684 lines
32 KiB
CSV
684 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240404,202100,224396365,4400,4400,4400,4400,775
|
|
20240404,202000,224396365,4400,4400,4400,4400,0
|
|
20240404,201900,224396365,4400,4400,4400,4400,0
|
|
20240404,201800,224396365,4400,4400,4400,4400,0
|
|
20240404,201700,224396365,4400,4400,4400,4400,0
|
|
20240404,201600,224396365,4400,4400,4400,4400,0
|
|
20240404,201500,224396365,4400,4400,4400,4400,0
|
|
20240404,201400,224396365,4400,4400,4400,4400,0
|
|
20240404,201300,224396365,4400,4400,4400,4400,0
|
|
20240404,201200,224396365,4400,4400,4400,4400,0
|
|
20240404,201100,224396365,4400,4400,4400,4400,0
|
|
20240404,201000,224396365,4400,4400,4400,4400,0
|
|
20240404,200900,224396365,4400,4400,4400,4400,0
|
|
20240404,200800,224396365,4400,4400,4400,4400,0
|
|
20240404,200700,224396365,4400,4400,4400,4400,0
|
|
20240404,200600,224396365,4400,4400,4400,4400,0
|
|
20240404,200500,224396365,4400,4400,4400,4400,0
|
|
20240404,200400,224396365,4400,4400,4400,4400,0
|
|
20240404,200300,224396365,4400,4400,4400,4400,0
|
|
20240404,200200,224396365,4400,4400,4400,4400,0
|
|
20240404,200100,224396365,4400,4400,4400,4400,0
|
|
20240404,200000,224396365,4400,4400,4400,4400,0
|
|
20240404,195900,224396365,4400,4400,4400,4400,0
|
|
20240404,195800,224396365,4400,4400,4400,4400,0
|
|
20240404,195700,224396365,4400,4400,4400,4400,0
|
|
20240404,195600,224396365,4400,4400,4400,4400,0
|
|
20240404,195500,224396365,4400,4400,4400,4400,0
|
|
20240404,195400,224396365,4400,4400,4400,4400,0
|
|
20240404,195300,224396365,4400,4400,4400,4400,0
|
|
20240404,195200,224396365,4400,4400,4400,4400,0
|
|
20240404,195100,224396365,4400,4400,4400,4400,775
|
|
20240404,195000,224396365,4400,4400,4400,4400,0
|
|
20240404,194900,224396365,4400,4400,4400,4400,0
|
|
20240404,194800,224396365,4400,4400,4400,4400,0
|
|
20240404,194700,224396365,4400,4400,4400,4400,0
|
|
20240404,194600,224396365,4400,4400,4400,4400,0
|
|
20240404,194500,224396365,4400,4400,4400,4400,0
|
|
20240404,194400,224396365,4400,4400,4400,4400,0
|
|
20240404,194300,224396365,4400,4400,4400,4400,0
|
|
20240404,194200,224396365,4400,4400,4400,4400,0
|
|
20240404,194100,224396365,4400,4400,4400,4400,0
|
|
20240404,194000,224396365,4400,4400,4400,4400,0
|
|
20240404,193900,224396365,4400,4400,4400,4400,0
|
|
20240404,193800,224396365,4400,4400,4400,4400,0
|
|
20240404,193700,224396365,4400,4400,4400,4400,0
|
|
20240404,193600,224396365,4400,4400,4400,4400,0
|
|
20240404,193500,224396365,4400,4400,4400,4400,0
|
|
20240404,193400,224396365,4400,4400,4400,4400,0
|
|
20240404,193300,224396365,4400,4400,4400,4400,0
|
|
20240404,193200,224396365,4400,4400,4400,4400,0
|
|
20240404,193100,224396365,4400,4400,4400,4400,0
|
|
20240404,193000,224396365,4400,4400,4400,4400,0
|
|
20240404,192900,224396365,4400,4400,4400,4400,0
|
|
20240404,192800,224396365,4400,4400,4400,4400,0
|
|
20240404,192700,224396365,4400,4400,4400,4400,0
|
|
20240404,192600,224396365,4400,4400,4400,4400,0
|
|
20240404,192500,224396365,4400,4400,4400,4400,0
|
|
20240404,192400,224396365,4400,4400,4400,4400,0
|
|
20240404,192300,224396365,4400,4400,4400,4400,0
|
|
20240404,192200,224396365,4400,4400,4400,4400,0
|
|
20240404,192100,224396365,4400,4400,4400,4400,775
|
|
20240404,192000,224396365,4400,4400,4400,4400,0
|
|
20240404,191900,224396365,4400,4400,4400,4400,0
|
|
20240404,191800,224396365,4400,4400,4400,4400,0
|
|
20240404,191700,224396365,4400,4400,4400,4400,0
|
|
20240404,191600,224396365,4400,4400,4400,4400,0
|
|
20240404,191500,224396365,4400,4400,4400,4400,0
|
|
20240404,191400,224396365,4400,4400,4400,4400,0
|
|
20240404,191300,224396365,4400,4400,4400,4400,0
|
|
20240404,191200,224396365,4400,4400,4400,4400,0
|
|
20240404,191100,224396365,4400,4400,4400,4400,0
|
|
20240404,191000,224396365,4400,4400,4400,4400,0
|
|
20240404,190900,224396365,4400,4400,4400,4400,0
|
|
20240404,190800,224396365,4400,4400,4400,4400,0
|
|
20240404,190700,224396365,4400,4400,4400,4400,0
|
|
20240404,190600,224396365,4400,4400,4400,4400,0
|
|
20240404,190500,224396365,4400,4400,4400,4400,0
|
|
20240404,190400,224396365,4400,4400,4400,4400,0
|
|
20240404,190300,224396365,4400,4400,4400,4400,0
|
|
20240404,190200,224396365,4400,4400,4400,4400,0
|
|
20240404,190100,224396365,4400,4400,4400,4400,0
|
|
20240404,190000,224396365,4400,4400,4400,4400,0
|
|
20240404,185900,224396365,4400,4400,4400,4400,0
|
|
20240404,185800,224396365,4400,4400,4400,4400,0
|
|
20240404,185700,224396365,4400,4400,4400,4400,0
|
|
20240404,185600,224396365,4400,4400,4400,4400,0
|
|
20240404,185500,224396365,4400,4400,4400,4400,0
|
|
20240404,185400,224396365,4400,4400,4400,4400,0
|
|
20240404,185300,224396365,4400,4400,4400,4400,0
|
|
20240404,185200,224396365,4400,4400,4400,4400,0
|
|
20240404,185100,224396365,4400,4400,4400,4400,775
|
|
20240404,185000,224396365,4400,4400,4400,4400,0
|
|
20240404,184900,224396365,4400,4400,4400,4400,0
|
|
20240404,184800,224396365,4400,4400,4400,4400,0
|
|
20240404,184700,224396365,4400,4400,4400,4400,0
|
|
20240404,184600,224396365,4400,4400,4400,4400,0
|
|
20240404,184500,224396365,4400,4400,4400,4400,0
|
|
20240404,184400,224396365,4400,4400,4400,4400,0
|
|
20240404,184300,224396365,4400,4400,4400,4400,0
|
|
20240404,184200,224396365,4400,4400,4400,4400,0
|
|
20240404,184100,224396365,4400,4400,4400,4400,0
|
|
20240404,184000,224396365,4400,4400,4400,4400,0
|
|
20240404,183900,224396365,4400,4400,4400,4400,0
|
|
20240404,183800,224396365,4400,4400,4400,4400,0
|
|
20240404,183700,224396365,4400,4400,4400,4400,0
|
|
20240404,183600,224396365,4400,4400,4400,4400,0
|
|
20240404,183500,224396365,4400,4400,4400,4400,0
|
|
20240404,183400,224396365,4400,4400,4400,4400,0
|
|
20240404,183300,224396365,4400,4400,4400,4400,0
|
|
20240404,183200,224396365,4400,4400,4400,4400,0
|
|
20240404,183100,224396365,4400,4400,4400,4400,0
|
|
20240404,183000,224396365,4400,4400,4400,4400,0
|
|
20240404,182900,224396365,4400,4400,4400,4400,0
|
|
20240404,182800,224396365,4400,4400,4400,4400,0
|
|
20240404,182700,224396365,4400,4400,4400,4400,0
|
|
20240404,182600,224396365,4400,4400,4400,4400,0
|
|
20240404,182500,224396365,4400,4400,4400,4400,0
|
|
20240404,182400,224396365,4400,4400,4400,4400,0
|
|
20240404,182300,224396365,4400,4400,4400,4400,0
|
|
20240404,182200,224396365,4400,4400,4400,4400,0
|
|
20240404,182100,224396365,4400,4400,4400,4400,775
|
|
20240404,182000,224396365,4400,4400,4400,4400,0
|
|
20240404,181900,224396365,4400,4400,4400,4400,0
|
|
20240404,181800,224396365,4400,4400,4400,4400,0
|
|
20240404,181700,224396365,4400,4400,4400,4400,0
|
|
20240404,181600,224396365,4400,4400,4400,4400,0
|
|
20240404,181500,224396365,4400,4400,4400,4400,0
|
|
20240404,181400,224396365,4400,4400,4400,4400,0
|
|
20240404,181300,224396365,4400,4400,4400,4400,0
|
|
20240404,181200,224396365,4400,4400,4400,4400,0
|
|
20240404,181100,224396365,4400,4400,4400,4400,0
|
|
20240404,181000,224396365,4400,4400,4400,4400,0
|
|
20240404,180900,224396365,4400,4400,4400,4400,0
|
|
20240404,180800,224396365,4400,4400,4400,4400,0
|
|
20240404,180700,224396365,4400,4400,4400,4400,0
|
|
20240404,180600,224396365,4400,4400,4400,4400,0
|
|
20240404,180500,224396365,4400,4400,4400,4400,0
|
|
20240404,180400,224396365,4400,4400,4400,4400,0
|
|
20240404,180300,224396365,4400,4400,4400,4400,0
|
|
20240404,180200,224396365,4400,4400,4400,4400,0
|
|
20240404,180100,224396365,4400,4400,4400,4400,0
|
|
20240404,180000,224396365,4400,4400,4400,4400,0
|
|
20240404,175900,224396365,4400,4400,4400,4400,0
|
|
20240404,175800,224396365,4400,4400,4400,4400,0
|
|
20240404,175700,224396365,4400,4400,4400,4400,0
|
|
20240404,175600,224396365,4400,4400,4400,4400,0
|
|
20240404,175500,224396365,4400,4400,4400,4400,0
|
|
20240404,175400,224396365,4400,4400,4400,4400,0
|
|
20240404,175300,224396365,4400,4400,4400,4400,0
|
|
20240404,175200,224396365,4400,4400,4400,4400,0
|
|
20240404,175100,224396365,4400,4400,4400,4400,775
|
|
20240404,175000,224396365,4400,4400,4400,4400,0
|
|
20240404,174900,224396365,4400,4400,4400,4400,0
|
|
20240404,174800,224396365,4400,4400,4400,4400,0
|
|
20240404,174700,224396365,4400,4400,4400,4400,0
|
|
20240404,174600,224396365,4400,4400,4400,4400,0
|
|
20240404,174500,224396365,4400,4400,4400,4400,0
|
|
20240404,174400,224396365,4400,4400,4400,4400,0
|
|
20240404,174300,224396365,4400,4400,4400,4400,0
|
|
20240404,174200,224396365,4400,4400,4400,4400,0
|
|
20240404,174100,224396365,4400,4400,4400,4400,0
|
|
20240404,174000,224396365,4400,4400,4400,4400,0
|
|
20240404,173900,224396365,4400,4400,4400,4400,0
|
|
20240404,173800,224396365,4400,4400,4400,4400,0
|
|
20240404,173700,224396365,4400,4400,4400,4400,0
|
|
20240404,173600,224396365,4400,4400,4400,4400,0
|
|
20240404,173500,224396365,4400,4400,4400,4400,0
|
|
20240404,173400,224396365,4400,4400,4400,4400,0
|
|
20240404,173300,224396365,4400,4400,4400,4400,0
|
|
20240404,173200,224396365,4400,4400,4400,4400,0
|
|
20240404,173100,224396365,4400,4400,4400,4400,0
|
|
20240404,173000,224396365,4400,4400,4400,4400,0
|
|
20240404,172900,224396365,4400,4400,4400,4400,0
|
|
20240404,172800,224396365,4400,4400,4400,4400,0
|
|
20240404,172700,224396365,4400,4400,4400,4400,0
|
|
20240404,172600,224396365,4400,4400,4400,4400,0
|
|
20240404,172500,224396365,4400,4400,4400,4400,0
|
|
20240404,172400,224396365,4400,4400,4400,4400,0
|
|
20240404,172300,224396365,4400,4400,4400,4400,0
|
|
20240404,172200,224396365,4400,4400,4400,4400,0
|
|
20240404,172100,224396365,4400,4400,4400,4400,775
|
|
20240404,172000,224396365,4400,4400,4400,4400,0
|
|
20240404,171900,224396365,4400,4400,4400,4400,0
|
|
20240404,171800,224396365,4400,4400,4400,4400,0
|
|
20240404,171700,224396365,4400,4400,4400,4400,0
|
|
20240404,171600,224396365,4400,4400,4400,4400,0
|
|
20240404,171500,224396365,4400,4400,4400,4400,0
|
|
20240404,171400,224396365,4400,4400,4400,4400,0
|
|
20240404,171300,224396365,4400,4400,4400,4400,0
|
|
20240404,171200,224396365,4400,4400,4400,4400,0
|
|
20240404,171100,224396365,4400,4400,4400,4400,0
|
|
20240404,171000,224396365,4400,4400,4400,4400,0
|
|
20240404,170900,224396365,4400,4400,4400,4400,0
|
|
20240404,170800,224396365,4400,4400,4400,4400,0
|
|
20240404,170700,224396365,4400,4400,4400,4400,0
|
|
20240404,170600,224396365,4400,4400,4400,4400,0
|
|
20240404,170500,224396365,4400,4400,4400,4400,0
|
|
20240404,170400,224396365,4400,4400,4400,4400,0
|
|
20240404,170300,224396365,4400,4400,4400,4400,0
|
|
20240404,170200,224396365,4400,4400,4400,4400,0
|
|
20240404,170100,224396365,4400,4400,4400,4400,0
|
|
20240404,170000,224396365,4400,4400,4400,4400,0
|
|
20240404,165900,224396365,4400,4400,4400,4400,0
|
|
20240404,165800,224396365,4400,4400,4400,4400,0
|
|
20240404,165700,224396365,4400,4400,4400,4400,0
|
|
20240404,165600,224396365,4400,4400,4400,4400,0
|
|
20240404,165500,224396365,4400,4400,4400,4400,0
|
|
20240404,165400,224396365,4400,4400,4400,4400,0
|
|
20240404,165300,224396365,4400,4400,4400,4400,0
|
|
20240404,165200,224396365,4400,4400,4400,4400,0
|
|
20240404,165100,224396365,4400,4400,4400,4400,775
|
|
20240404,165000,224396365,4400,4400,4400,4400,0
|
|
20240404,164900,224396365,4400,4400,4400,4400,0
|
|
20240404,164800,224396365,4400,4400,4400,4400,0
|
|
20240404,164700,224396365,4400,4400,4400,4400,0
|
|
20240404,164600,224396365,4400,4400,4400,4400,0
|
|
20240404,164500,224396365,4400,4400,4400,4400,0
|
|
20240404,164400,224396365,4400,4400,4400,4400,0
|
|
20240404,164300,224396365,4400,4400,4400,4400,0
|
|
20240404,164200,224396365,4400,4400,4400,4400,0
|
|
20240404,164100,224396365,4400,4400,4400,4400,0
|
|
20240404,164000,224396365,4400,4400,4400,4400,0
|
|
20240404,163900,224396365,4400,4400,4400,4400,0
|
|
20240404,163800,224396365,4400,4400,4400,4400,0
|
|
20240404,163700,224396365,4400,4400,4400,4400,0
|
|
20240404,163600,224396365,4400,4400,4400,4400,0
|
|
20240404,163500,224396365,4400,4400,4400,4400,0
|
|
20240404,163400,224396365,4400,4400,4400,4400,0
|
|
20240404,163300,224396365,4400,4400,4400,4400,0
|
|
20240404,163200,224396365,4400,4400,4400,4400,0
|
|
20240404,163100,224396365,4400,4400,4400,4400,0
|
|
20240404,163000,224396365,4400,4400,4400,4400,0
|
|
20240404,162900,224396365,4400,4400,4400,4400,0
|
|
20240404,162800,224396365,4400,4400,4400,4400,0
|
|
20240404,162700,224396365,4400,4400,4400,4400,0
|
|
20240404,162600,224396365,4400,4400,4400,4400,0
|
|
20240404,162500,224396365,4400,4400,4400,4400,0
|
|
20240404,162400,224396365,4400,4400,4400,4400,0
|
|
20240404,162300,224396365,4400,4400,4400,4400,0
|
|
20240404,162200,224396365,4400,4400,4400,4400,0
|
|
20240404,162100,224396365,4400,4400,4400,4400,775
|
|
20240404,162000,224396365,4400,4400,4400,4400,0
|
|
20240404,161900,224396365,4400,4400,4400,4400,0
|
|
20240404,161800,224396365,4400,4400,4400,4400,0
|
|
20240404,161700,224396365,4400,4400,4400,4400,0
|
|
20240404,161600,224396365,4400,4400,4400,4400,0
|
|
20240404,161500,224396365,4400,4400,4400,4400,0
|
|
20240404,161400,224396365,4400,4400,4400,4400,0
|
|
20240404,161300,224396365,4400,4400,4400,4400,0
|
|
20240404,161200,224396365,4400,4400,4400,4400,0
|
|
20240404,161100,224396365,4400,4400,4400,4400,0
|
|
20240404,161000,224396365,4400,4400,4400,4400,0
|
|
20240404,160900,224396365,4400,4400,4400,4400,0
|
|
20240404,160800,224396365,4400,4400,4400,4400,0
|
|
20240404,160700,224396365,4400,4400,4400,4400,0
|
|
20240404,160600,224396365,4400,4400,4400,4400,0
|
|
20240404,160500,224396365,4400,4400,4400,4400,0
|
|
20240404,160400,224396365,4400,4400,4400,4400,0
|
|
20240404,160300,224396365,4400,4400,4400,4400,0
|
|
20240404,160200,224396365,4400,4400,4400,4400,0
|
|
20240404,160100,224396365,4400,4400,4400,4400,0
|
|
20240404,160000,224396365,4400,4400,4400,4400,0
|
|
20240404,155900,224396365,4400,4400,4400,4400,0
|
|
20240404,155800,224396365,4400,4400,4400,4400,0
|
|
20240404,155700,224396365,4400,4400,4400,4400,0
|
|
20240404,155600,224396365,4400,4400,4400,4400,0
|
|
20240404,155500,224396365,4400,4400,4400,4400,0
|
|
20240404,155400,224396365,4400,4400,4400,4400,0
|
|
20240404,155300,224396365,4400,4400,4400,4400,0
|
|
20240404,155200,224396365,4400,4400,4400,4400,0
|
|
20240404,155100,224396365,4400,4400,4400,4400,775
|
|
20240404,155000,224396365,4400,4400,4400,4400,0
|
|
20240404,154900,224396365,4400,4400,4400,4400,0
|
|
20240404,154800,224396365,4400,4400,4400,4400,0
|
|
20240404,154700,224396365,4400,4400,4400,4400,0
|
|
20240404,154600,224396365,4400,4400,4400,4400,0
|
|
20240404,154500,224396365,4400,4400,4400,4400,0
|
|
20240404,154400,224396365,4400,4400,4400,4400,0
|
|
20240404,154300,224396365,4400,4400,4400,4400,0
|
|
20240404,154200,224396365,4400,4400,4400,4400,0
|
|
20240404,154100,224396365,4400,4400,4400,4400,0
|
|
20240404,154000,224396365,4400,4400,4400,4400,0
|
|
20240404,153900,224396365,4400,4400,4400,4400,0
|
|
20240404,153800,224396365,4400,4400,4400,4400,0
|
|
20240404,153700,224396365,4400,4400,4400,4400,0
|
|
20240404,153600,224396365,4400,4400,4400,4400,0
|
|
20240404,153500,224396365,4400,4400,4400,4400,0
|
|
20240404,153400,224396365,4400,4400,4400,4400,0
|
|
20240404,153300,224396365,4400,4400,4400,4400,0
|
|
20240404,153200,224396365,4400,4400,4400,4400,0
|
|
20240404,153100,224396365,4400,4400,4400,4400,0
|
|
20240404,153000,224396365,4400,4400,4400,4400,775
|
|
20240404,152900,220986365,4390,4390,4390,4390,0
|
|
20240404,152800,220986365,4390,4390,4390,4390,0
|
|
20240404,152700,220986365,4390,4390,4390,4390,0
|
|
20240404,152600,220986365,4390,4390,4390,4390,0
|
|
20240404,152500,220986365,4390,4390,4390,4390,0
|
|
20240404,152400,220986365,4390,4390,4390,4390,0
|
|
20240404,152300,220986365,4390,4390,4390,4390,0
|
|
20240404,152200,220986365,4390,4390,4390,4390,0
|
|
20240404,152100,220986365,4390,4390,4390,4390,0
|
|
20240404,152000,220986365,4390,4390,4390,4390,0
|
|
20240404,151900,220986365,4390,4395,4395,4390,24
|
|
20240404,151800,220880950,4395,4400,4400,4395,576
|
|
20240404,151700,218349180,4395,4395,4395,4395,0
|
|
20240404,151600,218349180,4395,4395,4405,4395,132
|
|
20240404,151500,217769000,4395,4400,4405,4395,25
|
|
20240404,151400,217658985,4395,4395,4395,4395,14
|
|
20240404,151300,217597455,4395,4400,4400,4395,28
|
|
20240404,151200,217474285,4395,4395,4395,4395,26
|
|
20240404,151100,217360015,4395,4395,4400,4395,57
|
|
20240404,151000,217109250,4395,4395,4395,4395,50
|
|
20240404,150900,216889500,4395,4395,4395,4395,0
|
|
20240404,150800,216889500,4395,4395,4395,4395,0
|
|
20240404,150700,216889500,4395,4395,4395,4395,0
|
|
20240404,150600,216889500,4395,4395,4395,4395,0
|
|
20240404,150500,216889500,4395,4395,4395,4395,0
|
|
20240404,150400,216889500,4395,4395,4395,4395,2
|
|
20240404,150300,216880710,4395,4400,4400,4395,21
|
|
20240404,150200,216788365,4400,4400,4400,4400,100
|
|
20240404,150100,216348365,4400,4395,4400,4395,19
|
|
20240404,150000,216264825,4395,4400,4400,4395,152
|
|
20240404,145900,215596550,4395,4395,4395,4395,0
|
|
20240404,145800,215596550,4395,4390,4400,4390,105
|
|
20240404,145700,215135245,4395,4395,4395,4395,0
|
|
20240404,145600,215135245,4395,4395,4395,4395,69
|
|
20240404,145500,214831990,4395,4395,4395,4395,18
|
|
20240404,145400,214752880,4390,4390,4390,4390,0
|
|
20240404,145300,214752880,4390,4390,4390,4390,2
|
|
20240404,145200,214744100,4390,4390,4390,4390,0
|
|
20240404,145100,214744100,4390,4390,4390,4390,0
|
|
20240404,145000,214744100,4390,4390,4390,4390,0
|
|
20240404,144900,214744100,4390,4390,4390,4390,0
|
|
20240404,144800,214744100,4390,4390,4390,4390,0
|
|
20240404,144700,214744100,4390,4390,4390,4390,0
|
|
20240404,144600,214744100,4390,4390,4390,4390,0
|
|
20240404,144500,214744100,4390,4390,4390,4390,0
|
|
20240404,144400,214744100,4390,4390,4390,4390,20
|
|
20240404,144300,214656300,4385,4385,4385,4385,0
|
|
20240404,144200,214656300,4385,4385,4385,4385,0
|
|
20240404,144100,214656300,4385,4385,4385,4385,0
|
|
20240404,144000,214656300,4385,4385,4385,4385,0
|
|
20240404,143900,214656300,4385,4390,4390,4385,210
|
|
20240404,143800,213734565,4385,4390,4390,4385,302
|
|
20240404,143700,212408795,4385,4385,4385,4385,21
|
|
20240404,143600,212316710,4385,4385,4385,4385,53
|
|
20240404,143500,212084305,4385,4385,4385,4385,0
|
|
20240404,143400,212084305,4385,4385,4385,4385,0
|
|
20240404,143300,212084305,4385,4385,4390,4385,29
|
|
20240404,143200,211957080,4385,4385,4385,4385,622
|
|
20240404,143100,209229610,4385,4390,4390,4385,5
|
|
20240404,143000,209207675,4390,4390,4390,4390,5
|
|
20240404,142900,209185725,4385,4385,4385,4385,1
|
|
20240404,142800,209181340,4385,4385,4390,4385,81
|
|
20240404,142700,208825955,4385,4390,4390,4385,73
|
|
20240404,142600,208505745,4385,4385,4385,4385,0
|
|
20240404,142500,208505745,4385,4385,4385,4385,0
|
|
20240404,142400,208505745,4385,4385,4385,4385,0
|
|
20240404,142300,208505745,4385,4385,4385,4385,23
|
|
20240404,142200,208404890,4385,4385,4385,4385,200
|
|
20240404,142100,207527890,4385,4385,4385,4385,0
|
|
20240404,142000,207527890,4385,4385,4385,4385,6
|
|
20240404,141900,207501580,4385,4385,4385,4385,70
|
|
20240404,141800,207194630,4385,4385,4385,4385,0
|
|
20240404,141700,207194630,4385,4385,4385,4385,0
|
|
20240404,141600,207194630,4385,4385,4385,4385,3
|
|
20240404,141500,207181475,4385,4385,4390,4385,30
|
|
20240404,141400,207049825,4390,4390,4390,4390,1
|
|
20240404,141300,207045435,4385,4385,4385,4385,111
|
|
20240404,141200,206558700,4390,4390,4390,4390,8
|
|
20240404,141100,206523580,4385,4385,4385,4385,7
|
|
20240404,141000,206492885,4395,4390,4395,4390,100
|
|
20240404,140900,206053560,4385,4385,4385,4385,0
|
|
20240404,140800,206053560,4385,4390,4390,4385,50
|
|
20240404,140700,205834085,4385,4390,4390,4385,780
|
|
20240404,140600,202410275,4390,4390,4390,4390,5
|
|
20240404,140500,202388325,4390,4390,4390,4390,2
|
|
20240404,140400,202379545,4390,4395,4395,4390,13
|
|
20240404,140300,202322415,4390,4390,4390,4390,0
|
|
20240404,140200,202322415,4390,4390,4390,4390,1
|
|
20240404,140100,202318025,4395,4395,4395,4395,10
|
|
20240404,140000,202274075,4390,4390,4390,4390,0
|
|
20240404,135900,202274075,4390,4390,4390,4390,1
|
|
20240404,135800,202269685,4395,4395,4395,4395,1
|
|
20240404,135700,202265290,4395,4390,4395,4390,9
|
|
20240404,135600,202225760,4390,4395,4395,4390,62
|
|
20240404,135500,201953505,4390,4390,4390,4390,20
|
|
20240404,135400,201865705,4395,4395,4395,4395,0
|
|
20240404,135300,201865705,4395,4395,4395,4395,0
|
|
20240404,135200,201865705,4395,4395,4395,4395,20
|
|
20240404,135100,201777805,4400,4400,4400,4400,0
|
|
20240404,135000,201777805,4400,4400,4400,4400,0
|
|
20240404,134900,201777805,4400,4400,4400,4400,0
|
|
20240404,134800,201777805,4400,4400,4400,4400,2
|
|
20240404,134700,201769005,4390,4390,4390,4390,0
|
|
20240404,134600,201769005,4390,4390,4390,4390,0
|
|
20240404,134500,201769005,4390,4390,4390,4390,24
|
|
20240404,134400,201663645,4395,4395,4395,4395,0
|
|
20240404,134300,201663645,4395,4395,4395,4395,20
|
|
20240404,134200,201575745,4395,4395,4395,4395,0
|
|
20240404,134100,201575745,4395,4395,4395,4395,0
|
|
20240404,134000,201575745,4395,4395,4395,4395,0
|
|
20240404,133900,201575745,4395,4390,4395,4390,95
|
|
20240404,133800,201158620,4385,4385,4385,4385,0
|
|
20240404,133700,201158620,4385,4385,4385,4385,0
|
|
20240404,133600,201158620,4385,4385,4385,4385,0
|
|
20240404,133500,201158620,4385,4385,4385,4385,0
|
|
20240404,133400,201158620,4385,4385,4385,4385,0
|
|
20240404,133300,201158620,4385,4385,4385,4385,0
|
|
20240404,133200,201158620,4385,4385,4385,4385,0
|
|
20240404,133100,201158620,4385,4385,4385,4385,0
|
|
20240404,133000,201158620,4385,4385,4385,4385,0
|
|
20240404,132900,201158620,4385,4385,4385,4380,129
|
|
20240404,132800,200592980,4385,4390,4390,4385,600
|
|
20240404,132700,197960485,4395,4395,4395,4395,6
|
|
20240404,132600,197934115,4395,4395,4395,4395,2
|
|
20240404,132500,197925325,4395,4395,4395,4390,30
|
|
20240404,132400,197793480,4390,4390,4390,4390,0
|
|
20240404,132300,197793480,4390,4390,4390,4390,145
|
|
20240404,132200,197156930,4390,4390,4390,4390,0
|
|
20240404,132100,197156930,4390,4390,4390,4390,0
|
|
20240404,132000,197156930,4390,4390,4390,4390,1
|
|
20240404,131900,197152540,4380,4380,4380,4380,1
|
|
20240404,131800,197148160,4390,4390,4390,4390,5
|
|
20240404,131700,197126210,4380,4380,4380,4380,0
|
|
20240404,131600,197126210,4380,4380,4380,4380,0
|
|
20240404,131500,197126210,4380,4385,4385,4380,544
|
|
20240404,131400,194740950,4380,4380,4380,4380,1
|
|
20240404,131300,194736570,4380,4380,4380,4380,6
|
|
20240404,131200,194710290,4380,4380,4380,4380,0
|
|
20240404,131100,194710290,4380,4380,4380,4380,0
|
|
20240404,131000,194710290,4380,4385,4385,4380,400
|
|
20240404,130900,192957040,4385,4385,4385,4385,100
|
|
20240404,130800,192518540,4380,4380,4380,4380,700
|
|
20240404,130700,189452540,4370,4385,4385,4370,1202
|
|
20240404,130600,184187770,4385,4390,4390,4385,1414
|
|
20240404,130500,177987180,4390,4390,4390,4390,0
|
|
20240404,130400,177987180,4390,4390,4390,4390,1
|
|
20240404,130300,177982790,4390,4390,4390,4390,6
|
|
20240404,130200,177956450,4385,4385,4385,4385,0
|
|
20240404,130100,177956450,4385,4385,4385,4385,0
|
|
20240404,130000,177956450,4385,4395,4395,4385,217
|
|
20240404,125900,177003925,4385,4385,4385,4385,0
|
|
20240404,125800,177003925,4385,4385,4385,4385,0
|
|
20240404,125700,177003925,4385,4390,4390,4385,515
|
|
20240404,125600,174743290,4385,4385,4385,4385,1
|
|
20240404,125500,174738905,4385,4385,4385,4385,16
|
|
20240404,125400,174668745,4380,4380,4380,4380,129
|
|
20240404,125300,174103725,4375,4375,4375,4375,0
|
|
20240404,125200,174103725,4375,4370,4375,4370,537
|
|
20240404,125100,171756835,4370,4380,4380,4370,1654
|
|
20240404,125000,164519245,4380,4395,4395,4380,1924
|
|
20240404,124900,156076410,4395,4395,4400,4390,110
|
|
20240404,124800,155592970,4395,4395,4395,4395,0
|
|
20240404,124700,155592970,4395,4395,4395,4395,0
|
|
20240404,124600,155592970,4395,4395,4395,4395,0
|
|
20240404,124500,155592970,4395,4395,4395,4395,0
|
|
20240404,124400,155592970,4395,4395,4395,4395,0
|
|
20240404,124300,155592970,4395,4400,4400,4395,142
|
|
20240404,124200,154968230,4400,4400,4400,4400,1
|
|
20240404,124100,154963830,4400,4400,4400,4400,1
|
|
20240404,124000,154959430,4400,4400,4400,4400,0
|
|
20240404,123900,154959430,4400,4400,4400,4400,0
|
|
20240404,123800,154959430,4400,4400,4400,4400,0
|
|
20240404,123700,154959430,4400,4400,4400,4400,0
|
|
20240404,123600,154959430,4400,4385,4400,4385,204
|
|
20240404,123500,154064815,4385,4385,4385,4385,5
|
|
20240404,123400,154042890,4400,4405,4405,4385,5656
|
|
20240404,123300,129161790,4405,4405,4405,4405,1
|
|
20240404,123200,129157385,4405,4420,4420,4405,2
|
|
20240404,123100,129148560,4420,4420,4420,4420,0
|
|
20240404,123000,129148560,4420,4415,4420,4405,1286
|
|
20240404,122900,123476735,4415,4425,4425,4415,6744
|
|
20240404,122800,93675285,4430,4430,4430,4430,0
|
|
20240404,122700,93675285,4430,4430,4430,4430,0
|
|
20240404,122600,93675285,4430,4430,4430,4430,1
|
|
20240404,122500,93670855,4420,4420,4420,4420,0
|
|
20240404,122400,93670855,4420,4420,4420,4420,0
|
|
20240404,122300,93670855,4420,4420,4420,4420,0
|
|
20240404,122200,93670855,4420,4420,4420,4420,1
|
|
20240404,122100,93666435,4425,4425,4425,4425,12
|
|
20240404,122000,93613335,4425,4425,4425,4425,0
|
|
20240404,121900,93613335,4425,4425,4425,4425,1
|
|
20240404,121800,93608910,4420,4420,4420,4420,0
|
|
20240404,121700,93608910,4420,4420,4420,4420,7
|
|
20240404,121600,93577970,4425,4425,4425,4425,63
|
|
20240404,121500,93299195,4425,4425,4425,4420,102
|
|
20240404,121400,92847900,4425,4425,4425,4420,45
|
|
20240404,121300,92648860,4420,4420,4425,4420,131
|
|
20240404,121200,92069710,4425,4420,4425,4420,5
|
|
20240404,121100,92047595,4420,4420,4420,4420,19
|
|
20240404,121000,91963615,4420,4420,4425,4420,137
|
|
20240404,120900,91357965,4420,4425,4425,4420,984
|
|
20240404,120800,87004260,4430,4430,4430,4430,2
|
|
20240404,120700,86995400,4430,4430,4430,4430,0
|
|
20240404,120600,86995400,4430,4430,4430,4430,0
|
|
20240404,120500,86995400,4430,4430,4430,4430,0
|
|
20240404,120400,86995400,4430,4430,4430,4430,4
|
|
20240404,120300,86977680,4425,4425,4430,4425,9
|
|
20240404,120200,86937840,4430,4425,4430,4425,3
|
|
20240404,120100,86924560,4425,4425,4425,4425,0
|
|
20240404,120000,86924560,4425,4430,4430,4425,14
|
|
20240404,115900,86862550,4430,4430,4430,4430,2
|
|
20240404,115800,86853690,4425,4425,4425,4420,811
|
|
20240404,115700,83265365,4430,4430,4430,4430,1
|
|
20240404,115600,83260935,4425,4425,4425,4425,0
|
|
20240404,115500,83260935,4425,4425,4425,4425,0
|
|
20240404,115400,83260935,4425,4425,4425,4425,10
|
|
20240404,115300,83216685,4425,4425,4425,4425,122
|
|
20240404,115200,82676835,4425,4425,4425,4425,0
|
|
20240404,115100,82676835,4425,4425,4425,4425,100
|
|
20240404,115000,82234335,4425,4425,4425,4425,0
|
|
20240404,114900,82234335,4425,4425,4425,4425,2
|
|
20240404,114800,82225485,4425,4430,4430,4425,81
|
|
20240404,114700,81866735,4435,4435,4435,4435,205
|
|
20240404,114600,80957560,4435,4435,4435,4435,77
|
|
20240404,114500,80616065,4435,4435,4435,4435,0
|
|
20240404,114400,80616065,4435,4435,4435,4435,0
|
|
20240404,114300,80616065,4435,4435,4435,4435,0
|
|
20240404,114200,80616065,4435,4435,4435,4435,0
|
|
20240404,114100,80616065,4435,4435,4435,4435,43
|
|
20240404,114000,80425360,4440,4440,4440,4440,1
|
|
20240404,113900,80420920,4440,4445,4445,4440,200
|
|
20240404,113800,79532020,4440,4440,4440,4440,5
|
|
20240404,113700,79509820,4440,4440,4440,4440,44
|
|
20240404,113600,79314460,4435,4445,4445,4435,10
|
|
20240404,113500,79270020,4435,4435,4435,4435,0
|
|
20240404,113400,79270020,4435,4435,4435,4435,52
|
|
20240404,113300,79039400,4440,4440,4440,4440,473
|
|
20240404,113200,76939280,4445,4445,4445,4445,14
|
|
20240404,113100,76877050,4455,4455,4455,4455,0
|
|
20240404,113000,76877050,4455,4440,4455,4440,29
|
|
20240404,112900,76748260,4445,4455,4455,4445,362
|
|
20240404,112800,75138050,4455,4455,4455,4455,0
|
|
20240404,112700,75138050,4455,4455,4455,4455,0
|
|
20240404,112600,75138050,4455,4455,4455,4455,0
|
|
20240404,112500,75138050,4455,4450,4455,4450,21
|
|
20240404,112400,75044580,4445,4445,4445,4445,0
|
|
20240404,112300,75044580,4445,4445,4450,4445,101
|
|
20240404,112200,74595610,4435,4435,4435,4435,0
|
|
20240404,112100,74595610,4435,4435,4435,4435,12
|
|
20240404,112000,74542390,4440,4440,4440,4440,103
|
|
20240404,111900,74085070,4435,4435,4440,4435,9
|
|
20240404,111800,74045125,4435,4440,4440,4435,12
|
|
20240404,111700,73991855,4440,4440,4440,4440,10
|
|
20240404,111600,73947455,4435,4435,4435,4435,0
|
|
20240404,111500,73947455,4435,4435,4435,4435,0
|
|
20240404,111400,73947455,4435,4435,4435,4435,0
|
|
20240404,111300,73947455,4435,4435,4435,4435,0
|
|
20240404,111200,73947455,4435,4440,4440,4435,40
|
|
20240404,111100,73769875,4435,4435,4435,4435,0
|
|
20240404,111000,73769875,4435,4430,4435,4430,364
|
|
20240404,110900,72155765,4430,4430,4435,4430,285
|
|
20240404,110800,70893140,4430,4430,4430,4430,864
|
|
20240404,110700,67065620,4430,4430,4430,4430,43
|
|
20240404,110600,66875130,4430,4430,4430,4430,7
|
|
20240404,110500,66844120,4430,4430,4430,4430,6
|
|
20240404,110400,66817540,4430,4435,4435,4430,9
|
|
20240404,110300,66777660,4430,4430,4430,4430,9
|
|
20240404,110200,66737790,4430,4430,4430,4430,0
|
|
20240404,110100,66737790,4430,4430,4430,4430,7
|
|
20240404,110000,66706780,4430,4430,4430,4430,3
|
|
20240404,105900,66693490,4430,4430,4430,4430,12
|
|
20240404,105800,66640330,4430,4430,4430,4430,46
|
|
20240404,105700,66436550,4430,4430,4430,4430,7
|
|
20240404,105600,66405540,4430,4430,4430,4430,3
|
|
20240404,105500,66392250,4430,4430,4430,4430,8
|
|
20240404,105400,66356810,4430,4430,4430,4430,10
|
|
20240404,105300,66312510,4430,4430,4430,4430,8
|
|
20240404,105200,66277070,4430,4430,4430,4430,0
|
|
20240404,105100,66277070,4430,4430,4430,4430,12
|
|
20240404,105000,66223910,4430,4430,4430,4430,8
|
|
20240404,104900,66188470,4430,4430,4430,4430,626
|
|
20240404,104800,63415290,4430,4430,4430,4430,7
|
|
20240404,104700,63384280,4430,4430,4430,4430,3
|
|
20240404,104600,63370990,4430,4430,4430,4430,9
|
|
20240404,104500,63331120,4430,4430,4435,4430,22
|
|
20240404,104400,63233605,4430,4430,4430,4430,0
|
|
20240404,104300,63233605,4430,4430,4430,4430,4
|
|
20240404,104200,63215885,4430,4435,4435,4430,22
|
|
20240404,104100,63118360,4430,4430,4430,4430,5
|
|
20240404,104000,63096210,4430,4435,4435,4430,62
|
|
20240404,103900,62821480,4430,4430,4430,4430,19
|
|
20240404,103800,62737310,4430,4435,4435,4430,51
|
|
20240404,103700,62511130,4430,4430,4430,4430,13
|
|
20240404,103600,62453540,4435,4430,4435,4430,18
|
|
20240404,103500,62373765,4430,4430,4430,4430,10
|
|
20240404,103400,62329465,4435,4435,4435,4430,104
|
|
20240404,103300,61868250,4435,4430,4435,4430,60
|
|
20240404,103200,61602390,4435,4435,4435,4435,10
|
|
20240404,103100,61558040,4430,4430,4435,4430,40
|
|
20240404,103000,61380715,4430,4430,4430,4430,3
|
|
20240404,102900,61367425,4430,4430,4430,4430,0
|
|
20240404,102800,61367425,4430,4430,4430,4430,9
|
|
20240404,102700,61327555,4430,4430,4430,4430,333
|
|
20240404,102600,59852365,4430,4430,4430,4430,8
|
|
20240404,102500,59816925,4430,4430,4430,4430,256
|
|
20240404,102400,58682845,4420,4420,4420,4420,0
|
|
20240404,102300,58682845,4420,4430,4430,4420,13
|
|
20240404,102200,58625375,4420,4420,4420,4420,2
|
|
20240404,102100,58616535,4420,4420,4420,4420,41
|
|
20240404,102000,58435315,4420,4420,4420,4420,18
|
|
20240404,101900,58355755,4420,4420,4420,4420,1
|
|
20240404,101800,58351335,4420,4420,4430,4420,104
|
|
20240404,101700,57891555,4420,4430,4430,4415,4184
|
|
20240404,101600,39373015,4430,4430,4430,4430,0
|
|
20240404,101500,39373015,4430,4430,4430,4430,3
|
|
20240404,101400,39359725,4430,4430,4430,4430,12
|
|
20240404,101300,39306565,4430,4430,4430,4430,4
|
|
20240404,101200,39288845,4430,4430,4430,4430,14
|
|
20240404,101100,39226825,4430,4430,4430,4430,0
|
|
20240404,101000,39226825,4430,4430,4430,4430,4
|
|
20240404,100900,39209105,4430,4430,4430,4430,15
|
|
20240404,100800,39142655,4430,4435,4435,4430,10
|
|
20240404,100700,39098320,4430,4430,4430,4430,0
|
|
20240404,100600,39098320,4430,4430,4430,4430,3
|
|
20240404,100500,39085030,4430,4435,4435,4430,35
|
|
20240404,100400,38929960,4435,4430,4435,4430,3
|
|
20240404,100300,38916665,4430,4430,4430,4430,22
|
|
20240404,100200,38819205,4430,4430,4430,4430,2
|
|
20240404,100100,38810345,4425,4425,4425,4425,0
|
|
20240404,100000,38810345,4425,4425,4425,4425,3
|
|
20240404,095900,38797070,4425,4435,4435,4425,304
|
|
20240404,095800,37449130,4425,4430,4430,4425,144
|
|
20240404,095700,36811220,4425,4430,4430,4425,25
|
|
20240404,095600,36700550,4430,4430,4430,4425,61
|
|
20240404,095500,36430600,4425,4430,4430,4425,658
|
|
20240404,095400,33518315,4425,4425,4425,4425,0
|
|
20240404,095300,33518315,4425,4425,4425,4425,4
|
|
20240404,095200,33500615,4425,4425,4425,4425,15
|
|
20240404,095100,33434240,4430,4430,4430,4430,3
|
|
20240404,095000,33420950,4425,4430,4430,4425,3
|
|
20240404,094900,33407670,4425,4425,4425,4425,2
|
|
20240404,094800,33398820,4425,4430,4430,4425,23
|
|
20240404,094700,33297020,4425,4430,4430,4425,261
|
|
20240404,094600,32141180,4425,4425,4425,4425,19
|
|
20240404,094500,32057105,4425,4430,4430,4425,23
|
|
20240404,094400,31955230,4425,4430,4430,4425,155
|
|
20240404,094300,31268660,4425,4430,4430,4425,558
|
|
20240404,094200,28796995,4430,4430,4435,4430,21
|
|
20240404,094100,28703945,4430,4430,4430,4430,24
|
|
20240404,094000,28597625,4430,4430,4430,4430,2
|
|
20240404,093900,28588765,4430,4430,4430,4430,239
|
|
20240404,093800,27529995,4430,4430,4430,4430,19
|
|
20240404,093700,27445825,4435,4435,4435,4435,1
|
|
20240404,093600,27441390,4430,4430,4435,4430,20
|
|
20240404,093500,27352785,4430,4430,4430,4430,363
|
|
20240404,093400,25744695,4430,4430,4430,4430,50
|
|
20240404,093300,25523195,4435,4435,4435,4435,300
|
|
20240404,093200,24192695,4425,4425,4425,4425,0
|
|
20240404,093100,24192695,4425,4430,4430,4425,72
|
|
20240404,093000,23874090,4430,4440,4440,4430,1394
|
|
20240404,092900,17694100,4440,4455,4465,4440,1436
|
|
20240404,092800,11311310,4450,4450,4450,4450,0
|
|
20240404,092700,11311310,4450,4445,4450,4445,91
|
|
20240404,092600,10906515,4450,4445,4450,4445,17
|
|
20240404,092500,10830915,4445,4445,4445,4445,10
|
|
20240404,092400,10786465,4445,4450,4450,4445,11
|
|
20240404,092300,10737560,4445,4445,4445,4445,4
|
|
20240404,092200,10719780,4445,4445,4445,4445,10
|
|
20240404,092100,10675330,4445,4450,4450,4445,693
|
|
20240404,092000,7591865,4450,4450,4450,4450,37
|
|
20240404,091900,7427215,4450,4455,4455,4450,964
|
|
20240404,091800,3134590,4455,4455,4455,4455,2
|
|
20240404,091700,3125680,4455,4460,4465,4455,64
|
|
20240404,091600,2840380,4460,4460,4460,4460,0
|
|
20240404,091500,2840380,4460,4460,4460,4460,12
|
|
20240404,091400,2786860,4465,4465,4465,4465,2
|
|
20240404,091300,2777930,4460,4460,4460,4460,13
|
|
20240404,091200,2719950,4455,4455,4455,4455,9
|
|
20240404,091100,2679855,4455,4460,4460,4455,24
|
|
20240404,091000,2572840,4455,4455,4455,4455,0
|
|
20240404,090900,2572840,4455,4455,4455,4455,1
|
|
20240404,090800,2568385,4455,4460,4460,4455,61
|
|
20240404,090700,2296425,4455,4470,4470,4455,80
|
|
20240404,090600,1939875,4455,4455,4455,4455,17
|
|
20240404,090500,1864140,4470,4460,4470,4455,7
|
|
20240404,090400,1832890,4455,4460,4460,4455,78
|
|
20240404,090300,1485050,4460,4460,4460,4460,92
|
|
20240404,090200,1074730,4460,4475,4475,4460,59
|
|
20240404,090100,810875,4475,4475,4475,4475,1
|
|
20240404,090000,806400,4480,4480,4480,4480,180
|