679 lines
32 KiB
CSV
679 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,201600,202215640,4640,4640,4640,4640,377
|
|
20240405,201500,202215640,4640,4640,4640,4640,0
|
|
20240405,201400,202215640,4640,4640,4640,4640,0
|
|
20240405,201300,202215640,4640,4640,4640,4640,0
|
|
20240405,201200,202215640,4640,4640,4640,4640,0
|
|
20240405,201100,202215640,4640,4640,4640,4640,0
|
|
20240405,201000,202215640,4640,4640,4640,4640,0
|
|
20240405,200900,202215640,4640,4640,4640,4640,0
|
|
20240405,200800,202215640,4640,4640,4640,4640,0
|
|
20240405,200700,202215640,4640,4640,4640,4640,0
|
|
20240405,200600,202215640,4640,4640,4640,4640,0
|
|
20240405,200500,202215640,4640,4640,4640,4640,0
|
|
20240405,200400,202215640,4640,4640,4640,4640,0
|
|
20240405,200300,202215640,4640,4640,4640,4640,0
|
|
20240405,200200,202215640,4640,4640,4640,4640,0
|
|
20240405,200100,202215640,4640,4640,4640,4640,0
|
|
20240405,200000,202215640,4640,4640,4640,4640,0
|
|
20240405,195900,202215640,4640,4640,4640,4640,0
|
|
20240405,195800,202215640,4640,4640,4640,4640,0
|
|
20240405,195700,202215640,4640,4640,4640,4640,0
|
|
20240405,195600,202215640,4640,4640,4640,4640,0
|
|
20240405,195500,202215640,4640,4640,4640,4640,0
|
|
20240405,195400,202215640,4640,4640,4640,4640,0
|
|
20240405,195300,202215640,4640,4640,4640,4640,0
|
|
20240405,195200,202215640,4640,4640,4640,4640,0
|
|
20240405,195100,202215640,4640,4640,4640,4640,0
|
|
20240405,195000,202215640,4640,4640,4640,4640,0
|
|
20240405,194900,202215640,4640,4640,4640,4640,0
|
|
20240405,194800,202215640,4640,4640,4640,4640,0
|
|
20240405,194700,202215640,4640,4640,4640,4640,0
|
|
20240405,194600,202215640,4640,4640,4640,4640,377
|
|
20240405,194500,202215640,4640,4640,4640,4640,0
|
|
20240405,194400,202215640,4640,4640,4640,4640,0
|
|
20240405,194300,202215640,4640,4640,4640,4640,0
|
|
20240405,194200,202215640,4640,4640,4640,4640,0
|
|
20240405,194100,202215640,4640,4640,4640,4640,0
|
|
20240405,194000,202215640,4640,4640,4640,4640,0
|
|
20240405,193900,202215640,4640,4640,4640,4640,0
|
|
20240405,193800,202215640,4640,4640,4640,4640,0
|
|
20240405,193700,202215640,4640,4640,4640,4640,0
|
|
20240405,193600,202215640,4640,4640,4640,4640,0
|
|
20240405,193500,202215640,4640,4640,4640,4640,0
|
|
20240405,193400,202215640,4640,4640,4640,4640,0
|
|
20240405,193300,202215640,4640,4640,4640,4640,0
|
|
20240405,193200,202215640,4640,4640,4640,4640,0
|
|
20240405,193100,202215640,4640,4640,4640,4640,0
|
|
20240405,193000,202215640,4640,4640,4640,4640,0
|
|
20240405,192900,202215640,4640,4640,4640,4640,0
|
|
20240405,192800,202215640,4640,4640,4640,4640,0
|
|
20240405,192700,202215640,4640,4640,4640,4640,0
|
|
20240405,192600,202215640,4640,4640,4640,4640,0
|
|
20240405,192500,202215640,4640,4640,4640,4640,0
|
|
20240405,192400,202215640,4640,4640,4640,4640,0
|
|
20240405,192300,202215640,4640,4640,4640,4640,0
|
|
20240405,192200,202215640,4640,4640,4640,4640,0
|
|
20240405,192100,202215640,4640,4640,4640,4640,0
|
|
20240405,192000,202215640,4640,4640,4640,4640,0
|
|
20240405,191900,202215640,4640,4640,4640,4640,0
|
|
20240405,191800,202215640,4640,4640,4640,4640,0
|
|
20240405,191700,202215640,4640,4640,4640,4640,0
|
|
20240405,191600,202215640,4640,4640,4640,4640,377
|
|
20240405,191500,202215640,4640,4640,4640,4640,0
|
|
20240405,191400,202215640,4640,4640,4640,4640,0
|
|
20240405,191300,202215640,4640,4640,4640,4640,0
|
|
20240405,191200,202215640,4640,4640,4640,4640,0
|
|
20240405,191100,202215640,4640,4640,4640,4640,0
|
|
20240405,191000,202215640,4640,4640,4640,4640,0
|
|
20240405,190900,202215640,4640,4640,4640,4640,0
|
|
20240405,190800,202215640,4640,4640,4640,4640,0
|
|
20240405,190700,202215640,4640,4640,4640,4640,0
|
|
20240405,190600,202215640,4640,4640,4640,4640,0
|
|
20240405,190500,202215640,4640,4640,4640,4640,0
|
|
20240405,190400,202215640,4640,4640,4640,4640,0
|
|
20240405,190300,202215640,4640,4640,4640,4640,0
|
|
20240405,190200,202215640,4640,4640,4640,4640,0
|
|
20240405,190100,202215640,4640,4640,4640,4640,0
|
|
20240405,190000,202215640,4640,4640,4640,4640,0
|
|
20240405,185900,202215640,4640,4640,4640,4640,0
|
|
20240405,185800,202215640,4640,4640,4640,4640,0
|
|
20240405,185700,202215640,4640,4640,4640,4640,0
|
|
20240405,185600,202215640,4640,4640,4640,4640,0
|
|
20240405,185500,202215640,4640,4640,4640,4640,0
|
|
20240405,185400,202215640,4640,4640,4640,4640,0
|
|
20240405,185300,202215640,4640,4640,4640,4640,0
|
|
20240405,185200,202215640,4640,4640,4640,4640,0
|
|
20240405,185100,202215640,4640,4640,4640,4640,0
|
|
20240405,185000,202215640,4640,4640,4640,4640,0
|
|
20240405,184900,202215640,4640,4640,4640,4640,0
|
|
20240405,184800,202215640,4640,4640,4640,4640,0
|
|
20240405,184700,202215640,4640,4640,4640,4640,0
|
|
20240405,184600,202215640,4640,4640,4640,4640,377
|
|
20240405,184500,202215640,4640,4640,4640,4640,0
|
|
20240405,184400,202215640,4640,4640,4640,4640,0
|
|
20240405,184300,202215640,4640,4640,4640,4640,0
|
|
20240405,184200,202215640,4640,4640,4640,4640,0
|
|
20240405,184100,202215640,4640,4640,4640,4640,0
|
|
20240405,184000,202215640,4640,4640,4640,4640,0
|
|
20240405,183900,202215640,4640,4640,4640,4640,0
|
|
20240405,183800,202215640,4640,4640,4640,4640,0
|
|
20240405,183700,202215640,4640,4640,4640,4640,0
|
|
20240405,183600,202215640,4640,4640,4640,4640,0
|
|
20240405,183500,202215640,4640,4640,4640,4640,0
|
|
20240405,183400,202215640,4640,4640,4640,4640,0
|
|
20240405,183300,202215640,4640,4640,4640,4640,0
|
|
20240405,183200,202215640,4640,4640,4640,4640,0
|
|
20240405,183100,202215640,4640,4640,4640,4640,0
|
|
20240405,183000,202215640,4640,4640,4640,4640,0
|
|
20240405,182900,202215640,4640,4640,4640,4640,0
|
|
20240405,182800,202215640,4640,4640,4640,4640,0
|
|
20240405,182700,202215640,4640,4640,4640,4640,0
|
|
20240405,182600,202215640,4640,4640,4640,4640,0
|
|
20240405,182500,202215640,4640,4640,4640,4640,0
|
|
20240405,182400,202215640,4640,4640,4640,4640,0
|
|
20240405,182300,202215640,4640,4640,4640,4640,0
|
|
20240405,182200,202215640,4640,4640,4640,4640,0
|
|
20240405,182100,202215640,4640,4640,4640,4640,0
|
|
20240405,182000,202215640,4640,4640,4640,4640,0
|
|
20240405,181900,202215640,4640,4640,4640,4640,0
|
|
20240405,181800,202215640,4640,4640,4640,4640,0
|
|
20240405,181700,202215640,4640,4640,4640,4640,0
|
|
20240405,181600,202215640,4640,4640,4640,4640,377
|
|
20240405,181500,202215640,4640,4640,4640,4640,0
|
|
20240405,181400,202215640,4640,4640,4640,4640,0
|
|
20240405,181300,202215640,4640,4640,4640,4640,0
|
|
20240405,181200,202215640,4640,4640,4640,4640,0
|
|
20240405,181100,202215640,4640,4640,4640,4640,0
|
|
20240405,181000,202215640,4640,4640,4640,4640,0
|
|
20240405,180900,202215640,4640,4640,4640,4640,0
|
|
20240405,180800,202215640,4640,4640,4640,4640,0
|
|
20240405,180700,202215640,4640,4640,4640,4640,0
|
|
20240405,180600,202215640,4640,4640,4640,4640,0
|
|
20240405,180500,202215640,4640,4640,4640,4640,0
|
|
20240405,180400,202215640,4640,4640,4640,4640,0
|
|
20240405,180300,202215640,4640,4640,4640,4640,0
|
|
20240405,180200,202215640,4640,4640,4640,4640,0
|
|
20240405,180100,202215640,4640,4640,4640,4640,0
|
|
20240405,180000,202215640,4640,4640,4640,4640,0
|
|
20240405,175900,202215640,4640,4640,4640,4640,0
|
|
20240405,175800,202215640,4640,4640,4640,4640,0
|
|
20240405,175700,202215640,4640,4640,4640,4640,0
|
|
20240405,175600,202215640,4640,4640,4640,4640,0
|
|
20240405,175500,202215640,4640,4640,4640,4640,0
|
|
20240405,175400,202215640,4640,4640,4640,4640,0
|
|
20240405,175300,202215640,4640,4640,4640,4640,0
|
|
20240405,175200,202215640,4640,4640,4640,4640,0
|
|
20240405,175100,202215640,4640,4640,4640,4640,0
|
|
20240405,175000,202215640,4640,4640,4640,4640,0
|
|
20240405,174900,202215640,4640,4640,4640,4640,0
|
|
20240405,174800,202215640,4640,4640,4640,4640,0
|
|
20240405,174700,202215640,4640,4640,4640,4640,0
|
|
20240405,174600,202215640,4640,4640,4640,4640,377
|
|
20240405,174500,202215640,4640,4640,4640,4640,0
|
|
20240405,174400,202215640,4640,4640,4640,4640,0
|
|
20240405,174300,202215640,4640,4640,4640,4640,0
|
|
20240405,174200,202215640,4640,4640,4640,4640,0
|
|
20240405,174100,202215640,4640,4640,4640,4640,0
|
|
20240405,174000,202215640,4640,4640,4640,4640,0
|
|
20240405,173900,202215640,4640,4640,4640,4640,0
|
|
20240405,173800,202215640,4640,4640,4640,4640,0
|
|
20240405,173700,202215640,4640,4640,4640,4640,0
|
|
20240405,173600,202215640,4640,4640,4640,4640,0
|
|
20240405,173500,202215640,4640,4640,4640,4640,0
|
|
20240405,173400,202215640,4640,4640,4640,4640,0
|
|
20240405,173300,202215640,4640,4640,4640,4640,0
|
|
20240405,173200,202215640,4640,4640,4640,4640,0
|
|
20240405,173100,202215640,4640,4640,4640,4640,0
|
|
20240405,173000,202215640,4640,4640,4640,4640,0
|
|
20240405,172900,202215640,4640,4640,4640,4640,0
|
|
20240405,172800,202215640,4640,4640,4640,4640,0
|
|
20240405,172700,202215640,4640,4640,4640,4640,0
|
|
20240405,172600,202215640,4640,4640,4640,4640,0
|
|
20240405,172500,202215640,4640,4640,4640,4640,0
|
|
20240405,172400,202215640,4640,4640,4640,4640,0
|
|
20240405,172300,202215640,4640,4640,4640,4640,0
|
|
20240405,172200,202215640,4640,4640,4640,4640,0
|
|
20240405,172100,202215640,4640,4640,4640,4640,0
|
|
20240405,172000,202215640,4640,4640,4640,4640,0
|
|
20240405,171900,202215640,4640,4640,4640,4640,0
|
|
20240405,171800,202215640,4640,4640,4640,4640,0
|
|
20240405,171700,202215640,4640,4640,4640,4640,0
|
|
20240405,171600,202215640,4640,4640,4640,4640,377
|
|
20240405,171500,202215640,4640,4640,4640,4640,0
|
|
20240405,171400,202215640,4640,4640,4640,4640,0
|
|
20240405,171300,202215640,4640,4640,4640,4640,0
|
|
20240405,171200,202215640,4640,4640,4640,4640,0
|
|
20240405,171100,202215640,4640,4640,4640,4640,0
|
|
20240405,171000,202215640,4640,4640,4640,4640,0
|
|
20240405,170900,202215640,4640,4640,4640,4640,0
|
|
20240405,170800,202215640,4640,4640,4640,4640,0
|
|
20240405,170700,202215640,4640,4640,4640,4640,0
|
|
20240405,170600,202215640,4640,4640,4640,4640,0
|
|
20240405,170500,202215640,4640,4640,4640,4640,0
|
|
20240405,170400,202215640,4640,4640,4640,4640,0
|
|
20240405,170300,202215640,4640,4640,4640,4640,0
|
|
20240405,170200,202215640,4640,4640,4640,4640,0
|
|
20240405,170100,202215640,4640,4640,4640,4640,0
|
|
20240405,170000,202215640,4640,4640,4640,4640,0
|
|
20240405,165900,202215640,4640,4640,4640,4640,0
|
|
20240405,165800,202215640,4640,4640,4640,4640,0
|
|
20240405,165700,202215640,4640,4640,4640,4640,0
|
|
20240405,165600,202215640,4640,4640,4640,4640,0
|
|
20240405,165500,202215640,4640,4640,4640,4640,0
|
|
20240405,165400,202215640,4640,4640,4640,4640,0
|
|
20240405,165300,202215640,4640,4640,4640,4640,0
|
|
20240405,165200,202215640,4640,4640,4640,4640,0
|
|
20240405,165100,202215640,4640,4640,4640,4640,0
|
|
20240405,165000,202215640,4640,4640,4640,4640,0
|
|
20240405,164900,202215640,4640,4640,4640,4640,0
|
|
20240405,164800,202215640,4640,4640,4640,4640,0
|
|
20240405,164700,202215640,4640,4640,4640,4640,0
|
|
20240405,164600,202215640,4640,4640,4640,4640,377
|
|
20240405,164500,202215640,4640,4640,4640,4640,0
|
|
20240405,164400,202215640,4640,4640,4640,4640,0
|
|
20240405,164300,202215640,4640,4640,4640,4640,0
|
|
20240405,164200,202215640,4640,4640,4640,4640,0
|
|
20240405,164100,202215640,4640,4640,4640,4640,0
|
|
20240405,164000,202215640,4640,4640,4640,4640,0
|
|
20240405,163900,202215640,4640,4640,4640,4640,0
|
|
20240405,163800,202215640,4640,4640,4640,4640,0
|
|
20240405,163700,202215640,4640,4640,4640,4640,0
|
|
20240405,163600,202215640,4640,4640,4640,4640,0
|
|
20240405,163500,202215640,4640,4640,4640,4640,0
|
|
20240405,163400,202215640,4640,4640,4640,4640,0
|
|
20240405,163300,202215640,4640,4640,4640,4640,0
|
|
20240405,163200,202215640,4640,4640,4640,4640,0
|
|
20240405,163100,202215640,4640,4640,4640,4640,0
|
|
20240405,163000,202215640,4640,4640,4640,4640,0
|
|
20240405,162900,202215640,4640,4640,4640,4640,0
|
|
20240405,162800,202215640,4640,4640,4640,4640,0
|
|
20240405,162700,202215640,4640,4640,4640,4640,0
|
|
20240405,162600,202215640,4640,4640,4640,4640,0
|
|
20240405,162500,202215640,4640,4640,4640,4640,0
|
|
20240405,162400,202215640,4640,4640,4640,4640,0
|
|
20240405,162300,202215640,4640,4640,4640,4640,0
|
|
20240405,162200,202215640,4640,4640,4640,4640,0
|
|
20240405,162100,202215640,4640,4640,4640,4640,0
|
|
20240405,162000,202215640,4640,4640,4640,4640,0
|
|
20240405,161900,202215640,4640,4640,4640,4640,0
|
|
20240405,161800,202215640,4640,4640,4640,4640,0
|
|
20240405,161700,202215640,4640,4640,4640,4640,0
|
|
20240405,161600,202215640,4640,4640,4640,4640,377
|
|
20240405,161500,202215640,4640,4640,4640,4640,0
|
|
20240405,161400,202215640,4640,4640,4640,4640,0
|
|
20240405,161300,202215640,4640,4640,4640,4640,0
|
|
20240405,161200,202215640,4640,4640,4640,4640,0
|
|
20240405,161100,202215640,4640,4640,4640,4640,0
|
|
20240405,161000,202215640,4640,4640,4640,4640,0
|
|
20240405,160900,202215640,4640,4640,4640,4640,0
|
|
20240405,160800,202215640,4640,4640,4640,4640,0
|
|
20240405,160700,202215640,4640,4640,4640,4640,0
|
|
20240405,160600,202215640,4640,4640,4640,4640,0
|
|
20240405,160500,202215640,4640,4640,4640,4640,0
|
|
20240405,160400,202215640,4640,4640,4640,4640,0
|
|
20240405,160300,202215640,4640,4640,4640,4640,0
|
|
20240405,160200,202215640,4640,4640,4640,4640,0
|
|
20240405,160100,202215640,4640,4640,4640,4640,0
|
|
20240405,160000,202215640,4640,4640,4640,4640,0
|
|
20240405,155900,202215640,4640,4640,4640,4640,0
|
|
20240405,155800,202215640,4640,4640,4640,4640,0
|
|
20240405,155700,202215640,4640,4640,4640,4640,0
|
|
20240405,155600,202215640,4640,4640,4640,4640,0
|
|
20240405,155500,202215640,4640,4640,4640,4640,0
|
|
20240405,155400,202215640,4640,4640,4640,4640,0
|
|
20240405,155300,202215640,4640,4640,4640,4640,0
|
|
20240405,155200,202215640,4640,4640,4640,4640,0
|
|
20240405,155100,202215640,4640,4640,4640,4640,0
|
|
20240405,155000,202215640,4640,4640,4640,4640,0
|
|
20240405,154900,202215640,4640,4640,4640,4640,0
|
|
20240405,154800,202215640,4640,4640,4640,4640,0
|
|
20240405,154700,202215640,4640,4640,4640,4640,0
|
|
20240405,154600,202215640,4640,4640,4640,4640,377
|
|
20240405,154500,202215640,4640,4640,4640,4640,0
|
|
20240405,154400,202215640,4640,4640,4640,4640,0
|
|
20240405,154300,202215640,4640,4640,4640,4640,0
|
|
20240405,154200,202215640,4640,4640,4640,4640,0
|
|
20240405,154100,202215640,4640,4640,4640,4640,0
|
|
20240405,154000,202215640,4640,4640,4640,4640,0
|
|
20240405,153900,202215640,4640,4640,4640,4640,0
|
|
20240405,153800,202215640,4640,4640,4640,4640,0
|
|
20240405,153700,202215640,4640,4640,4640,4640,0
|
|
20240405,153600,202215640,4640,4640,4640,4640,0
|
|
20240405,153500,202215640,4640,4640,4640,4640,0
|
|
20240405,153400,202215640,4640,4640,4640,4640,0
|
|
20240405,153300,202215640,4640,4640,4640,4640,0
|
|
20240405,153200,202215640,4640,4640,4640,4640,0
|
|
20240405,153100,202215640,4640,4640,4640,4640,0
|
|
20240405,153000,202215640,4640,4640,4640,4640,377
|
|
20240405,152900,200466360,4640,4640,4640,4640,0
|
|
20240405,152800,200466360,4640,4640,4640,4640,0
|
|
20240405,152700,200466360,4640,4640,4640,4640,0
|
|
20240405,152600,200466360,4640,4640,4640,4640,0
|
|
20240405,152500,200466360,4640,4640,4640,4640,0
|
|
20240405,152400,200466360,4640,4640,4640,4640,0
|
|
20240405,152300,200466360,4640,4640,4640,4640,0
|
|
20240405,152200,200466360,4640,4640,4640,4640,0
|
|
20240405,152100,200466360,4640,4640,4640,4640,0
|
|
20240405,152000,200466360,4640,4640,4640,4640,0
|
|
20240405,151900,200466360,4640,4640,4640,4640,1
|
|
20240405,151800,200461720,4615,4615,4615,4615,0
|
|
20240405,151700,200461720,4615,4615,4615,4615,2
|
|
20240405,151600,200452490,4635,4635,4635,4635,150
|
|
20240405,151500,199757240,4635,4635,4635,4635,1
|
|
20240405,151400,199752605,4640,4640,4640,4640,0
|
|
20240405,151300,199752605,4640,4640,4640,4640,6
|
|
20240405,151200,199724765,4640,4640,4640,4640,0
|
|
20240405,151100,199724765,4640,4640,4640,4640,2
|
|
20240405,151000,199715485,4640,4640,4640,4640,0
|
|
20240405,150900,199715485,4640,4640,4640,4640,4
|
|
20240405,150800,199696925,4640,4615,4640,4615,101
|
|
20240405,150700,199230785,4610,4610,4610,4610,30
|
|
20240405,150600,199092485,4610,4610,4610,4610,74
|
|
20240405,150500,198751345,4640,4640,4640,4640,5
|
|
20240405,150400,198728145,4640,4640,4640,4640,2
|
|
20240405,150300,198718865,4640,4640,4640,4640,0
|
|
20240405,150200,198718865,4640,4640,4640,4640,0
|
|
20240405,150100,198718865,4640,4640,4640,4640,0
|
|
20240405,150000,198718865,4640,4640,4640,4640,0
|
|
20240405,145900,198718865,4640,4640,4640,4640,0
|
|
20240405,145800,198718865,4640,4640,4640,4640,2
|
|
20240405,145700,198709585,4645,4645,4645,4645,0
|
|
20240405,145600,198709585,4645,4645,4645,4645,0
|
|
20240405,145500,198709585,4645,4630,4645,4610,224
|
|
20240405,145400,197674415,4630,4605,4630,4605,167
|
|
20240405,145300,196905355,4610,4630,4630,4610,435
|
|
20240405,145200,194895265,4630,4630,4630,4630,48
|
|
20240405,145100,194673025,4630,4620,4630,4620,1002
|
|
20240405,145000,190036435,4625,4625,4625,4625,0
|
|
20240405,144900,190036435,4625,4625,4625,4625,38
|
|
20240405,144800,189860685,4625,4625,4625,4625,0
|
|
20240405,144700,189860685,4625,4625,4625,4625,0
|
|
20240405,144600,189860685,4625,4625,4625,4625,100
|
|
20240405,144500,189398185,4625,4620,4625,4620,12
|
|
20240405,144400,189342695,4625,4625,4625,4605,1311
|
|
20240405,144300,183303795,4610,4625,4625,4610,1437
|
|
20240405,144200,176677580,4625,4625,4625,4625,0
|
|
20240405,144100,176677580,4625,4625,4625,4625,0
|
|
20240405,144000,176677580,4625,4625,4625,4625,0
|
|
20240405,143900,176677580,4625,4625,4625,4625,0
|
|
20240405,143800,176677580,4625,4625,4625,4625,0
|
|
20240405,143700,176677580,4625,4625,4625,4625,0
|
|
20240405,143600,176677580,4625,4620,4625,4620,8
|
|
20240405,143500,176640590,4625,4625,4625,4625,0
|
|
20240405,143400,176640590,4625,4625,4625,4625,0
|
|
20240405,143300,176640590,4625,4625,4625,4625,0
|
|
20240405,143200,176640590,4625,4625,4625,4625,1
|
|
20240405,143100,176635965,4620,4620,4620,4620,1
|
|
20240405,143000,176631345,4625,4625,4625,4625,0
|
|
20240405,142900,176631345,4625,4625,4625,4625,0
|
|
20240405,142800,176631345,4625,4625,4625,4625,0
|
|
20240405,142700,176631345,4625,4625,4625,4625,1
|
|
20240405,142600,176626720,4620,4625,4625,4620,6
|
|
20240405,142500,176598995,4625,4625,4625,4625,0
|
|
20240405,142400,176598995,4625,4610,4625,4610,474
|
|
20240405,142300,174413840,4625,4625,4625,4625,10
|
|
20240405,142200,174367590,4625,4625,4625,4625,1
|
|
20240405,142100,174362965,4610,4610,4610,4610,500
|
|
20240405,142000,172057965,4625,4625,4625,4625,0
|
|
20240405,141900,172057965,4625,4625,4625,4625,0
|
|
20240405,141800,172057965,4625,4615,4625,4610,684
|
|
20240405,141700,168901690,4630,4630,4630,4630,0
|
|
20240405,141600,168901690,4630,4630,4630,4630,19
|
|
20240405,141500,168813720,4630,4630,4630,4630,1
|
|
20240405,141400,168809090,4615,4615,4615,4615,30
|
|
20240405,141300,168670640,4630,4630,4630,4630,249
|
|
20240405,141200,167517770,4630,4630,4630,4630,0
|
|
20240405,141100,167517770,4630,4630,4630,4630,0
|
|
20240405,141000,167517770,4630,4630,4630,4630,0
|
|
20240405,140900,167517770,4630,4630,4630,4630,1
|
|
20240405,140800,167513140,4630,4630,4630,4630,50
|
|
20240405,140700,167281640,4630,4615,4630,4615,251
|
|
20240405,140600,166123260,4630,4630,4630,4630,100
|
|
20240405,140500,165660260,4630,4620,4630,4615,187
|
|
20240405,140400,164797235,4630,4630,4630,4630,20
|
|
20240405,140300,164704635,4630,4615,4630,4615,5
|
|
20240405,140200,164681545,4630,4620,4630,4620,42
|
|
20240405,140100,164487485,4620,4630,4630,4620,45
|
|
20240405,140000,164279285,4635,4635,4635,4635,0
|
|
20240405,135900,164279285,4635,4635,4635,4635,0
|
|
20240405,135800,164279285,4635,4635,4635,4635,10
|
|
20240405,135700,164232935,4635,4635,4635,4635,0
|
|
20240405,135600,164232935,4635,4635,4635,4635,2
|
|
20240405,135500,164223665,4645,4645,4645,4645,0
|
|
20240405,135400,164223665,4645,4645,4645,4645,0
|
|
20240405,135300,164223665,4645,4645,4645,4645,0
|
|
20240405,135200,164223665,4645,4640,4645,4640,2
|
|
20240405,135100,164214380,4645,4645,4645,4645,0
|
|
20240405,135000,164214380,4645,4645,4645,4645,1
|
|
20240405,134900,164209735,4645,4635,4645,4635,922
|
|
20240405,134800,159930580,4640,4635,4640,4635,2001
|
|
20240405,134700,150655940,4635,4635,4635,4635,0
|
|
20240405,134600,150655940,4635,4635,4635,4635,2
|
|
20240405,134500,150646670,4635,4635,4635,4635,130
|
|
20240405,134400,150044120,4635,4635,4635,4635,1
|
|
20240405,134300,150039485,4610,4610,4610,4610,0
|
|
20240405,134200,150039485,4610,4610,4610,4610,6
|
|
20240405,134100,150011825,4610,4620,4620,4610,20
|
|
20240405,134000,149919525,4635,4635,4635,4635,3
|
|
20240405,133900,149905620,4635,4635,4635,4635,0
|
|
20240405,133800,149905620,4635,4610,4635,4610,32
|
|
20240405,133700,149758075,4635,4610,4635,4610,51
|
|
20240405,133600,149522940,4610,4635,4635,4610,2
|
|
20240405,133500,149513695,4610,4610,4610,4610,795
|
|
20240405,133400,145848745,4610,4610,4610,4610,205
|
|
20240405,133300,144903695,4630,4630,4630,4630,0
|
|
20240405,133200,144903695,4630,4630,4630,4630,948
|
|
20240405,133100,140514455,4605,4605,4605,4605,0
|
|
20240405,133000,140514455,4605,4605,4605,4605,1
|
|
20240405,132900,140509850,4605,4605,4605,4605,1
|
|
20240405,132800,140505245,4630,4630,4630,4630,13
|
|
20240405,132700,140445055,4630,4630,4630,4630,3
|
|
20240405,132600,140431165,4630,4630,4630,4605,5
|
|
20240405,132500,140408065,4605,4610,4630,4605,78
|
|
20240405,132400,140048480,4610,4610,4610,4610,0
|
|
20240405,132300,140048480,4610,4610,4610,4610,0
|
|
20240405,132200,140048480,4610,4610,4610,4610,1775
|
|
20240405,132100,131865730,4610,4610,4610,4610,0
|
|
20240405,132000,131865730,4610,4610,4610,4610,0
|
|
20240405,131900,131865730,4610,4610,4610,4610,0
|
|
20240405,131800,131865730,4610,4630,4630,4610,1001
|
|
20240405,131700,127251100,4610,4610,4610,4610,10
|
|
20240405,131600,127205000,4610,4610,4610,4610,0
|
|
20240405,131500,127205000,4610,4610,4610,4610,491
|
|
20240405,131400,124941490,4610,4610,4610,4610,86
|
|
20240405,131300,124545030,4615,4615,4615,4615,18
|
|
20240405,131200,124461960,4615,4615,4615,4615,0
|
|
20240405,131100,124461960,4615,4615,4615,4615,0
|
|
20240405,131000,124461960,4615,4615,4615,4615,0
|
|
20240405,130900,124461960,4615,4615,4615,4615,9
|
|
20240405,130800,124420425,4615,4615,4615,4615,109
|
|
20240405,130700,123917390,4610,4610,4610,4610,1391
|
|
20240405,130600,117504880,4610,4610,4610,4610,1
|
|
20240405,130500,117500270,4615,4615,4615,4615,2
|
|
20240405,130400,117491040,4615,4615,4615,4615,0
|
|
20240405,130300,117491040,4615,4615,4615,4615,0
|
|
20240405,130200,117491040,4615,4615,4615,4615,12
|
|
20240405,130100,117435660,4615,4615,4615,4615,3
|
|
20240405,130000,117421815,4615,4615,4615,4615,153
|
|
20240405,125900,116715720,4615,4615,4615,4615,2
|
|
20240405,125800,116706490,4615,4615,4615,4615,44
|
|
20240405,125700,116503430,4615,4615,4615,4615,0
|
|
20240405,125600,116503430,4615,4615,4615,4615,0
|
|
20240405,125500,116503430,4615,4615,4615,4615,0
|
|
20240405,125400,116503430,4615,4615,4615,4615,1
|
|
20240405,125300,116498815,4615,4615,4615,4615,3
|
|
20240405,125200,116484970,4615,4615,4615,4615,8
|
|
20240405,125100,116448050,4610,4615,4615,4610,319
|
|
20240405,125000,114977365,4615,4620,4620,4615,20
|
|
20240405,124900,114885040,4615,4615,4615,4615,0
|
|
20240405,124800,114885040,4615,4615,4615,4615,20
|
|
20240405,124700,114792740,4635,4635,4635,4635,0
|
|
20240405,124600,114792740,4635,4635,4635,4635,0
|
|
20240405,124500,114792740,4635,4635,4635,4635,0
|
|
20240405,124400,114792740,4635,4635,4635,4635,0
|
|
20240405,124300,114792740,4635,4635,4635,4635,0
|
|
20240405,124200,114792740,4635,4635,4635,4635,0
|
|
20240405,124100,114792740,4635,4635,4635,4635,0
|
|
20240405,124000,114792740,4635,4635,4635,4635,0
|
|
20240405,123900,114792740,4635,4635,4635,4635,0
|
|
20240405,123800,114792740,4635,4635,4635,4635,0
|
|
20240405,123700,114792740,4635,4635,4635,4635,5
|
|
20240405,123600,114769565,4640,4640,4640,4640,0
|
|
20240405,123500,114769565,4640,4640,4640,4640,10
|
|
20240405,123400,114723165,4640,4610,4640,4610,201
|
|
20240405,123300,113796525,4610,4610,4610,4610,0
|
|
20240405,123200,113796525,4610,4615,4615,4610,20
|
|
20240405,123100,113704285,4615,4615,4615,4615,0
|
|
20240405,123000,113704285,4615,4615,4615,4615,97
|
|
20240405,122900,113256630,4610,4610,4610,4610,0
|
|
20240405,122800,113256630,4610,4635,4635,4610,27
|
|
20240405,122700,113131990,4640,4640,4640,4640,0
|
|
20240405,122600,113131990,4640,4640,4640,4640,30
|
|
20240405,122500,112992790,4640,4640,4640,4640,0
|
|
20240405,122400,112992790,4640,4640,4640,4640,10
|
|
20240405,122300,112946390,4640,4630,4640,4630,20
|
|
20240405,122200,112853730,4615,4615,4615,4615,0
|
|
20240405,122100,112853730,4615,4615,4615,4615,153
|
|
20240405,122000,112147635,4615,4615,4615,4615,26
|
|
20240405,121900,112027645,4615,4615,4615,4615,0
|
|
20240405,121800,112027645,4615,4615,4615,4615,111
|
|
20240405,121700,111515380,4615,4615,4615,4615,16
|
|
20240405,121600,111441540,4615,4615,4615,4615,92
|
|
20240405,121500,111016960,4615,4610,4615,4610,1003
|
|
20240405,121400,106393110,4610,4610,4610,4610,330
|
|
20240405,121300,104871810,4615,4615,4615,4615,281
|
|
20240405,121200,103574995,4615,4615,4615,4615,10
|
|
20240405,121100,103528845,4615,4615,4615,4615,112
|
|
20240405,121000,103011965,4615,4615,4615,4615,0
|
|
20240405,120900,103011965,4615,4620,4620,4615,1258
|
|
20240405,120800,97206270,4620,4620,4620,4620,0
|
|
20240405,120700,97206270,4620,4620,4620,4620,1
|
|
20240405,120600,97201650,4620,4620,4620,4620,0
|
|
20240405,120500,97201650,4620,4620,4620,4620,3
|
|
20240405,120400,97187790,4620,4615,4620,4615,126
|
|
20240405,120300,96606260,4620,4620,4620,4620,1012
|
|
20240405,120200,91930820,4620,4620,4620,4620,1
|
|
20240405,120100,91926200,4615,4615,4615,4615,0
|
|
20240405,120000,91926200,4615,4615,4615,4615,0
|
|
20240405,115900,91926200,4615,4615,4615,4615,0
|
|
20240405,115800,91926200,4615,4615,4615,4615,21
|
|
20240405,115700,91829285,4615,4615,4615,4615,50
|
|
20240405,115600,91598535,4615,4615,4615,4615,100
|
|
20240405,115500,91137035,4620,4615,4620,4615,1001
|
|
20240405,115400,86517415,4620,4620,4620,4620,0
|
|
20240405,115300,86517415,4620,4640,4640,4620,703
|
|
20240405,115200,83269515,4640,4640,4640,4640,0
|
|
20240405,115100,83269515,4640,4640,4640,4640,0
|
|
20240405,115000,83269515,4640,4640,4640,4640,0
|
|
20240405,114900,83269515,4640,4640,4640,4640,1
|
|
20240405,114800,83264875,4640,4640,4640,4640,5
|
|
20240405,114700,83241675,4640,4640,4640,4640,0
|
|
20240405,114600,83241675,4640,4640,4640,4640,0
|
|
20240405,114500,83241675,4640,4640,4640,4640,10
|
|
20240405,114400,83195275,4620,4640,4640,4620,85
|
|
20240405,114300,82802375,4620,4620,4620,4620,0
|
|
20240405,114200,82802375,4620,4620,4620,4620,0
|
|
20240405,114100,82802375,4620,4620,4620,4620,300
|
|
20240405,114000,81416375,4640,4640,4640,4640,9
|
|
20240405,113900,81374615,4640,4640,4640,4640,0
|
|
20240405,113800,81374615,4640,4640,4640,4640,0
|
|
20240405,113700,81374615,4640,4640,4640,4640,100
|
|
20240405,113600,80910615,4640,4640,4640,4640,1
|
|
20240405,113500,80905975,4640,4640,4640,4640,32
|
|
20240405,113400,80757495,4620,4620,4620,4620,104
|
|
20240405,113300,80277015,4640,4630,4640,4630,42
|
|
20240405,113200,80082455,4640,4640,4640,4640,0
|
|
20240405,113100,80082455,4640,4640,4640,4640,0
|
|
20240405,113000,80082455,4640,4640,4640,4640,0
|
|
20240405,112900,80082455,4640,4640,4640,4640,900
|
|
20240405,112800,75906455,4640,4640,4640,4640,0
|
|
20240405,112700,75906455,4640,4630,4640,4630,10
|
|
20240405,112600,75860130,4620,4620,4620,4620,0
|
|
20240405,112500,75860130,4620,4620,4620,4620,0
|
|
20240405,112400,75860130,4620,4620,4620,4620,134
|
|
20240405,112300,75241050,4620,4620,4620,4620,0
|
|
20240405,112200,75241050,4620,4620,4620,4620,0
|
|
20240405,112100,75241050,4620,4620,4620,4620,0
|
|
20240405,112000,75241050,4620,4620,4620,4620,393
|
|
20240405,111900,73425390,4620,4620,4620,4620,148
|
|
20240405,111800,72741630,4625,4625,4625,4625,0
|
|
20240405,111700,72741630,4625,4630,4630,4625,310
|
|
20240405,111600,71307830,4630,4635,4635,4630,5
|
|
20240405,111500,71284675,4635,4635,4635,4635,101
|
|
20240405,111400,70816540,4640,4640,4640,4640,0
|
|
20240405,111300,70816540,4640,4640,4640,4640,0
|
|
20240405,111200,70816540,4640,4640,4640,4640,3
|
|
20240405,111100,70802620,4620,4620,4620,4620,0
|
|
20240405,111000,70802620,4620,4620,4620,4620,0
|
|
20240405,110900,70802620,4620,4620,4620,4620,0
|
|
20240405,110800,70802620,4620,4620,4620,4620,0
|
|
20240405,110700,70802620,4620,4620,4620,4620,0
|
|
20240405,110600,70802620,4620,4620,4620,4620,0
|
|
20240405,110500,70802620,4620,4620,4620,4620,300
|
|
20240405,110400,69416620,4620,4625,4625,4620,63
|
|
20240405,110300,69125555,4620,4620,4620,4620,0
|
|
20240405,110200,69125555,4620,4620,4620,4620,0
|
|
20240405,110100,69125555,4620,4620,4620,4620,0
|
|
20240405,110000,69125555,4620,4620,4620,4620,229
|
|
20240405,105900,68067575,4620,4620,4620,4620,108
|
|
20240405,105800,67568615,4620,4620,4620,4620,0
|
|
20240405,105700,67568615,4620,4620,4620,4620,0
|
|
20240405,105600,67568615,4620,4620,4620,4620,0
|
|
20240405,105500,67568615,4620,4620,4620,4620,400
|
|
20240405,105400,65720615,4620,4620,4620,4620,0
|
|
20240405,105300,65720615,4620,4620,4620,4620,0
|
|
20240405,105200,65720615,4620,4620,4620,4620,57
|
|
20240405,105100,65457275,4620,4620,4620,4620,101
|
|
20240405,105000,64990655,4620,4620,4620,4620,200
|
|
20240405,104900,64066655,4620,4620,4620,4620,150
|
|
20240405,104800,63373655,4620,4620,4620,4620,15
|
|
20240405,104700,63304355,4625,4625,4625,4625,10
|
|
20240405,104600,63258105,4625,4625,4625,4625,0
|
|
20240405,104500,63258105,4625,4625,4625,4625,0
|
|
20240405,104400,63258105,4625,4625,4625,4625,0
|
|
20240405,104300,63258105,4625,4640,4645,4625,327
|
|
20240405,104200,61741195,4620,4620,4620,4620,40
|
|
20240405,104100,61556395,4620,4620,4620,4620,0
|
|
20240405,104000,61556395,4620,4620,4620,4620,0
|
|
20240405,103900,61556395,4620,4620,4620,4620,0
|
|
20240405,103800,61556395,4620,4620,4620,4620,0
|
|
20240405,103700,61556395,4620,4620,4620,4620,7
|
|
20240405,103600,61524055,4620,4620,4620,4620,53
|
|
20240405,103500,61279195,4615,4615,4615,4615,0
|
|
20240405,103400,61279195,4615,4615,4615,4615,0
|
|
20240405,103300,61279195,4615,4625,4625,4615,195
|
|
20240405,103200,60378470,4620,4620,4620,4620,0
|
|
20240405,103100,60378470,4620,4620,4620,4620,501
|
|
20240405,103000,58063850,4645,4645,4645,4645,50
|
|
20240405,102900,57831600,4620,4620,4620,4620,0
|
|
20240405,102800,57831600,4620,4645,4645,4620,264
|
|
20240405,102700,56610410,4645,4645,4645,4645,0
|
|
20240405,102600,56610410,4645,4645,4645,4645,10
|
|
20240405,102500,56563960,4645,4645,4645,4645,37
|
|
20240405,102400,56392095,4650,4650,4650,4650,0
|
|
20240405,102300,56392095,4650,4650,4650,4650,110
|
|
20240405,102200,55880595,4650,4650,4650,4650,2
|
|
20240405,102100,55871295,4650,4650,4650,4650,31
|
|
20240405,102000,55727145,4650,4650,4650,4650,0
|
|
20240405,101900,55727145,4650,4650,4650,4650,0
|
|
20240405,101800,55727145,4650,4650,4650,4650,1
|
|
20240405,101700,55722495,4660,4660,4660,4660,0
|
|
20240405,101600,55722495,4660,4660,4660,4660,1
|
|
20240405,101500,55717835,4660,4660,4660,4660,0
|
|
20240405,101400,55717835,4660,4660,4660,4660,1
|
|
20240405,101300,55713175,4650,4650,4650,4650,0
|
|
20240405,101200,55713175,4650,4655,4655,4650,14
|
|
20240405,101100,55648055,4660,4660,4660,4660,0
|
|
20240405,101000,55648055,4660,4660,4660,4660,0
|
|
20240405,100900,55648055,4660,4660,4660,4660,0
|
|
20240405,100800,55648055,4660,4660,4660,4660,20
|
|
20240405,100700,55554855,4660,4660,4660,4660,4
|
|
20240405,100600,55536215,4615,4615,4615,4615,0
|
|
20240405,100500,55536215,4615,4655,4655,4615,595
|
|
20240405,100400,52784125,4655,4655,4655,4655,35
|
|
20240405,100300,52621200,4655,4655,4655,4655,7
|
|
20240405,100200,52588615,4655,4650,4655,4650,501
|
|
20240405,100100,50258935,4650,4650,4650,4650,6
|
|
20240405,100000,50231035,4650,4650,4650,4650,56
|
|
20240405,095900,49970635,4650,4625,4650,4625,1199
|
|
20240405,095800,44407730,4625,4625,4625,4625,3
|
|
20240405,095700,44393855,4625,4625,4625,4625,14
|
|
20240405,095600,44329105,4625,4620,4625,4615,298
|
|
20240405,095500,42951570,4625,4625,4625,4625,22
|
|
20240405,095400,42849820,4625,4625,4625,4625,1
|
|
20240405,095300,42845195,4620,4620,4620,4620,0
|
|
20240405,095200,42845195,4620,4620,4620,4620,10
|
|
20240405,095100,42798995,4625,4625,4625,4625,5
|
|
20240405,095000,42775870,4625,4625,4625,4625,1
|
|
20240405,094900,42771245,4615,4615,4615,4615,1169
|
|
20240405,094800,37376310,4615,4615,4615,4615,1
|
|
20240405,094700,37371695,4615,4615,4615,4615,5
|
|
20240405,094600,37348620,4615,4615,4615,4615,16
|
|
20240405,094500,37274780,4615,4615,4615,4615,65
|
|
20240405,094400,36974805,4615,4615,4615,4615,300
|
|
20240405,094300,35590305,4615,4615,4615,4615,72
|
|
20240405,094200,35258025,4615,4625,4625,4615,219
|
|
20240405,094100,34247240,4625,4625,4625,4625,10
|
|
20240405,094000,34200990,4625,4625,4625,4625,2
|
|
20240405,093900,34191740,4610,4610,4610,4610,1002
|
|
20240405,093800,29572520,4615,4615,4615,4615,112
|
|
20240405,093700,29055640,4615,4615,4615,4615,197
|
|
20240405,093600,28146485,4615,4615,4615,4615,2
|
|
20240405,093500,28137255,4615,4615,4615,4615,0
|
|
20240405,093400,28137255,4615,4615,4615,4615,338
|
|
20240405,093300,26577385,4615,4615,4615,4615,100
|
|
20240405,093200,26115885,4615,4615,4615,4615,100
|
|
20240405,093100,25654385,4615,4615,4615,4615,500
|
|
20240405,093000,23346885,4625,4625,4625,4625,50
|
|
20240405,092900,23115635,4625,4625,4625,4625,100
|
|
20240405,092800,22653135,4625,4625,4625,4625,0
|
|
20240405,092700,22653135,4625,4625,4625,4625,0
|
|
20240405,092600,22653135,4625,4625,4625,4625,5
|
|
20240405,092500,22630010,4620,4610,4620,4610,178
|
|
20240405,092400,21809190,4610,4610,4610,4610,116
|
|
20240405,092300,21274430,4610,4615,4615,4610,1126
|
|
20240405,092200,16083160,4615,4610,4615,4610,30
|
|
20240405,092100,15944715,4610,4615,4615,4610,273
|
|
20240405,092000,14686065,4610,4610,4610,4610,5
|
|
20240405,091900,14663015,4610,4610,4610,4610,0
|
|
20240405,091800,14663015,4610,4610,4610,4610,73
|
|
20240405,091700,14326485,4610,4610,4610,4610,300
|
|
20240405,091600,12943485,4610,4615,4615,4610,387
|
|
20240405,091500,11158340,4620,4635,4635,4620,859
|
|
20240405,091400,7188115,4635,4635,4635,4635,0
|
|
20240405,091300,7188115,4635,4635,4635,4635,0
|
|
20240405,091200,7188115,4635,4635,4635,4635,4
|
|
20240405,091100,7169575,4640,4640,4640,4640,0
|
|
20240405,091000,7169575,4640,4640,4640,4640,45
|
|
20240405,090900,6960775,4640,4640,4640,4640,20
|
|
20240405,090800,6867975,4645,4645,4645,4645,0
|
|
20240405,090700,6867975,4645,4645,4645,4645,0
|
|
20240405,090600,6867975,4645,4620,4645,4620,419
|
|
20240405,090500,4924220,4620,4620,4620,4620,10
|
|
20240405,090400,4878020,4620,4620,4620,4620,0
|
|
20240405,090300,4878020,4620,4620,4620,4620,500
|
|
20240405,090200,2568020,4620,4620,4620,4620,0
|
|
20240405,090100,2568020,4620,4620,4620,4620,25
|
|
20240405,090000,2452520,4610,4610,4610,4610,532
|