,4625,0
|
|
20240403,130400,177410570,4625,4625,4625,4625,130
|
|
20240403,130300,176809320,4620,4620,4620,4620,0
|
|
20240403,130200,176809320,4620,4635,4635,4620,200
|
|
20240403,130100,175883820,4635,4635,4635,4635,0
|
|
20240403,130000,175883820,4635,4635,4635,4635,0
|
|
20240403,125900,175883820,4635,4625,4635,4625,32
|
|
20240403,125800,175735810,4620,4625,4625,4620,900
|
|
20240403,125700,171575285,4625,4625,4625,4625,1
|
|
20240403,125600,171570660,4620,4620,4620,4620,0
|
|
20240403,125500,171570660,4620,4620,4620,4620,0
|
|
20240403,125400,171570660,4620,4620,4620,4620,119
|
|
20240403,125300,171020880,4625,4630,4630,4625,9
|
|
20240403,125200,170979250,4630,4630,4630,4630,2
|
|
20240403,125100,170969990,4630,4635,4635,4630,12
|
|
20240403,125000,170914375,4635,4635,4635,4635,7
|
|
20240403,124900,170881930,4635,4635,4635,4635,1
|
|
20240403,124800,170877295,4630,4630,4630,4630,100
|
|
20240403,124700,170414295,4620,4620,4625,4620,21
|
|
20240403,124600,170317220,4620,4620,4620,4620,0
|
|
20240403,124500,170317220,4620,4630,4630,4620,144
|
|
20240403,124400,169650895,4625,4625,4625,4625,0
|
|
20240403,124300,169650895,4625,4625,4625,4625,3
|
|
20240403,124200,169637020,4630,4630,4630,4630,0
|
|
20240403,124100,169637020,4630,4630,4630,4630,83
|
|
20240403,124000,169252730,4620,4620,4620,4620,1043
|
|
20240403,123900,164434070,4620,4620,4620,4620,0
|
|
20240403,123800,164434070,4620,4620,4620,4620,0
|
|
20240403,123700,164434070,4620,4620,4620,4620,0
|
|
20240403,123600,164434070,4620,4620,4620,4620,1
|
|
20240403,123500,164429450,4620,4620,4620,4620,0
|
|
20240403,123400,164429450,4620,4625,4625,4620,288
|
|
20240403,123300,163097965,4620,4620,4620,4620,0
|
|
20240403,123200,163097965,4620,4620,4620,4620,36
|
|
20240403,123100,162931645,4630,4630,4630,4630,0
|
|
20240403,123000,162931645,4630,4630,4630,4630,161
|
|
20240403,122900,162186215,4635,4635,4635,4635,11
|
|
20240403,122800,162135230,4635,4635,4635,4635,0
|
|
20240403,122700,162135230,4635,4635,4635,4635,0
|
|
20240403,122600,162135230,4635,4635,4635,4635,0
|
|
20240403,122500,162135230,4635,4635,4635,4635,104
|
|
20240403,122400,161653190,4640,4640,4640,4640,0
|
|
20240403,122300,161653190,4640,4640,4640,4640,0
|
|
20240403,122200,161653190,4640,4640,4640,4640,0
|
|
20240403,122100,161653190,4640,4640,4640,4640,46
|
|
20240403,122000,161439750,4640,4640,4640,4640,0
|
|
20240403,121900,161439750,4640,4640,4640,4640,0
|
|
20240403,121800,161439750,4640,4640,4640,4640,0
|
|
20240403,121700,161439750,4640,4640,4640,4640,0
|
|
20240403,121600,161439750,4640,4640,4640,4640,32
|
|
20240403,121500,161291270,4640,4640,4640,4640,0
|
|
20240403,121400,161291270,4640,4640,4640,4640,5
|
|
20240403,121300,161268070,4645,4645,4645,4645,0
|
|
20240403,121200,161268070,4645,4645,4645,4645,1
|
|
20240403,121100,161263425,4640,4640,4640,4640,0
|
|
20240403,121000,161263425,4640,4640,4640,4640,50
|
|
20240403,120900,161031425,4640,4640,4640,4640,0
|
|
20240403,120800,161031425,4640,4640,4640,4640,100
|
|
20240403,120700,160567425,4635,4635,4635,4635,0
|
|
20240403,120600,160567425,4635,4650,4650,4635,4
|
|
20240403,120500,160548870,4655,4655,4655,4655,0
|
|
20240403,120400,160548870,4655,4650,4655,4650,110
|
|
20240403,120300,160036855,4655,4655,4655,4655,0
|
|
20240403,120200,160036855,4655,4655,4655,4655,0
|
|
20240403,120100,160036855,4655,4655,4655,4655,0
|
|
20240403,120000,160036855,4655,4655,4655,4655,20
|
|
20240403,115900,159943755,4655,4655,4655,4655,0
|
|
20240403,115800,159943755,4655,4655,4655,4655,0
|
|
20240403,115700,159943755,4655,4655,4655,4655,0
|
|
20240403,115600,159943755,4655,4655,4655,4655,1
|
|
20240403,115500,159939100,4655,4655,4655,4655,0
|
|
20240403,115400,159939100,4655,4655,4655,4655,400
|
|
20240403,115300,158077100,4640,4640,4640,4640,26
|
|
20240403,115200,157956460,4640,4640,4640,4640,86
|
|
20240403,115100,157557420,4640,4640,4640,4640,100
|
|
20240403,115000,157093420,4640,4630,4640,4630,12
|
|
20240403,114900,157037850,4630,4630,4630,4630,4
|
|
20240403,114800,157019330,4630,4630,4630,4630,16
|
|
20240403,114700,156945250,4630,4630,4630,4630,0
|
|
20240403,114600,156945250,4630,4630,4630,4630,2
|
|
20240403,114500,156935990,4630,4630,4630,4630,500
|
|
20240403,114400,154620990,4630,4630,4630,4630,0
|
|
20240403,114300,154620990,4630,4630,4630,4630,0
|
|
20240403,114200,154620990,4630,4630,4630,4630,100
|
|
20240403,114100,154157990,4640,4640,4640,4640,101
|
|
20240403,114000,153689350,4640,4640,4640,4640,0
|
|
20240403,113900,153689350,4640,4640,4640,4640,0
|
|
20240403,113800,153689350,4640,4620,4640,4620,6
|
|
20240403,113700,153661570,4640,4640,4640,4640,2000
|
|
20240403,113600,144381570,4640,4640,4640,4640,11
|
|
20240403,113500,144330530,4620,4620,4620,4620,0
|
|
20240403,113400,144330530,4620,4620,4620,4620,0
|
|
20240403,113300,144330530,4620,4635,4635,4620,209
|
|
20240403,113200,143364785,4640,4640,4640,4640,0
|
|
20240403,113100,143364785,4640,4640,4640,4640,10
|
|
20240403,113000,143318385,4640,4640,4640,4640,0
|
|
20240403,112900,143318385,4640,4640,4640,4640,8
|
|
20240403,112800,143281265,4640,4640,4640,4640,1
|
|
20240403,112700,143276625,4640,4640,4640,4640,60
|
|
20240403,112600,142998225,4620,4620,4620,4620,0
|
|
20240403,112500,142998225,4620,4620,4620,4620,8
|
|
20240403,112400,142961265,4620,4620,4620,4620,52
|
|
20240403,112300,142721025,4615,4615,4615,4615,0
|
|
20240403,112200,142721025,4615,4615,4615,4615,0
|
|
20240403,112100,142721025,4615,4615,4615,4615,0
|
|
20240403,112000,142721025,4615,4615,4615,4615,0
|
|
20240403,111900,142721025,4615,4620,4620,4615,443
|
|
20240403,111800,140675570,4615,4615,4615,4615,20
|
|
20240403,111700,140583270,4615,4615,4615,4615,6
|
|
20240403,111600,140555580,4615,4615,4615,4615,10
|
|
20240403,111500,140509430,4615,4615,4615,4615,0
|
|
20240403,111400,140509430,4615,4615,4615,4615,0
|
|
20240403,111300,140509430,4615,4615,4615,4615,50
|
|
20240403,111200,140278680,4615,4620,4620,4615,604
|
|
20240403,111100,137490220,4615,4620,4620,4615,500
|
|
20240403,111000,135181220,4620,4630,4630,4620,300
|
|
20240403,110900,133795110,4620,4620,4620,4620,0
|
|
20240403,110800,133795110,4620,4620,4620,4620,0
|
|
20240403,110700,133795110,4620,4620,4620,4620,691
|
|
20240403,110600,130602690,4620,4615,4620,4615,11
|
|
20240403,110500,130551920,4620,4620,4620,4620,26
|
|
20240403,110400,130431800,4620,4620,4620,4620,4
|
|
20240403,110300,130413320,4620,4620,4620,4620,354
|
|
20240403,110200,128777840,4620,4635,4635,4620,54
|
|
20240403,110100,128528315,4635,4635,4635,4635,0
|
|
20240403,110000,128528315,4635,4635,4635,4635,3
|
|
20240403,105900,128514410,4635,4635,4635,4635,20
|
|
20240403,105800,128421710,4620,4620,4620,4620,0
|
|
20240403,105700,128421710,4620,4620,4620,4620,0
|
|
20240403,105600,128421710,4620,4620,4620,4620,0
|
|
20240403,105500,128421710,4620,4620,4620,4620,0
|
|
20240403,105400,128421710,4620,4620,4620,4620,13
|
|
20240403,105300,128361650,4620,4630,4630,4620,74
|
|
20240403,105200,128019760,4620,4620,4620,4620,0
|
|
20240403,105100,128019760,4620,4620,4620,4620,3
|
|
20240403,105000,128005900,4620,4620,4620,4620,1249
|
|
20240403,104900,122235520,4620,4620,4620,4620,7
|
|
20240403,104800,122203180,4620,4620,4620,4620,31
|
|
20240403,104700,122059960,4620,4620,4620,4620,0
|
|
20240403,104600,122059960,4620,4620,4620,4620,12
|
|
20240403,104500,122004520,4620,4620,4620,4620,16
|
|
20240403,104400,121930600,4620,4620,4620,4620,30
|
|
20240403,104300,121792000,4620,4615,4620,4615,4
|
|
20240403,104200,121773535,4620,4620,4620,4620,48
|
|
20240403,104100,121551775,4620,4620,4620,4620,0
|
|
20240403,104000,121551775,4620,4620,4620,4620,1
|
|
20240403,103900,121547155,4615,4615,4615,4615,0
|
|
20240403,103800,121547155,4615,4615,4615,4615,0
|
|
20240403,103700,121547155,4615,4615,4615,4615,0
|
|
20240403,103600,121547155,4615,4615,4615,4615,0
|
|
20240403,103500,121547155,4615,4620,4620,4615,3
|
|
20240403,103400,121533300,4615,4615,4615,4615,0
|
|
20240403,103300,121533300,4615,4615,4615,4615,0
|
|
20240403,103200,121533300,4615,4615,4615,4615,0
|
|
20240403,103100,121533300,4615,4635,4635,4615,1069
|
|
20240403,103000,116589415,4630,4630,4630,4630,90
|
|
20240403,102900,116172715,4630,4635,4635,4630,7
|
|
20240403,102800,116140300,4635,4635,4635,4635,50
|
|
20240403,102700,115908550,4635,4635,4635,4635,347
|
|
20240403,102600,114300205,4635,4635,4635,4635,4
|
|
20240403,102500,114281665,4635,4635,4635,4635,12
|
|
20240403,102400,114226045,4635,4635,4635,4635,49
|
|
20240403,102300,113998930,4635,4640,4640,4635,30
|
|
20240403,102200,113859830,4640,4640,4645,4640,1418
|
|
20240403,102100,107280260,4645,4645,4645,4645,62
|
|
20240403,102000,106992270,4645,4645,4645,4645,468
|
|
20240403,101900,104818410,4645,4640,4645,4640,21
|
|
20240403,101800,104720880,4640,4645,4645,4640,15
|
|
20240403,101700,104651230,4645,4645,4645,4645,32
|
|
20240403,101600,104502590,4640,4645,4645,4640,31
|
|
20240403,101500,104358600,4645,4645,4645,4645,9
|
|
20240403,101400,104316795,4645,4645,4645,4645,3
|
|
20240403,101300,104302860,4650,4650,4650,4650,2
|
|
20240403,101200,104293560,4650,4650,4650,4650,0
|
|
20240403,101100,104293560,4650,4650,4650,4650,5
|
|
20240403,101000,104270310,4640,4650,4650,4640,201
|
|
20240403,100900,103337405,4650,4640,4650,4640,24
|
|
20240403,100800,103226025,4655,4655,4655,4655,1
|
|
20240403,100700,103221370,4655,4655,4655,4655,85
|
|
20240403,100600,102825695,4655,4655,4655,4655,0
|
|
20240403,100500,102825695,4655,4655,4655,4655,254
|
|
20240403,100400,101643325,4655,4655,4655,4640,161
|
|
20240403,100300,100895495,4655,4655,4655,4655,2
|
|
20240403,100200,100886185,4655,4655,4655,4655,202
|
|
20240403,100100,99945875,4655,4655,4655,4655,0
|
|
20240403,100000,99945875,4655,4655,4655,4655,0
|
|
20240403,095900,99945875,4655,4655,4655,4655,641
|
|
20240403,095800,96962020,4655,4655,4655,4655,9
|
|
20240403,095700,96920125,4655,4645,4655,4640,112
|
|
20240403,095600,96399380,4645,4645,4645,4640,157
|
|
20240403,095500,95670540,4645,4645,4645,4645,52
|
|
20240403,095400,95429000,4645,4645,4645,4645,24
|
|
20240403,095300,95317520,4645,4645,4645,4645,13
|
|
20240403,095200,95257135,4640,4640,4640,4640,0
|
|
20240403,095100,95257135,4640,4645,4645,4640,83
|
|
20240403,095000,94871990,4645,4645,4645,4645,0
|
|
20240403,094900,94871990,4645,4650,4650,4645,31
|
|
20240403,094800,94727920,4645,4645,4645,4645,1
|
|
20240403,094700,94723275,4645,4645,4645,4645,200
|
|
20240403,094600,93794275,4650,4650,4650,4650,1
|
|
20240403,094500,93789625,4655,4655,4655,4655,0
|
|
20240403,094400,93789625,4655,4645,4655,4640,196
|
|
20240403,094300,92879045,4640,4645,4645,4640,60
|
|
20240403,094200,92600585,4655,4650,4655,4650,95
|
|
20240403,094100,92158720,4650,4650,4650,4650,100
|
|
20240403,094000,91693720,4650,4650,4650,4650,1
|
|
20240403,093900,91689070,4650,4650,4650,4650,10
|
|
20240403,093800,91642570,4650,4650,4650,4650,33
|
|
20240403,093700,91489120,4650,4650,4650,4640,14
|
|
20240403,093600,91424100,4650,4650,4650,4650,0
|
|
20240403,093500,91424100,4650,4655,4655,4650,3
|
|
20240403,093400,91410140,4640,4655,4655,4640,123
|
|
20240403,093300,90838540,4640,4640,4640,4640,30
|
|
20240403,093200,90699340,4610,4660,4660,4605,3032
|
|
20240403,093100,76684550,4660,4660,4660,4660,17
|
|
20240403,093000,76605330,4660,4660,4660,4660,5
|
|
20240403,092900,76582030,4655,4660,4660,4655,232
|
|
20240403,092800,75502025,4660,4660,4660,4660,2
|
|
20240403,092700,75492705,4660,4660,4660,4660,6
|
|
20240403,092600,75464745,4660,4680,4680,4660,41
|
|
20240403,092500,75273445,4655,4655,4655,4655,0
|
|
20240403,092400,75273445,4655,4660,4660,4655,1091
|
|
20240403,092300,70189395,4660,4660,4660,4650,1125
|
|
20240403,092200,64954780,4650,4650,4650,4650,210
|
|
20240403,092100,63978280,4650,4660,4660,4650,504
|
|
20240403,092000,61631810,4650,4650,4650,4650,0
|
|
20240403,091900,61631810,4650,4660,4660,4650,337
|
|
20240403,091800,60064660,4670,4670,4670,4670,105
|
|
20240403,091700,59574310,4670,4660,4670,4660,582
|
|
20240403,091600,56861390,4665,4665,4665,4665,60
|
|
20240403,091500,56581490,4665,4665,4665,4665,0
|
|
20240403,091400,56581490,4665,4690,4690,4665,326
|
|
20240403,091300,55052575,4690,4700,4700,4650,669
|
|
20240403,091200,51915200,4700,4700,4700,4700,10
|
|
20240403,091100,51868200,4700,4700,4700,4700,300
|
|
20240403,091000,50458200,4700,4650,4700,4650,803
|
|
20240403,090900,46724100,4650,4710,4710,4650,45
|
|
20240403,090800,46514250,4710,4710,4715,4650,345
|
|
20240403,090700,44900965,4710,4705,4710,4705,256
|
|
20240403,090600,43695555,4710,4650,4710,4645,28
|
|
20240403,090500,43564970,4645,4645,4645,4645,128
|
|
20240403,090400,42970410,4645,4640,4645,4620,1206
|
|
20240403,090300,37394185,4640,4670,4670,4640,215
|
|
20240403,090200,36395075,4640,4620,4820,4620,4754
|
|
20240403,090100,14067040,4620,4655,4655,4620,100
|
|
20240403,090000,13603635,4660,4605,4670,4605,2948
|