694 lines
32 KiB
CSV
694 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240404,203100,84160990,8050,8050,8050,8050,40
|
|
20240404,203000,84160990,8050,8050,8050,8050,0
|
|
20240404,202900,84160990,8050,8050,8050,8050,0
|
|
20240404,202800,84160990,8050,8050,8050,8050,0
|
|
20240404,202700,84160990,8050,8050,8050,8050,0
|
|
20240404,202600,84160990,8050,8050,8050,8050,0
|
|
20240404,202500,84160990,8050,8050,8050,8050,0
|
|
20240404,202400,84160990,8050,8050,8050,8050,0
|
|
20240404,202300,84160990,8050,8050,8050,8050,0
|
|
20240404,202200,84160990,8050,8050,8050,8050,0
|
|
20240404,202100,84160990,8050,8050,8050,8050,0
|
|
20240404,202000,84160990,8050,8050,8050,8050,0
|
|
20240404,201900,84160990,8050,8050,8050,8050,0
|
|
20240404,201800,84160990,8050,8050,8050,8050,0
|
|
20240404,201700,84160990,8050,8050,8050,8050,0
|
|
20240404,201600,84160990,8050,8050,8050,8050,0
|
|
20240404,201500,84160990,8050,8050,8050,8050,0
|
|
20240404,201400,84160990,8050,8050,8050,8050,0
|
|
20240404,201300,84160990,8050,8050,8050,8050,0
|
|
20240404,201200,84160990,8050,8050,8050,8050,0
|
|
20240404,201100,84160990,8050,8050,8050,8050,0
|
|
20240404,201000,84160990,8050,8050,8050,8050,0
|
|
20240404,200900,84160990,8050,8050,8050,8050,0
|
|
20240404,200800,84160990,8050,8050,8050,8050,0
|
|
20240404,200700,84160990,8050,8050,8050,8050,0
|
|
20240404,200600,84160990,8050,8050,8050,8050,0
|
|
20240404,200500,84160990,8050,8050,8050,8050,0
|
|
20240404,200400,84160990,8050,8050,8050,8050,0
|
|
20240404,200300,84160990,8050,8050,8050,8050,0
|
|
20240404,200200,84160990,8050,8050,8050,8050,0
|
|
20240404,200100,84160990,8050,8050,8050,8050,40
|
|
20240404,200000,84160990,8050,8050,8050,8050,0
|
|
20240404,195900,84160990,8050,8050,8050,8050,0
|
|
20240404,195800,84160990,8050,8050,8050,8050,0
|
|
20240404,195700,84160990,8050,8050,8050,8050,0
|
|
20240404,195600,84160990,8050,8050,8050,8050,0
|
|
20240404,195500,84160990,8050,8050,8050,8050,0
|
|
20240404,195400,84160990,8050,8050,8050,8050,0
|
|
20240404,195300,84160990,8050,8050,8050,8050,0
|
|
20240404,195200,84160990,8050,8050,8050,8050,0
|
|
20240404,195100,84160990,8050,8050,8050,8050,0
|
|
20240404,195000,84160990,8050,8050,8050,8050,0
|
|
20240404,194900,84160990,8050,8050,8050,8050,0
|
|
20240404,194800,84160990,8050,8050,8050,8050,0
|
|
20240404,194700,84160990,8050,8050,8050,8050,0
|
|
20240404,194600,84160990,8050,8050,8050,8050,0
|
|
20240404,194500,84160990,8050,8050,8050,8050,0
|
|
20240404,194400,84160990,8050,8050,8050,8050,0
|
|
20240404,194300,84160990,8050,8050,8050,8050,0
|
|
20240404,194200,84160990,8050,8050,8050,8050,0
|
|
20240404,194100,84160990,8050,8050,8050,8050,0
|
|
20240404,194000,84160990,8050,8050,8050,8050,0
|
|
20240404,193900,84160990,8050,8050,8050,8050,0
|
|
20240404,193800,84160990,8050,8050,8050,8050,0
|
|
20240404,193700,84160990,8050,8050,8050,8050,0
|
|
20240404,193600,84160990,8050,8050,8050,8050,0
|
|
20240404,193500,84160990,8050,8050,8050,8050,0
|
|
20240404,193400,84160990,8050,8050,8050,8050,0
|
|
20240404,193300,84160990,8050,8050,8050,8050,0
|
|
20240404,193200,84160990,8050,8050,8050,8050,0
|
|
20240404,193100,84160990,8050,8050,8050,8050,40
|
|
20240404,193000,84160990,8050,8050,8050,8050,0
|
|
20240404,192900,84160990,8050,8050,8050,8050,0
|
|
20240404,192800,84160990,8050,8050,8050,8050,0
|
|
20240404,192700,84160990,8050,8050,8050,8050,0
|
|
20240404,192600,84160990,8050,8050,8050,8050,0
|
|
20240404,192500,84160990,8050,8050,8050,8050,0
|
|
20240404,192400,84160990,8050,8050,8050,8050,0
|
|
20240404,192300,84160990,8050,8050,8050,8050,0
|
|
20240404,192200,84160990,8050,8050,8050,8050,0
|
|
20240404,192100,84160990,8050,8050,8050,8050,0
|
|
20240404,192000,84160990,8050,8050,8050,8050,0
|
|
20240404,191900,84160990,8050,8050,8050,8050,0
|
|
20240404,191800,84160990,8050,8050,8050,8050,0
|
|
20240404,191700,84160990,8050,8050,8050,8050,0
|
|
20240404,191600,84160990,8050,8050,8050,8050,0
|
|
20240404,191500,84160990,8050,8050,8050,8050,0
|
|
20240404,191400,84160990,8050,8050,8050,8050,0
|
|
20240404,191300,84160990,8050,8050,8050,8050,0
|
|
20240404,191200,84160990,8050,8050,8050,8050,0
|
|
20240404,191100,84160990,8050,8050,8050,8050,0
|
|
20240404,191000,84160990,8050,8050,8050,8050,0
|
|
20240404,190900,84160990,8050,8050,8050,8050,0
|
|
20240404,190800,84160990,8050,8050,8050,8050,0
|
|
20240404,190700,84160990,8050,8050,8050,8050,0
|
|
20240404,190600,84160990,8050,8050,8050,8050,0
|
|
20240404,190500,84160990,8050,8050,8050,8050,0
|
|
20240404,190400,84160990,8050,8050,8050,8050,0
|
|
20240404,190300,84160990,8050,8050,8050,8050,0
|
|
20240404,190200,84160990,8050,8050,8050,8050,0
|
|
20240404,190100,84160990,8050,8050,8050,8050,40
|
|
20240404,190000,84160990,8050,8050,8050,8050,0
|
|
20240404,185900,84160990,8050,8050,8050,8050,0
|
|
20240404,185800,84160990,8050,8050,8050,8050,0
|
|
20240404,185700,84160990,8050,8050,8050,8050,0
|
|
20240404,185600,84160990,8050,8050,8050,8050,0
|
|
20240404,185500,84160990,8050,8050,8050,8050,0
|
|
20240404,185400,84160990,8050,8050,8050,8050,0
|
|
20240404,185300,84160990,8050,8050,8050,8050,0
|
|
20240404,185200,84160990,8050,8050,8050,8050,0
|
|
20240404,185100,84160990,8050,8050,8050,8050,0
|
|
20240404,185000,84160990,8050,8050,8050,8050,0
|
|
20240404,184900,84160990,8050,8050,8050,8050,0
|
|
20240404,184800,84160990,8050,8050,8050,8050,0
|
|
20240404,184700,84160990,8050,8050,8050,8050,0
|
|
20240404,184600,84160990,8050,8050,8050,8050,0
|
|
20240404,184500,84160990,8050,8050,8050,8050,0
|
|
20240404,184400,84160990,8050,8050,8050,8050,0
|
|
20240404,184300,84160990,8050,8050,8050,8050,0
|
|
20240404,184200,84160990,8050,8050,8050,8050,0
|
|
20240404,184100,84160990,8050,8050,8050,8050,0
|
|
20240404,184000,84160990,8050,8050,8050,8050,0
|
|
20240404,183900,84160990,8050,8050,8050,8050,0
|
|
20240404,183800,84160990,8050,8050,8050,8050,0
|
|
20240404,183700,84160990,8050,8050,8050,8050,0
|
|
20240404,183600,84160990,8050,8050,8050,8050,0
|
|
20240404,183500,84160990,8050,8050,8050,8050,0
|
|
20240404,183400,84160990,8050,8050,8050,8050,0
|
|
20240404,183300,84160990,8050,8050,8050,8050,0
|
|
20240404,183200,84160990,8050,8050,8050,8050,0
|
|
20240404,183100,84160990,8050,8050,8050,8050,40
|
|
20240404,183000,84160990,8050,8050,8050,8050,0
|
|
20240404,182900,84160990,8050,8050,8050,8050,0
|
|
20240404,182800,84160990,8050,8050,8050,8050,0
|
|
20240404,182700,84160990,8050,8050,8050,8050,0
|
|
20240404,182600,84160990,8050,8050,8050,8050,0
|
|
20240404,182500,84160990,8050,8050,8050,8050,0
|
|
20240404,182400,84160990,8050,8050,8050,8050,0
|
|
20240404,182300,84160990,8050,8050,8050,8050,0
|
|
20240404,182200,84160990,8050,8050,8050,8050,0
|
|
20240404,182100,84160990,8050,8050,8050,8050,0
|
|
20240404,182000,84160990,8050,8050,8050,8050,0
|
|
20240404,181900,84160990,8050,8050,8050,8050,0
|
|
20240404,181800,84160990,8050,8050,8050,8050,0
|
|
20240404,181700,84160990,8050,8050,8050,8050,0
|
|
20240404,181600,84160990,8050,8050,8050,8050,0
|
|
20240404,181500,84160990,8050,8050,8050,8050,0
|
|
20240404,181400,84160990,8050,8050,8050,8050,0
|
|
20240404,181300,84160990,8050,8050,8050,8050,0
|
|
20240404,181200,84160990,8050,8050,8050,8050,0
|
|
20240404,181100,84160990,8050,8050,8050,8050,0
|
|
20240404,181000,84160990,8050,8050,8050,8050,0
|
|
20240404,180900,84160990,8050,8050,8050,8050,0
|
|
20240404,180800,84160990,8050,8050,8050,8050,0
|
|
20240404,180700,84160990,8050,8050,8050,8050,0
|
|
20240404,180600,84160990,8050,8050,8050,8050,0
|
|
20240404,180500,84160990,8050,8050,8050,8050,0
|
|
20240404,180400,84160990,8050,8050,8050,8050,0
|
|
20240404,180300,84160990,8050,8050,8050,8050,0
|
|
20240404,180200,84160990,8050,8050,8050,8050,0
|
|
20240404,180100,84160990,8050,8050,8050,8050,40
|
|
20240404,180000,84160990,8050,8050,8050,8050,0
|
|
20240404,175900,84160990,8050,8050,8050,8050,0
|
|
20240404,175800,84160990,8050,8050,8050,8050,0
|
|
20240404,175700,84160990,8050,8050,8050,8050,0
|
|
20240404,175600,84160990,8050,8050,8050,8050,0
|
|
20240404,175500,84160990,8050,8050,8050,8050,0
|
|
20240404,175400,84160990,8050,8050,8050,8050,0
|
|
20240404,175300,84160990,8050,8050,8050,8050,0
|
|
20240404,175200,84160990,8050,8050,8050,8050,0
|
|
20240404,175100,84160990,8050,8050,8050,8050,0
|
|
20240404,175000,84160990,8050,8050,8050,8050,0
|
|
20240404,174900,84160990,8050,8050,8050,8050,0
|
|
20240404,174800,84160990,8050,8050,8050,8050,0
|
|
20240404,174700,84160990,8050,8050,8050,8050,0
|
|
20240404,174600,84160990,8050,8050,8050,8050,0
|
|
20240404,174500,84160990,8050,8050,8050,8050,0
|
|
20240404,174400,84160990,8050,8050,8050,8050,0
|
|
20240404,174300,84160990,8050,8050,8050,8050,0
|
|
20240404,174200,84160990,8050,8050,8050,8050,0
|
|
20240404,174100,84160990,8050,8050,8050,8050,0
|
|
20240404,174000,84160990,8050,8050,8050,8050,0
|
|
20240404,173900,84160990,8050,8050,8050,8050,0
|
|
20240404,173800,84160990,8050,8050,8050,8050,0
|
|
20240404,173700,84160990,8050,8050,8050,8050,0
|
|
20240404,173600,84160990,8050,8050,8050,8050,0
|
|
20240404,173500,84160990,8050,8050,8050,8050,0
|
|
20240404,173400,84160990,8050,8050,8050,8050,0
|
|
20240404,173300,84160990,8050,8050,8050,8050,0
|
|
20240404,173200,84160990,8050,8050,8050,8050,0
|
|
20240404,173100,84160990,8050,8050,8050,8050,40
|
|
20240404,173000,84160990,8050,8050,8050,8050,0
|
|
20240404,172900,84160990,8050,8050,8050,8050,0
|
|
20240404,172800,84160990,8050,8050,8050,8050,0
|
|
20240404,172700,84160990,8050,8050,8050,8050,0
|
|
20240404,172600,84160990,8050,8050,8050,8050,0
|
|
20240404,172500,84160990,8050,8050,8050,8050,0
|
|
20240404,172400,84160990,8050,8050,8050,8050,0
|
|
20240404,172300,84160990,8050,8050,8050,8050,0
|
|
20240404,172200,84160990,8050,8050,8050,8050,0
|
|
20240404,172100,84160990,8050,8050,8050,8050,0
|
|
20240404,172000,84160990,8050,8050,8050,8050,0
|
|
20240404,171900,84160990,8050,8050,8050,8050,0
|
|
20240404,171800,84160990,8050,8050,8050,8050,0
|
|
20240404,171700,84160990,8050,8050,8050,8050,0
|
|
20240404,171600,84160990,8050,8050,8050,8050,0
|
|
20240404,171500,84160990,8050,8050,8050,8050,0
|
|
20240404,171400,84160990,8050,8050,8050,8050,0
|
|
20240404,171300,84160990,8050,8050,8050,8050,0
|
|
20240404,171200,84160990,8050,8050,8050,8050,0
|
|
20240404,171100,84160990,8050,8050,8050,8050,0
|
|
20240404,171000,84160990,8050,8050,8050,8050,0
|
|
20240404,170900,84160990,8050,8050,8050,8050,0
|
|
20240404,170800,84160990,8050,8050,8050,8050,0
|
|
20240404,170700,84160990,8050,8050,8050,8050,0
|
|
20240404,170600,84160990,8050,8050,8050,8050,0
|
|
20240404,170500,84160990,8050,8050,8050,8050,0
|
|
20240404,170400,84160990,8050,8050,8050,8050,0
|
|
20240404,170300,84160990,8050,8050,8050,8050,0
|
|
20240404,170200,84160990,8050,8050,8050,8050,0
|
|
20240404,170100,84160990,8050,8050,8050,8050,40
|
|
20240404,170000,84160990,8050,8050,8050,8050,0
|
|
20240404,165900,84160990,8050,8050,8050,8050,0
|
|
20240404,165800,84160990,8050,8050,8050,8050,0
|
|
20240404,165700,84160990,8050,8050,8050,8050,0
|
|
20240404,165600,84160990,8050,8050,8050,8050,0
|
|
20240404,165500,84160990,8050,8050,8050,8050,0
|
|
20240404,165400,84160990,8050,8050,8050,8050,0
|
|
20240404,165300,84160990,8050,8050,8050,8050,0
|
|
20240404,165200,84160990,8050,8050,8050,8050,0
|
|
20240404,165100,84160990,8050,8050,8050,8050,0
|
|
20240404,165000,84160990,8050,8050,8050,8050,0
|
|
20240404,164900,84160990,8050,8050,8050,8050,0
|
|
20240404,164800,84160990,8050,8050,8050,8050,0
|
|
20240404,164700,84160990,8050,8050,8050,8050,0
|
|
20240404,164600,84160990,8050,8050,8050,8050,0
|
|
20240404,164500,84160990,8050,8050,8050,8050,0
|
|
20240404,164400,84160990,8050,8050,8050,8050,0
|
|
20240404,164300,84160990,8050,8050,8050,8050,0
|
|
20240404,164200,84160990,8050,8050,8050,8050,0
|
|
20240404,164100,84160990,8050,8050,8050,8050,0
|
|
20240404,164000,84160990,8050,8050,8050,8050,0
|
|
20240404,163900,84160990,8050,8050,8050,8050,0
|
|
20240404,163800,84160990,8050,8050,8050,8050,0
|
|
20240404,163700,84160990,8050,8050,8050,8050,0
|
|
20240404,163600,84160990,8050,8050,8050,8050,0
|
|
20240404,163500,84160990,8050,8050,8050,8050,0
|
|
20240404,163400,84160990,8050,8050,8050,8050,0
|
|
20240404,163300,84160990,8050,8050,8050,8050,0
|
|
20240404,163200,84160990,8050,8050,8050,8050,0
|
|
20240404,163100,84160990,8050,8050,8050,8050,40
|
|
20240404,163000,84160990,8050,8050,8050,8050,0
|
|
20240404,162900,84160990,8050,8050,8050,8050,0
|
|
20240404,162800,84160990,8050,8050,8050,8050,0
|
|
20240404,162700,84160990,8050,8050,8050,8050,0
|
|
20240404,162600,84160990,8050,8050,8050,8050,0
|
|
20240404,162500,84160990,8050,8050,8050,8050,0
|
|
20240404,162400,84160990,8050,8050,8050,8050,0
|
|
20240404,162300,84160990,8050,8050,8050,8050,0
|
|
20240404,162200,84160990,8050,8050,8050,8050,0
|
|
20240404,162100,84160990,8050,8050,8050,8050,0
|
|
20240404,162000,84160990,8050,8050,8050,8050,0
|
|
20240404,161900,84160990,8050,8050,8050,8050,0
|
|
20240404,161800,84160990,8050,8050,8050,8050,0
|
|
20240404,161700,84160990,8050,8050,8050,8050,0
|
|
20240404,161600,84160990,8050,8050,8050,8050,0
|
|
20240404,161500,84160990,8050,8050,8050,8050,0
|
|
20240404,161400,84160990,8050,8050,8050,8050,0
|
|
20240404,161300,84160990,8050,8050,8050,8050,0
|
|
20240404,161200,84160990,8050,8050,8050,8050,0
|
|
20240404,161100,84160990,8050,8050,8050,8050,0
|
|
20240404,161000,84160990,8050,8050,8050,8050,0
|
|
20240404,160900,84160990,8050,8050,8050,8050,0
|
|
20240404,160800,84160990,8050,8050,8050,8050,0
|
|
20240404,160700,84160990,8050,8050,8050,8050,0
|
|
20240404,160600,84160990,8050,8050,8050,8050,0
|
|
20240404,160500,84160990,8050,8050,8050,8050,0
|
|
20240404,160400,84160990,8050,8050,8050,8050,0
|
|
20240404,160300,84160990,8050,8050,8050,8050,0
|
|
20240404,160200,84160990,8050,8050,8050,8050,0
|
|
20240404,160100,84160990,8050,8050,8050,8050,40
|
|
20240404,160000,84160990,8050,8050,8050,8050,0
|
|
20240404,155900,84160990,8050,8050,8050,8050,0
|
|
20240404,155800,84160990,8050,8050,8050,8050,0
|
|
20240404,155700,84160990,8050,8050,8050,8050,0
|
|
20240404,155600,84160990,8050,8050,8050,8050,0
|
|
20240404,155500,84160990,8050,8050,8050,8050,0
|
|
20240404,155400,84160990,8050,8050,8050,8050,0
|
|
20240404,155300,84160990,8050,8050,8050,8050,0
|
|
20240404,155200,84160990,8050,8050,8050,8050,0
|
|
20240404,155100,84160990,8050,8050,8050,8050,0
|
|
20240404,155000,84160990,8050,8050,8050,8050,0
|
|
20240404,154900,84160990,8050,8050,8050,8050,0
|
|
20240404,154800,84160990,8050,8050,8050,8050,0
|
|
20240404,154700,84160990,8050,8050,8050,8050,0
|
|
20240404,154600,84160990,8050,8050,8050,8050,0
|
|
20240404,154500,84160990,8050,8050,8050,8050,0
|
|
20240404,154400,84160990,8050,8050,8050,8050,0
|
|
20240404,154300,84160990,8050,8050,8050,8050,0
|
|
20240404,154200,84160990,8050,8050,8050,8050,0
|
|
20240404,154100,84160990,8050,8050,8050,8050,0
|
|
20240404,154000,84160990,8050,8050,8050,8050,0
|
|
20240404,153900,84160990,8050,8050,8050,8050,0
|
|
20240404,153800,84160990,8050,8050,8050,8050,0
|
|
20240404,153700,84160990,8050,8050,8050,8050,0
|
|
20240404,153600,84160990,8050,8050,8050,8050,0
|
|
20240404,153500,84160990,8050,8050,8050,8050,0
|
|
20240404,153400,84160990,8050,8050,8050,8050,0
|
|
20240404,153300,84160990,8050,8050,8050,8050,0
|
|
20240404,153200,84160990,8050,8050,8050,8050,0
|
|
20240404,153100,84160990,8050,8050,8050,8050,40
|
|
20240404,153000,84160990,8050,8050,8050,8050,40
|
|
20240404,152900,83838990,8020,8020,8020,8020,0
|
|
20240404,152800,83838990,8020,8020,8020,8020,0
|
|
20240404,152700,83838990,8020,8020,8020,8020,0
|
|
20240404,152600,83838990,8020,8020,8020,8020,0
|
|
20240404,152500,83838990,8020,8020,8020,8020,0
|
|
20240404,152400,83838990,8020,8020,8020,8020,0
|
|
20240404,152300,83838990,8020,8020,8020,8020,0
|
|
20240404,152200,83838990,8020,8020,8020,8020,0
|
|
20240404,152100,83838990,8020,8020,8020,8020,0
|
|
20240404,152000,83838990,8020,8020,8020,8020,0
|
|
20240404,151900,83838990,8020,8020,8020,8020,670
|
|
20240404,151800,78465590,8010,8010,8010,8010,0
|
|
20240404,151700,78465590,8010,8030,8030,8010,564
|
|
20240404,151600,73946590,8050,8050,8050,8050,0
|
|
20240404,151500,73946590,8050,8030,8050,8030,214
|
|
20240404,151400,72227890,8030,8030,8030,8030,199
|
|
20240404,151300,70629920,8030,8030,8030,8030,28
|
|
20240404,151200,70405080,8050,8050,8050,8050,0
|
|
20240404,151100,70405080,8050,8050,8050,8050,0
|
|
20240404,151000,70405080,8050,8050,8050,8050,0
|
|
20240404,150900,70405080,8050,8050,8050,8050,0
|
|
20240404,150800,70405080,8050,8050,8050,8050,400
|
|
20240404,150700,67185080,8050,8050,8050,8050,0
|
|
20240404,150600,67185080,8050,8050,8050,8050,0
|
|
20240404,150500,67185080,8050,8050,8050,8050,0
|
|
20240404,150400,67185080,8050,8050,8050,8050,0
|
|
20240404,150300,67185080,8050,8050,8050,8050,0
|
|
20240404,150200,67185080,8050,8050,8050,8050,3
|
|
20240404,150100,67160930,8050,8050,8050,8050,0
|
|
20240404,150000,67160930,8050,8050,8050,8050,0
|
|
20240404,145900,67160930,8050,8050,8050,8050,0
|
|
20240404,145800,67160930,8050,8050,8050,8050,0
|
|
20240404,145700,67160930,8050,8050,8050,8050,0
|
|
20240404,145600,67160930,8050,8050,8050,8050,0
|
|
20240404,145500,67160930,8050,8040,8050,8040,2
|
|
20240404,145400,67144840,8040,8050,8050,8040,29
|
|
20240404,145300,66911670,8050,8050,8050,8050,10
|
|
20240404,145200,66831170,8060,8060,8060,8060,0
|
|
20240404,145100,66831170,8060,8060,8060,8060,0
|
|
20240404,145000,66831170,8060,8060,8060,8060,0
|
|
20240404,144900,66831170,8060,8060,8060,8060,0
|
|
20240404,144800,66831170,8060,8060,8060,8060,1
|
|
20240404,144700,66823110,8050,8050,8050,8050,13
|
|
20240404,144600,66718460,8050,8050,8050,8050,0
|
|
20240404,144500,66718460,8050,8040,8050,8040,2
|
|
20240404,144400,66702370,8040,8040,8040,8040,0
|
|
20240404,144300,66702370,8040,8040,8040,8040,0
|
|
20240404,144200,66702370,8040,8040,8040,8040,0
|
|
20240404,144100,66702370,8040,8040,8040,8040,0
|
|
20240404,144000,66702370,8040,8040,8040,8040,0
|
|
20240404,143900,66702370,8040,8040,8040,8040,0
|
|
20240404,143800,66702370,8040,8040,8040,8040,0
|
|
20240404,143700,66702370,8040,8040,8040,8040,0
|
|
20240404,143600,66702370,8040,8040,8040,8040,0
|
|
20240404,143500,66702370,8040,8040,8040,8040,0
|
|
20240404,143400,66702370,8040,8040,8040,8040,0
|
|
20240404,143300,66702370,8040,8040,8040,8040,0
|
|
20240404,143200,66702370,8040,8040,8040,8040,0
|
|
20240404,143100,66702370,8040,8040,8040,8040,0
|
|
20240404,143000,66702370,8040,8040,8040,8040,0
|
|
20240404,142900,66702370,8040,8040,8040,8040,426
|
|
20240404,142800,63277330,8040,8040,8040,8040,0
|
|
20240404,142700,63277330,8040,8040,8040,8040,0
|
|
20240404,142600,63277330,8040,8040,8040,8040,0
|
|
20240404,142500,63277330,8040,8040,8040,8040,0
|
|
20240404,142400,63277330,8040,8040,8040,8040,30
|
|
20240404,142300,63036130,8040,8040,8040,8040,0
|
|
20240404,142200,63036130,8040,8030,8040,8030,736
|
|
20240404,142100,57119390,8030,8030,8030,8030,0
|
|
20240404,142000,57119390,8030,8030,8030,8030,0
|
|
20240404,141900,57119390,8030,8030,8030,8030,0
|
|
20240404,141800,57119390,8030,8030,8030,8030,0
|
|
20240404,141700,57119390,8030,8030,8030,8030,0
|
|
20240404,141600,57119390,8030,8030,8030,8030,0
|
|
20240404,141500,57119390,8030,8030,8030,8030,0
|
|
20240404,141400,57119390,8030,8030,8030,8030,0
|
|
20240404,141300,57119390,8030,8030,8030,8030,0
|
|
20240404,141200,57119390,8030,8030,8030,8030,0
|
|
20240404,141100,57119390,8030,8030,8030,8030,1
|
|
20240404,141000,57111360,8010,8010,8010,8010,0
|
|
20240404,140900,57111360,8010,8010,8010,8010,1
|
|
20240404,140800,57103350,8030,8030,8030,8030,0
|
|
20240404,140700,57103350,8030,8030,8030,8030,0
|
|
20240404,140600,57103350,8030,8030,8030,8030,0
|
|
20240404,140500,57103350,8030,8030,8030,8030,1
|
|
20240404,140400,57095320,8010,8010,8010,8010,0
|
|
20240404,140300,57095320,8010,8010,8010,8010,0
|
|
20240404,140200,57095320,8010,8010,8010,8010,0
|
|
20240404,140100,57095320,8010,8010,8010,8010,0
|
|
20240404,140000,57095320,8010,8010,8010,8010,0
|
|
20240404,135900,57095320,8010,8010,8010,8010,0
|
|
20240404,135800,57095320,8010,8010,8010,8010,0
|
|
20240404,135700,57095320,8010,8010,8010,8010,0
|
|
20240404,135600,57095320,8010,8010,8010,8010,0
|
|
20240404,135500,57095320,8010,8010,8010,8010,0
|
|
20240404,135400,57095320,8010,8010,8010,8010,0
|
|
20240404,135300,57095320,8010,8010,8010,8010,0
|
|
20240404,135200,57095320,8010,8020,8020,8010,500
|
|
20240404,135100,53088190,8030,8030,8030,8030,0
|
|
20240404,135000,53088190,8030,8030,8030,8030,0
|
|
20240404,134900,53088190,8030,8030,8030,8030,0
|
|
20240404,134800,53088190,8030,8030,8030,8030,0
|
|
20240404,134700,53088190,8030,8030,8030,8030,56
|
|
20240404,134600,52638510,8020,8020,8020,8020,500
|
|
20240404,134500,48628510,8030,8030,8030,8030,0
|
|
20240404,134400,48628510,8030,8030,8030,8030,0
|
|
20240404,134300,48628510,8030,8030,8030,8030,0
|
|
20240404,134200,48628510,8030,8030,8030,8030,1
|
|
20240404,134100,48620480,8020,8020,8020,8020,0
|
|
20240404,134000,48620480,8020,8020,8020,8020,0
|
|
20240404,133900,48620480,8020,8020,8020,8020,0
|
|
20240404,133800,48620480,8020,8020,8020,8020,0
|
|
20240404,133700,48620480,8020,8020,8020,8020,0
|
|
20240404,133600,48620480,8020,8020,8020,8020,0
|
|
20240404,133500,48620480,8020,8020,8020,8020,0
|
|
20240404,133400,48620480,8020,8020,8020,8020,0
|
|
20240404,133300,48620480,8020,8020,8020,8020,0
|
|
20240404,133200,48620480,8020,8020,8020,8020,0
|
|
20240404,133100,48620480,8020,8020,8020,8020,0
|
|
20240404,133000,48620480,8020,8020,8020,8020,2
|
|
20240404,132900,48604440,8010,8010,8010,8010,0
|
|
20240404,132800,48604440,8010,8010,8010,8010,0
|
|
20240404,132700,48604440,8010,8010,8010,8010,2
|
|
20240404,132600,48588420,8010,8020,8020,8010,400
|
|
20240404,132500,45380570,8020,8020,8020,8020,2
|
|
20240404,132400,45364530,8020,8020,8020,8020,0
|
|
20240404,132300,45364530,8020,8020,8020,8020,0
|
|
20240404,132200,45364530,8020,8020,8020,8020,2
|
|
20240404,132100,45348490,8020,8020,8020,8020,0
|
|
20240404,132000,45348490,8020,8020,8020,8020,1
|
|
20240404,131900,45340470,8020,8020,8020,8020,0
|
|
20240404,131800,45340470,8020,8020,8020,8020,1
|
|
20240404,131700,45332450,8020,8020,8020,8020,0
|
|
20240404,131600,45332450,8020,8020,8020,8020,2
|
|
20240404,131500,45316410,8030,8030,8030,8030,0
|
|
20240404,131400,45316410,8030,8030,8030,8030,571
|
|
20240404,131300,40731280,8030,8030,8030,8030,2
|
|
20240404,131200,40715220,8030,8030,8030,8030,0
|
|
20240404,131100,40715220,8030,8030,8030,8030,1
|
|
20240404,131000,40707190,8030,8030,8030,8030,0
|
|
20240404,130900,40707190,8030,8030,8030,8030,0
|
|
20240404,130800,40707190,8030,8030,8030,8030,2
|
|
20240404,130700,40691130,8030,8030,8030,8030,0
|
|
20240404,130600,40691130,8030,8030,8030,8030,1
|
|
20240404,130500,40683100,8030,8030,8030,8030,0
|
|
20240404,130400,40683100,8030,8030,8030,8030,0
|
|
20240404,130300,40683100,8030,8030,8030,8030,1
|
|
20240404,130200,40675070,8030,8030,8030,8030,0
|
|
20240404,130100,40675070,8030,8030,8030,8030,1
|
|
20240404,130000,40667040,8030,8030,8030,8030,0
|
|
20240404,125900,40667040,8030,8030,8030,8030,1
|
|
20240404,125800,40659010,8040,8040,8040,8040,0
|
|
20240404,125700,40659010,8040,8040,8040,8040,0
|
|
20240404,125600,40659010,8040,8040,8040,8040,2
|
|
20240404,125500,40642930,8030,8030,8030,8030,0
|
|
20240404,125400,40642930,8030,8030,8030,8030,2
|
|
20240404,125300,40626870,8030,8030,8030,8030,1
|
|
20240404,125200,40618840,8050,8050,8050,8050,0
|
|
20240404,125100,40618840,8050,8050,8050,8050,0
|
|
20240404,125000,40618840,8050,8050,8050,8050,1
|
|
20240404,124900,40610790,8030,8030,8030,8030,2
|
|
20240404,124800,40594730,8030,8030,8030,8030,2
|
|
20240404,124700,40578670,8050,8050,8050,8050,0
|
|
20240404,124600,40578670,8050,8050,8050,8050,0
|
|
20240404,124500,40578670,8050,8030,8050,8030,2
|
|
20240404,124400,40562590,8030,8030,8030,8030,0
|
|
20240404,124300,40562590,8030,8030,8030,8030,0
|
|
20240404,124200,40562590,8030,8030,8030,8030,1
|
|
20240404,124100,40554560,8030,8030,8030,8030,0
|
|
20240404,124000,40554560,8030,8030,8030,8030,2
|
|
20240404,123900,40538500,8030,8030,8030,8030,22
|
|
20240404,123800,40361840,8050,8050,8050,8050,0
|
|
20240404,123700,40361840,8050,8050,8050,8050,1
|
|
20240404,123600,40353790,8030,8030,8030,8030,0
|
|
20240404,123500,40353790,8030,8030,8030,8030,2
|
|
20240404,123400,40337730,8030,8030,8030,8030,0
|
|
20240404,123300,40337730,8030,8030,8030,8030,1
|
|
20240404,123200,40329700,8030,8030,8030,8030,0
|
|
20240404,123100,40329700,8030,8030,8030,8030,0
|
|
20240404,123000,40329700,8030,8030,8030,8030,1
|
|
20240404,122900,40321670,8030,8030,8030,8030,0
|
|
20240404,122800,40321670,8030,8030,8030,8030,2
|
|
20240404,122700,40305610,8030,8030,8030,8030,2
|
|
20240404,122600,40289550,8050,8050,8050,8050,0
|
|
20240404,122500,40289550,8050,8050,8050,8050,100
|
|
20240404,122400,39484550,8030,8030,8030,8030,0
|
|
20240404,122300,39484550,8030,8030,8030,8030,2
|
|
20240404,122200,39468490,8030,8030,8030,8030,0
|
|
20240404,122100,39468490,8030,8030,8030,8030,2
|
|
20240404,122000,39452430,8030,8030,8030,8030,0
|
|
20240404,121900,39452430,8030,8030,8030,8030,2
|
|
20240404,121800,39436370,8030,8030,8030,8030,0
|
|
20240404,121700,39436370,8030,8030,8030,8030,2
|
|
20240404,121600,39420310,8040,8040,8040,8040,0
|
|
20240404,121500,39420310,8040,8040,8040,8040,0
|
|
20240404,121400,39420310,8040,8040,8040,8040,2
|
|
20240404,121300,39404230,8040,8040,8040,8040,0
|
|
20240404,121200,39404230,8040,8040,8040,8040,1
|
|
20240404,121100,39396190,8040,8040,8040,8040,0
|
|
20240404,121000,39396190,8040,8040,8040,8040,0
|
|
20240404,120900,39396190,8040,8040,8040,8040,1
|
|
20240404,120800,39388150,8030,8030,8030,8030,0
|
|
20240404,120700,39388150,8030,8030,8030,8030,1
|
|
20240404,120600,39380120,8030,8030,8030,8030,0
|
|
20240404,120500,39380120,8030,8030,8030,8030,200
|
|
20240404,120400,37774120,8030,8030,8030,8030,1
|
|
20240404,120300,37766090,8030,8030,8030,8030,0
|
|
20240404,120200,37766090,8030,8030,8030,8030,2
|
|
20240404,120100,37750030,8030,8030,8030,8030,1
|
|
20240404,120000,37742000,8050,8050,8050,8050,0
|
|
20240404,115900,37742000,8050,8050,8050,8050,0
|
|
20240404,115800,37742000,8050,8050,8050,8050,3
|
|
20240404,115700,37717850,8030,8030,8030,8030,2
|
|
20240404,115600,37701790,8030,8030,8030,8030,1
|
|
20240404,115500,37693760,8050,8050,8050,8050,0
|
|
20240404,115400,37693760,8050,8050,8050,8050,10
|
|
20240404,115300,37613260,8050,8030,8050,8030,33
|
|
20240404,115200,37347630,8030,8030,8030,8030,0
|
|
20240404,115100,37347630,8030,8030,8030,8030,0
|
|
20240404,115000,37347630,8030,8030,8030,8030,1
|
|
20240404,114900,37339600,8030,8030,8030,8030,0
|
|
20240404,114800,37339600,8030,8030,8030,8030,2
|
|
20240404,114700,37323540,8030,8030,8030,8030,0
|
|
20240404,114600,37323540,8030,8030,8030,8030,1
|
|
20240404,114500,37315510,8030,8030,8030,8030,0
|
|
20240404,114400,37315510,8030,8030,8030,8030,300
|
|
20240404,114300,34906510,8030,8030,8030,8030,202
|
|
20240404,114200,33284450,8030,8030,8030,8030,0
|
|
20240404,114100,33284450,8030,8030,8030,8030,1
|
|
20240404,114000,33276420,8030,8030,8030,8030,0
|
|
20240404,113900,33276420,8030,8030,8030,8030,2
|
|
20240404,113800,33260360,8030,8040,8040,8030,676
|
|
20240404,113700,27830400,8040,8050,8050,8040,43
|
|
20240404,113600,27484260,8090,8090,8090,8090,0
|
|
20240404,113500,27484260,8090,8090,8090,8090,1
|
|
20240404,113400,27476170,8050,8050,8050,8050,2
|
|
20240404,113300,27460070,8090,8090,8090,8090,1
|
|
20240404,113200,27451980,8050,8050,8050,8050,0
|
|
20240404,113100,27451980,8050,8050,8050,8050,0
|
|
20240404,113000,27451980,8050,8050,8050,8050,0
|
|
20240404,112900,27451980,8050,8050,8050,8050,0
|
|
20240404,112800,27451980,8050,8050,8050,8050,0
|
|
20240404,112700,27451980,8050,8050,8050,8050,0
|
|
20240404,112600,27451980,8050,8050,8050,8050,0
|
|
20240404,112500,27451980,8050,8050,8050,8050,0
|
|
20240404,112400,27451980,8050,8050,8050,8050,0
|
|
20240404,112300,27451980,8050,8050,8050,8050,100
|
|
20240404,112200,26646980,8050,8050,8050,8050,100
|
|
20240404,112100,25841980,8090,8090,8090,8090,0
|
|
20240404,112000,25841980,8090,8090,8090,8090,0
|
|
20240404,111900,25841980,8090,8090,8090,8090,0
|
|
20240404,111800,25841980,8090,8090,8090,8090,0
|
|
20240404,111700,25841980,8090,8090,8090,8090,0
|
|
20240404,111600,25841980,8090,8090,8090,8090,0
|
|
20240404,111500,25841980,8090,8090,8090,8090,0
|
|
20240404,111400,25841980,8090,8090,8090,8090,0
|
|
20240404,111300,25841980,8090,8090,8090,8090,0
|
|
20240404,111200,25841980,8090,8090,8090,8090,0
|
|
20240404,111100,25841980,8090,8090,8090,8090,0
|
|
20240404,111000,25841980,8090,8090,8090,8090,0
|
|
20240404,110900,25841980,8090,8090,8090,8090,0
|
|
20240404,110800,25841980,8090,8090,8090,8090,0
|
|
20240404,110700,25841980,8090,8090,8090,8090,0
|
|
20240404,110600,25841980,8090,8090,8090,8090,0
|
|
20240404,110500,25841980,8090,8090,8090,8090,0
|
|
20240404,110400,25841980,8090,8090,8090,8090,0
|
|
20240404,110300,25841980,8090,8090,8090,8090,0
|
|
20240404,110200,25841980,8090,8090,8090,8090,0
|
|
20240404,110100,25841980,8090,8090,8090,8090,0
|
|
20240404,110000,25841980,8090,8090,8090,8090,0
|
|
20240404,105900,25841980,8090,8090,8090,8090,0
|
|
20240404,105800,25841980,8090,8090,8090,8090,0
|
|
20240404,105700,25841980,8090,8090,8090,8090,0
|
|
20240404,105600,25841980,8090,8090,8090,8090,0
|
|
20240404,105500,25841980,8090,8090,8090,8090,0
|
|
20240404,105400,25841980,8090,8090,8090,8090,0
|
|
20240404,105300,25841980,8090,8090,8090,8090,0
|
|
20240404,105200,25841980,8090,8090,8090,8090,0
|
|
20240404,105100,25841980,8090,8090,8090,8090,0
|
|
20240404,105000,25841980,8090,8090,8090,8090,0
|
|
20240404,104900,25841980,8090,8090,8090,8090,1
|
|
20240404,104800,25833890,8050,8050,8050,8050,0
|
|
20240404,104700,25833890,8050,8050,8050,8050,0
|
|
20240404,104600,25833890,8050,8050,8050,8050,0
|
|
20240404,104500,25833890,8050,8050,8050,8050,0
|
|
20240404,104400,25833890,8050,8050,8050,8050,0
|
|
20240404,104300,25833890,8050,8050,8050,8050,300
|
|
20240404,104200,23418890,8050,8050,8050,8050,0
|
|
20240404,104100,23418890,8050,8050,8050,8050,0
|
|
20240404,104000,23418890,8050,8050,8050,8050,0
|
|
20240404,103900,23418890,8050,8050,8050,8050,10
|
|
20240404,103800,23338390,8050,8050,8050,8050,0
|
|
20240404,103700,23338390,8050,8050,8050,8050,0
|
|
20240404,103600,23338390,8050,8050,8050,8050,0
|
|
20240404,103500,23338390,8050,8050,8050,8050,18
|
|
20240404,103400,23193490,8060,8060,8060,8060,64
|
|
20240404,103300,22677650,8070,8070,8070,8070,18
|
|
20240404,103200,22532390,8070,8070,8070,8070,115
|
|
20240404,103100,21604340,8090,8090,8090,8090,0
|
|
20240404,103000,21604340,8090,8090,8090,8090,0
|
|
20240404,102900,21604340,8090,8090,8090,8090,0
|
|
20240404,102800,21604340,8090,8090,8090,8090,0
|
|
20240404,102700,21604340,8090,8090,8090,8090,2
|
|
20240404,102600,21588160,8090,8090,8090,8090,12
|
|
20240404,102500,21491080,8090,8090,8090,8090,101
|
|
20240404,102400,20673990,8090,8090,8090,8090,0
|
|
20240404,102300,20673990,8090,8090,8090,8090,0
|
|
20240404,102200,20673990,8090,8090,8090,8090,0
|
|
20240404,102100,20673990,8090,8090,8090,8090,0
|
|
20240404,102000,20673990,8090,8090,8090,8090,0
|
|
20240404,101900,20673990,8090,8090,8090,8090,0
|
|
20240404,101800,20673990,8090,8090,8090,8090,0
|
|
20240404,101700,20673990,8090,8090,8090,8090,0
|
|
20240404,101600,20673990,8090,8090,8090,8090,0
|
|
20240404,101500,20673990,8090,8090,8090,8090,0
|
|
20240404,101400,20673990,8090,8090,8090,8090,0
|
|
20240404,101300,20673990,8090,8090,8090,8090,0
|
|
20240404,101200,20673990,8090,8090,8090,8090,1
|
|
20240404,101100,20665900,8090,8090,8090,8090,0
|
|
20240404,101000,20665900,8090,8090,8090,8090,0
|
|
20240404,100900,20665900,8090,8060,8090,8060,520
|
|
20240404,100800,16460040,8030,8030,8030,8030,0
|
|
20240404,100700,16460040,8030,8030,8030,8030,0
|
|
20240404,100600,16460040,8030,8030,8030,8030,0
|
|
20240404,100500,16460040,8030,8030,8030,8030,0
|
|
20240404,100400,16460040,8030,8030,8030,8030,0
|
|
20240404,100300,16460040,8030,8030,8030,8030,0
|
|
20240404,100200,16460040,8030,8030,8030,8030,0
|
|
20240404,100100,16460040,8030,8030,8030,8030,0
|
|
20240404,100000,16460040,8030,8030,8030,8030,0
|
|
20240404,095900,16460040,8030,8030,8030,8030,4
|
|
20240404,095800,16427920,8020,8020,8020,8020,60
|
|
20240404,095700,15946720,8020,8020,8020,8020,0
|
|
20240404,095600,15946720,8020,8020,8020,8020,0
|
|
20240404,095500,15946720,8020,8020,8020,8020,1045
|
|
20240404,095400,7565820,8030,8030,8030,8030,15
|
|
20240404,095300,7445370,8040,8040,8040,8040,13
|
|
20240404,095200,7340850,8040,8040,8040,8040,150
|
|
20240404,095100,6134850,8040,8040,8040,8040,0
|
|
20240404,095000,6134850,8040,8040,8040,8040,0
|
|
20240404,094900,6134850,8040,8040,8040,8040,200
|
|
20240404,094800,4526850,8090,8090,8090,8090,0
|
|
20240404,094700,4526850,8090,8090,8090,8090,0
|
|
20240404,094600,4526850,8090,8090,8090,8090,0
|
|
20240404,094500,4526850,8090,8090,8090,8090,0
|
|
20240404,094400,4526850,8090,8090,8090,8090,0
|
|
20240404,094300,4526850,8090,8090,8090,8090,0
|
|
20240404,094200,4526850,8090,8090,8090,8090,0
|
|
20240404,094100,4526850,8090,8090,8090,8090,0
|
|
20240404,094000,4526850,8090,8090,8090,8090,0
|
|
20240404,093900,4526850,8090,8090,8090,8090,10
|
|
20240404,093800,4445950,8090,8090,8090,8090,0
|
|
20240404,093700,4445950,8090,8090,8090,8090,0
|
|
20240404,093600,4445950,8090,8090,8090,8090,0
|
|
20240404,093500,4445950,8090,8090,8090,8090,0
|
|
20240404,093400,4445950,8090,8090,8090,8090,0
|
|
20240404,093300,4445950,8090,8090,8090,8090,0
|
|
20240404,093200,4445950,8090,8090,8090,8090,0
|
|
20240404,093100,4445950,8090,8090,8090,8090,0
|
|
20240404,093000,4445950,8090,8090,8090,8090,200
|
|
20240404,092900,2827950,8090,8090,8090,8090,3
|
|
20240404,092800,2803680,8040,8040,8040,8040,0
|
|
20240404,092700,2803680,8040,8040,8040,8040,0
|
|
20240404,092600,2803680,8040,8040,8040,8040,0
|
|
20240404,092500,2803680,8040,8040,8040,8040,0
|
|
20240404,092400,2803680,8040,8040,8040,8040,0
|
|
20240404,092300,2803680,8040,8040,8040,8040,0
|
|
20240404,092200,2803680,8040,8070,8070,8040,27
|
|
20240404,092100,2586240,8100,8100,8100,8100,0
|
|
20240404,092000,2586240,8100,8100,8100,8100,0
|
|
20240404,091900,2586240,8100,8100,8100,8100,0
|
|
20240404,091800,2586240,8100,8100,8100,8100,0
|
|
20240404,091700,2586240,8100,8100,8100,8100,0
|
|
20240404,091600,2586240,8100,8100,8100,8100,0
|
|
20240404,091500,2586240,8100,8100,8100,8100,0
|
|
20240404,091400,2586240,8100,8090,8100,8090,101
|
|
20240404,091300,1769140,8090,8090,8090,8090,0
|
|
20240404,091200,1769140,8090,8090,8090,8090,1
|
|
20240404,091100,1761050,8070,8070,8070,8070,0
|
|
20240404,091000,1761050,8070,8070,8070,8070,0
|
|
20240404,090900,1761050,8070,8070,8070,8070,0
|
|
20240404,090800,1761050,8070,8070,8070,8070,0
|
|
20240404,090700,1761050,8070,8070,8070,8070,0
|
|
20240404,090600,1761050,8070,8060,8070,8060,11
|
|
20240404,090500,1672380,8060,8060,8060,8060,0
|
|
20240404,090400,1672380,8060,8060,8060,8060,0
|
|
20240404,090300,1672380,8060,8060,8060,8060,50
|
|
20240404,090200,1269380,8060,8060,8060,8060,0
|
|
20240404,090100,1269380,8060,8060,8060,8060,0
|
|
20240404,090000,1269380,8060,8060,8060,8060,58
|