630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,192700,1058621915,4235,4235,4235,4235,3285
|
|
20240402,192600,1058621915,4235,4235,4235,4235,0
|
|
20240402,192500,1058621915,4235,4235,4235,4235,0
|
|
20240402,192400,1058621915,4235,4235,4235,4235,0
|
|
20240402,192300,1058621915,4235,4235,4235,4235,0
|
|
20240402,192200,1058621915,4235,4235,4235,4235,0
|
|
20240402,192100,1058621915,4235,4235,4235,4235,0
|
|
20240402,192000,1058621915,4235,4235,4235,4235,0
|
|
20240402,191900,1058621915,4235,4235,4235,4235,0
|
|
20240402,191800,1058621915,4235,4235,4235,4235,0
|
|
20240402,191700,1058621915,4235,4235,4235,4235,0
|
|
20240402,191600,1058621915,4235,4235,4235,4235,0
|
|
20240402,191500,1058621915,4235,4235,4235,4235,0
|
|
20240402,191400,1058621915,4235,4235,4235,4235,0
|
|
20240402,191300,1058621915,4235,4235,4235,4235,0
|
|
20240402,191200,1058621915,4235,4235,4235,4235,0
|
|
20240402,191100,1058621915,4235,4235,4235,4235,0
|
|
20240402,191000,1058621915,4235,4235,4235,4235,0
|
|
20240402,190900,1058621915,4235,4235,4235,4235,0
|
|
20240402,190800,1058621915,4235,4235,4235,4235,0
|
|
20240402,190700,1058621915,4235,4235,4235,4235,0
|
|
20240402,190600,1058621915,4235,4235,4235,4235,0
|
|
20240402,190500,1058621915,4235,4235,4235,4235,0
|
|
20240402,190400,1058621915,4235,4235,4235,4235,0
|
|
20240402,190300,1058621915,4235,4235,4235,4235,0
|
|
20240402,190200,1058621915,4235,4235,4235,4235,0
|
|
20240402,190100,1058621915,4235,4235,4235,4235,0
|
|
20240402,190000,1058621915,4235,4235,4235,4235,0
|
|
20240402,185900,1058621915,4235,4235,4235,4235,0
|
|
20240402,185800,1058621915,4235,4235,4235,4235,0
|
|
20240402,185700,1058621915,4235,4235,4235,4235,3285
|
|
20240402,185600,1058621915,4235,4235,4235,4235,0
|
|
20240402,185500,1058621915,4235,4235,4235,4235,0
|
|
20240402,185400,1058621915,4235,4235,4235,4235,0
|
|
20240402,185300,1058621915,4235,4235,4235,4235,0
|
|
20240402,185200,1058621915,4235,4235,4235,4235,0
|
|
20240402,185100,1058621915,4235,4235,4235,4235,0
|
|
20240402,185000,1058621915,4235,4235,4235,4235,0
|
|
20240402,184900,1058621915,4235,4235,4235,4235,0
|
|
20240402,184800,1058621915,4235,4235,4235,4235,0
|
|
20240402,184700,1058621915,4235,4235,4235,4235,0
|
|
20240402,184600,1058621915,4235,4235,4235,4235,0
|
|
20240402,184500,1058621915,4235,4235,4235,4235,0
|
|
20240402,184400,1058621915,4235,4235,4235,4235,0
|
|
20240402,184300,1058621915,4235,4235,4235,4235,0
|
|
20240402,184200,1058621915,4235,4235,4235,4235,0
|
|
20240402,184100,1058621915,4235,4235,4235,4235,0
|
|
20240402,184000,1058621915,4235,4235,4235,4235,0
|
|
20240402,183900,1058621915,4235,4235,4235,4235,0
|
|
20240402,183800,1058621915,4235,4235,4235,4235,0
|
|
20240402,183700,1058621915,4235,4235,4235,4235,0
|
|
20240402,183600,1058621915,4235,4235,4235,4235,0
|
|
20240402,183500,1058621915,4235,4235,4235,4235,0
|
|
20240402,183400,1058621915,4235,4235,4235,4235,0
|
|
20240402,183300,1058621915,4235,4235,4235,4235,0
|
|
20240402,183200,1058621915,4235,4235,4235,4235,0
|
|
20240402,183100,1058621915,4235,4235,4235,4235,0
|
|
20240402,183000,1058621915,4235,4235,4235,4235,0
|
|
20240402,182900,1058621915,4235,4235,4235,4235,0
|
|
20240402,182800,1058621915,4235,4235,4235,4235,0
|
|
20240402,182700,1058621915,4235,4235,4235,4235,3285
|
|
20240402,182600,1058621915,4235,4235,4235,4235,0
|
|
20240402,182500,1058621915,4235,4235,4235,4235,0
|
|
20240402,182400,1058621915,4235,4235,4235,4235,0
|
|
20240402,182300,1058621915,4235,4235,4235,4235,0
|
|
20240402,182200,1058621915,4235,4235,4235,4235,0
|
|
20240402,182100,1058621915,4235,4235,4235,4235,0
|
|
20240402,182000,1058621915,4235,4235,4235,4235,0
|
|
20240402,181900,1058621915,4235,4235,4235,4235,0
|
|
20240402,181800,1058621915,4235,4235,4235,4235,0
|
|
20240402,181700,1058621915,4235,4235,4235,4235,0
|
|
20240402,181600,1058621915,4235,4235,4235,4235,0
|
|
20240402,181500,1058621915,4235,4235,4235,4235,0
|
|
20240402,181400,1058621915,4235,4235,4235,4235,0
|
|
20240402,181300,1058621915,4235,4235,4235,4235,0
|
|
20240402,181200,1058621915,4235,4235,4235,4235,0
|
|
20240402,181100,1058621915,4235,4235,4235,4235,0
|
|
20240402,181000,1058621915,4235,4235,4235,4235,0
|
|
20240402,180900,1058621915,4235,4235,4235,4235,0
|
|
20240402,180800,1058621915,4235,4235,4235,4235,0
|
|
20240402,180700,1058621915,4235,4235,4235,4235,0
|
|
20240402,180600,1058621915,4235,4235,4235,4235,0
|
|
20240402,180500,1058621915,4235,4235,4235,4235,0
|
|
20240402,180400,1058621915,4235,4235,4235,4235,0
|
|
20240402,180300,1058621915,4235,4235,4235,4235,0
|
|
20240402,180200,1058621915,4235,4235,4235,4235,0
|
|
20240402,180100,1058621915,4235,4235,4235,4235,0
|
|
20240402,180000,1058621915,4235,4235,4235,4235,0
|
|
20240402,175900,1058621915,4235,4235,4235,4235,0
|
|
20240402,175800,1058621915,4235,4235,4235,4235,0
|
|
20240402,175700,1058621915,4235,4235,4235,4235,3285
|
|
20240402,175600,1058621915,4235,4235,4235,4235,0
|
|
20240402,175500,1058621915,4235,4235,4235,4235,0
|
|
20240402,175400,1058621915,4235,4235,4235,4235,0
|
|
20240402,175300,1058621915,4235,4235,4235,4235,0
|
|
20240402,175200,1058621915,4235,4235,4235,4235,0
|
|
20240402,175100,1058621915,4235,4235,4235,4235,0
|
|
20240402,175000,1058621915,4235,4235,4235,4235,0
|
|
20240402,174900,1058621915,4235,4235,4235,4235,0
|
|
20240402,174800,1058621915,4235,4235,4235,4235,0
|
|
20240402,174700,1058621915,4235,4235,4235,4235,0
|
|
20240402,174600,1058621915,4235,4235,4235,4235,0
|
|
20240402,174500,1058621915,4235,4235,4235,4235,0
|
|
20240402,174400,1058621915,4235,4235,4235,4235,0
|
|
20240402,174300,1058621915,4235,4235,4235,4235,0
|
|
20240402,174200,1058621915,4235,4235,4235,4235,0
|
|
20240402,174100,1058621915,4235,4235,4235,4235,0
|
|
20240402,174000,1058621915,4235,4235,4235,4235,0
|
|
20240402,173900,1058621915,4235,4235,4235,4235,0
|
|
20240402,173800,1058621915,4235,4235,4235,4235,0
|
|
20240402,173700,1058621915,4235,4235,4235,4235,0
|
|
20240402,173600,1058621915,4235,4235,4235,4235,0
|
|
20240402,173500,1058621915,4235,4235,4235,4235,0
|
|
20240402,173400,1058621915,4235,4235,4235,4235,0
|
|
20240402,173300,1058621915,4235,4235,4235,4235,0
|
|
20240402,173200,1058621915,4235,4235,4235,4235,0
|
|
20240402,173100,1058621915,4235,4235,4235,4235,0
|
|
20240402,173000,1058621915,4235,4235,4235,4235,0
|
|
20240402,172900,1058621915,4235,4235,4235,4235,0
|
|
20240402,172800,1058621915,4235,4235,4235,4235,0
|
|
20240402,172700,1058621915,4235,4235,4235,4235,3285
|
|
20240402,172600,1058621915,4235,4235,4235,4235,0
|
|
20240402,172500,1058621915,4235,4235,4235,4235,0
|
|
20240402,172400,1058621915,4235,4235,4235,4235,0
|
|
20240402,172300,1058621915,4235,4235,4235,4235,0
|
|
20240402,172200,1058621915,4235,4235,4235,4235,0
|
|
20240402,172100,1058621915,4235,4235,4235,4235,0
|
|
20240402,172000,1058621915,4235,4235,4235,4235,0
|
|
20240402,171900,1058621915,4235,4235,4235,4235,0
|
|
20240402,171800,1058621915,4235,4235,4235,4235,0
|
|
20240402,171700,1058621915,4235,4235,4235,4235,0
|
|
20240402,171600,1058621915,4235,4235,4235,4235,0
|
|
20240402,171500,1058621915,4235,4235,4235,4235,0
|
|
20240402,171400,1058621915,4235,4235,4235,4235,0
|
|
20240402,171300,1058621915,4235,4235,4235,4235,0
|
|
20240402,171200,1058621915,4235,4235,4235,4235,0
|
|
20240402,171100,1058621915,4235,4235,4235,4235,0
|
|
20240402,171000,1058621915,4235,4235,4235,4235,0
|
|
20240402,170900,1058621915,4235,4235,4235,4235,0
|
|
20240402,170800,1058621915,4235,4235,4235,4235,0
|
|
20240402,170700,1058621915,4235,4235,4235,4235,0
|
|
20240402,170600,1058621915,4235,4235,4235,4235,0
|
|
20240402,170500,1058621915,4235,4235,4235,4235,0
|
|
20240402,170400,1058621915,4235,4235,4235,4235,0
|
|
20240402,170300,1058621915,4235,4235,4235,4235,0
|
|
20240402,170200,1058621915,4235,4235,4235,4235,0
|
|
20240402,170100,1058621915,4235,4235,4235,4235,0
|
|
20240402,170000,1058621915,4235,4235,4235,4235,0
|
|
20240402,165900,1058621915,4235,4235,4235,4235,0
|
|
20240402,165800,1058621915,4235,4235,4235,4235,0
|
|
20240402,165700,1058621915,4235,4235,4235,4235,3285
|
|
20240402,165600,1058621915,4235,4235,4235,4235,0
|
|
20240402,165500,1058621915,4235,4235,4235,4235,0
|
|
20240402,165400,1058621915,4235,4235,4235,4235,0
|
|
20240402,165300,1058621915,4235,4235,4235,4235,0
|
|
20240402,165200,1058621915,4235,4235,4235,4235,0
|
|
20240402,165100,1058621915,4235,4235,4235,4235,0
|
|
20240402,165000,1058621915,4235,4235,4235,4235,0
|
|
20240402,164900,1058621915,4235,4235,4235,4235,0
|
|
20240402,164800,1058621915,4235,4235,4235,4235,0
|
|
20240402,164700,1058621915,4235,4235,4235,4235,0
|
|
20240402,164600,1058621915,4235,4235,4235,4235,0
|
|
20240402,164500,1058621915,4235,4235,4235,4235,0
|
|
20240402,164400,1058621915,4235,4235,4235,4235,0
|
|
20240402,164300,1058621915,4235,4235,4235,4235,0
|
|
20240402,164200,1058621915,4235,4235,4235,4235,0
|
|
20240402,164100,1058621915,4235,4235,4235,4235,0
|
|
20240402,164000,1058621915,4235,4235,4235,4235,0
|
|
20240402,163900,1058621915,4235,4235,4235,4235,0
|
|
20240402,163800,1058621915,4235,4235,4235,4235,0
|
|
20240402,163700,1058621915,4235,4235,4235,4235,0
|
|
20240402,163600,1058621915,4235,4235,4235,4235,0
|
|
20240402,163500,1058621915,4235,4235,4235,4235,0
|
|
20240402,163400,1058621915,4235,4235,4235,4235,0
|
|
20240402,163300,1058621915,4235,4235,4235,4235,0
|
|
20240402,163200,1058621915,4235,4235,4235,4235,0
|
|
20240402,163100,1058621915,4235,4235,4235,4235,0
|
|
20240402,163000,1058621915,4235,4235,4235,4235,0
|
|
20240402,162900,1058621915,4235,4235,4235,4235,0
|
|
20240402,162800,1058621915,4235,4235,4235,4235,0
|
|
20240402,162700,1058621915,4235,4235,4235,4235,3285
|
|
20240402,162600,1058621915,4235,4235,4235,4235,0
|
|
20240402,162500,1058621915,4235,4235,4235,4235,0
|
|
20240402,162400,1058621915,4235,4235,4235,4235,0
|
|
20240402,162300,1058621915,4235,4235,4235,4235,0
|
|
20240402,162200,1058621915,4235,4235,4235,4235,0
|
|
20240402,162100,1058621915,4235,4235,4235,4235,0
|
|
20240402,162000,1058621915,4235,4235,4235,4235,0
|
|
20240402,161900,1058621915,4235,4235,4235,4235,0
|
|
20240402,161800,1058621915,4235,4235,4235,4235,0
|
|
20240402,161700,1058621915,4235,4235,4235,4235,0
|
|
20240402,161600,1058621915,4235,4235,4235,4235,0
|
|
20240402,161500,1058621915,4235,4235,4235,4235,0
|
|
20240402,161400,1058621915,4235,4235,4235,4235,0
|
|
20240402,161300,1058621915,4235,4235,4235,4235,0
|
|
20240402,161200,1058621915,4235,4235,4235,4235,0
|
|
20240402,161100,1058621915,4235,4235,4235,4235,0
|
|
20240402,161000,1058621915,4235,4235,4235,4235,0
|
|
20240402,160900,1058621915,4235,4235,4235,4235,0
|
|
20240402,160800,1058621915,4235,4235,4235,4235,0
|
|
20240402,160700,1058621915,4235,4235,4235,4235,0
|
|
20240402,160600,1058621915,4235,4235,4235,4235,0
|
|
20240402,160500,1058621915,4235,4235,4235,4235,0
|
|
20240402,160400,1058621915,4235,4235,4235,4235,0
|
|
20240402,160300,1058621915,4235,4235,4235,4235,0
|
|
20240402,160200,1058621915,4235,4235,4235,4235,0
|
|
20240402,160100,1058621915,4235,4235,4235,4235,0
|
|
20240402,160000,1058621915,4235,4235,4235,4235,0
|
|
20240402,155900,1058621915,4235,4235,4235,4235,0
|
|
20240402,155800,1058621915,4235,4235,4235,4235,0
|
|
20240402,155700,1058621915,4235,4235,4235,4235,3285
|
|
20240402,155600,1058621915,4235,4235,4235,4235,0
|
|
20240402,155500,1058621915,4235,4235,4235,4235,0
|
|
20240402,155400,1058621915,4235,4235,4235,4235,0
|
|
20240402,155300,1058621915,4235,4235,4235,4235,0
|
|
20240402,155200,1058621915,4235,4235,4235,4235,0
|
|
20240402,155100,1058621915,4235,4235,4235,4235,0
|
|
20240402,155000,1058621915,4235,4235,4235,4235,0
|
|
20240402,154900,1058621915,4235,4235,4235,4235,0
|
|
20240402,154800,1058621915,4235,4235,4235,4235,0
|
|
20240402,154700,1058621915,4235,4235,4235,4235,0
|
|
20240402,154600,1058621915,4235,4235,4235,4235,0
|
|
20240402,154500,1058621915,4235,4235,4235,4235,0
|
|
20240402,154400,1058621915,4235,4235,4235,4235,0
|
|
20240402,154300,1058621915,4235,4235,4235,4235,0
|
|
20240402,154200,1058621915,4235,4235,4235,4235,0
|
|
20240402,154100,1058621915,4235,4235,4235,4235,0
|
|
20240402,154000,1058621915,4235,4235,4235,4235,0
|
|
20240402,153900,1058621915,4235,4235,4235,4235,0
|
|
20240402,153800,1058621915,4235,4235,4235,4235,0
|
|
20240402,153700,1058621915,4235,4235,4235,4235,0
|
|
20240402,153600,1058621915,4235,4235,4235,4235,0
|
|
20240402,153500,1058621915,4235,4235,4235,4235,0
|
|
20240402,153400,1058621915,4235,4235,4235,4235,0
|
|
20240402,153300,1058621915,4235,4235,4235,4235,0
|
|
20240402,153200,1058621915,4235,4235,4235,4235,0
|
|
20240402,153100,1058621915,4235,4235,4235,4235,0
|
|
20240402,153000,1058621915,4235,4235,4235,4235,3285
|
|
20240402,152900,1044709940,4235,4235,4235,4235,0
|
|
20240402,152800,1044709940,4235,4235,4235,4235,0
|
|
20240402,152700,1044709940,4235,4235,4235,4235,0
|
|
20240402,152600,1044709940,4235,4235,4235,4235,0
|
|
20240402,152500,1044709940,4235,4235,4235,4235,0
|
|
20240402,152400,1044709940,4235,4235,4235,4235,0
|
|
20240402,152300,1044709940,4235,4235,4235,4235,0
|
|
20240402,152200,1044709940,4235,4235,4235,4235,0
|
|
20240402,152100,1044709940,4235,4235,4235,4235,0
|
|
20240402,152000,1044709940,4235,4235,4235,4235,0
|
|
20240402,151900,1044709940,4235,4240,4240,4225,1725
|
|
20240402,151800,1037413210,4240,4230,4240,4230,411
|
|
20240402,151700,1035673420,4230,4235,4235,4230,1443
|
|
20240402,151600,1029569375,4235,4235,4235,4235,170
|
|
20240402,151500,1028849425,4240,4250,4250,4240,80
|
|
20240402,151400,1028509970,4250,4250,4250,4250,0
|
|
20240402,151300,1028509970,4250,4250,4250,4250,10
|
|
20240402,151200,1028467470,4260,4260,4260,4260,100
|
|
20240402,151100,1028041470,4255,4255,4255,4255,211
|
|
20240402,151000,1027143665,4230,4230,4230,4230,2176
|
|
20240402,150900,1017939185,4235,4245,4245,4235,1323
|
|
20240402,150800,1012335495,4260,4260,4260,4260,1
|
|
20240402,150700,1012331235,4265,4265,4265,4265,0
|
|
20240402,150600,1012331235,4265,4265,4265,4265,0
|
|
20240402,150500,1012331235,4265,4265,4265,4265,5
|
|
20240402,150400,1012309910,4265,4255,4265,4230,901
|
|
20240402,150300,1008493140,4230,4230,4230,4230,427
|
|
20240402,150200,1006686930,4230,4230,4230,4230,26
|
|
20240402,150100,1006576950,4230,4230,4230,4230,0
|
|
20240402,150000,1006576950,4230,4235,4235,4230,210
|
|
20240402,145900,1005688615,4230,4235,4235,4230,100
|
|
20240402,145800,1005265600,4230,4230,4230,4230,0
|
|
20240402,145700,1005265600,4230,4230,4230,4230,0
|
|
20240402,145600,1005265600,4230,4230,4230,4230,1000
|
|
20240402,145500,1001035600,4265,4270,4270,4265,30
|
|
20240402,145400,1000907600,4270,4225,4270,4225,1200
|
|
20240402,145300,995811995,4225,4225,4225,4225,500
|
|
20240402,145200,993699495,4230,4230,4230,4230,64
|
|
20240402,145100,993428775,4230,4245,4245,4230,561
|
|
20240402,145000,991055230,4230,4230,4230,4230,0
|
|
20240402,144900,991055230,4230,4245,4245,4230,552
|
|
20240402,144800,988720045,4245,4245,4245,4245,20
|
|
20240402,144700,988635145,4220,4220,4220,4220,60
|
|
20240402,144600,988381945,4225,4225,4225,4225,280
|
|
20240402,144500,987198945,4245,4245,4245,4245,14
|
|
20240402,144400,987139515,4245,4240,4245,4220,1142
|
|
20240402,144300,982298975,4220,4220,4220,4220,2300
|
|
20240402,144200,972592975,4220,4220,4220,4220,1895
|
|
20240402,144100,964596075,4220,4220,4220,4220,0
|
|
20240402,144000,964596075,4220,4220,4220,4220,0
|
|
20240402,143900,964596075,4220,4240,4240,4220,1005
|
|
20240402,143800,960353420,4240,4240,4240,4240,0
|
|
20240402,143700,960353420,4240,4240,4240,4240,0
|
|
20240402,143600,960353420,4240,4240,4240,4240,1947
|
|
20240402,143500,952098140,4220,4220,4220,4220,0
|
|
20240402,143400,952098140,4220,4240,4240,4220,3877
|
|
20240402,143300,935733745,4220,4220,4220,4220,0
|
|
20240402,143200,935733745,4220,4220,4220,4220,497
|
|
20240402,143100,933636405,4225,4225,4225,4225,10
|
|
20240402,143000,933594155,4225,4225,4225,4225,50
|
|
20240402,142900,933382905,4220,4220,4220,4220,112
|
|
20240402,142800,932910265,4220,4220,4220,4220,0
|
|
20240402,142700,932910265,4220,4225,4225,4220,38
|
|
20240402,142600,932749865,4225,4225,4225,4225,198
|
|
20240402,142500,931913315,4225,4225,4225,4225,0
|
|
20240402,142400,931913315,4225,4225,4225,4225,0
|
|
20240402,142300,931913315,4225,4225,4225,4225,12
|
|
20240402,142200,931862615,4225,4225,4225,4225,0
|
|
20240402,142100,931862615,4225,4225,4225,4220,121
|
|
20240402,142000,931351490,4220,4220,4220,4220,6066
|
|
20240402,141900,905752970,4220,4220,4220,4220,0
|
|
20240402,141800,905752970,4220,4225,4225,4220,117
|
|
20240402,141700,905259195,4225,4225,4225,4225,0
|
|
20240402,141600,905259195,4225,4225,4225,4225,60
|
|
20240402,141500,905005695,4240,4240,4240,4240,1
|
|
20240402,141400,905001455,4225,4225,4225,4225,41
|
|
20240402,141300,904828230,4225,4225,4225,4225,115
|
|
20240402,141200,904342355,4220,4225,4225,4220,355
|
|
20240402,141100,902842980,4225,4225,4225,4225,0
|
|
20240402,141000,902842980,4225,4230,4230,4225,6500
|
|
20240402,140900,875379925,4245,4245,4245,4245,200
|
|
20240402,140800,874530925,4245,4245,4245,4245,30
|
|
20240402,140700,874403575,4245,4245,4245,4245,100
|
|
20240402,140600,873979075,4225,4225,4225,4225,0
|
|
20240402,140500,873979075,4225,4245,4245,4225,511
|
|
20240402,140400,871820080,4225,4225,4225,4225,110
|
|
20240402,140300,871355330,4225,4225,4230,4225,2765
|
|
20240402,140200,859673195,4230,4230,4230,4230,0
|
|
20240402,140100,859673195,4230,4230,4230,4230,606
|
|
20240402,140000,857109815,4250,4250,4250,4250,1
|
|
20240402,135900,857105565,4235,4235,4235,4235,60
|
|
20240402,135800,856851465,4250,4250,4250,4250,0
|
|
20240402,135700,856851465,4250,4250,4250,4250,0
|
|
20240402,135600,856851465,4250,4250,4250,4250,0
|
|
20240402,135500,856851465,4250,4250,4250,4250,561
|
|
20240402,135400,854467215,4250,4235,4250,4235,116
|
|
20240402,135300,853975940,4250,4250,4250,4250,0
|
|
20240402,135200,853975940,4250,4250,4250,4250,2
|
|
20240402,135100,853967440,4230,4235,4235,4230,539
|
|
20240402,135000,851687375,4230,4230,4230,4230,110
|
|
20240402,134900,851222075,4235,4235,4235,4235,0
|
|
20240402,134800,851222075,4235,4235,4235,4235,30
|
|
20240402,134700,851095025,4235,4235,4235,4235,300
|
|
20240402,134600,849824525,4235,4240,4240,4235,1215
|
|
20240402,134500,844678275,4240,4240,4240,4240,932
|
|
20240402,134400,840726595,4240,4240,4240,4240,0
|
|
20240402,134300,840726595,4240,4235,4240,4235,33
|
|
20240402,134200,840586690,4230,4230,4230,4230,0
|
|
20240402,134100,840586690,4230,4230,4230,4230,0
|
|
20240402,134000,840586690,4230,4230,4230,4230,1041
|
|
20240402,133900,836183260,4230,4230,4230,4230,0
|
|
20240402,133800,836183260,4230,4230,4230,4230,1
|
|
20240402,133700,836179030,4230,4230,4230,4230,109
|
|
20240402,133600,835717960,4230,4230,4230,4230,110
|
|
20240402,133500,835252660,4230,4235,4235,4230,6400
|
|
20240402,133400,808177550,4235,4235,4235,4235,0
|
|
20240402,133300,808177550,4235,4235,4235,4235,0
|
|
20240402,133200,808177550,4235,4235,4235,4235,22
|
|
20240402,133100,808084380,4235,4235,4235,4235,837
|
|
20240402,133000,804539685,4240,4240,4240,4240,0
|
|
20240402,132900,804539685,4240,4240,4240,4240,1507
|
|
20240402,132800,798150005,4245,4245,4245,4245,91
|
|
20240402,132700,797763710,4240,4240,4240,4240,0
|
|
20240402,132600,797763710,4240,4240,4240,4240,0
|
|
20240402,132500,797763710,4240,4240,4240,4240,0
|
|
20240402,132400,797763710,4240,4240,4240,4240,0
|
|
20240402,132300,797763710,4240,4240,4240,4240,0
|
|
20240402,132200,797763710,4240,4240,4240,4240,158
|
|
20240402,132100,797093790,4245,4245,4245,4245,300
|
|
20240402,132000,795820290,4250,4250,4250,4250,0
|
|
20240402,131900,795820290,4250,4250,4250,4250,1
|
|
20240402,131800,795816040,4235,4240,4240,4235,185
|
|
20240402,131700,795031685,4240,4240,4240,4240,1000
|
|
20240402,131600,790791685,4235,4235,4235,4235,0
|
|
20240402,131500,790791685,4235,4235,4235,4235,0
|
|
20240402,131400,790791685,4235,4235,4235,4235,0
|
|
20240402,131300,790791685,4235,4235,4235,4235,0
|
|
20240402,131200,790791685,4235,4235,4235,4235,0
|
|
20240402,131100,790791685,4235,4240,4240,4235,2000
|
|
20240402,131000,782320410,4250,4250,4250,4250,0
|
|
20240402,130900,782320410,4250,4250,4250,4250,1
|
|
20240402,130800,782316160,4235,4240,4240,4235,110
|
|
20240402,130700,781850135,4240,4240,4240,4240,1
|
|
20240402,130600,781845895,4240,4240,4240,4240,0
|
|
20240402,130500,781845895,4240,4240,4240,4240,900
|
|
20240402,130400,778029895,4250,4250,4250,4250,6
|
|
20240402,130300,778004395,4240,4240,4240,4240,0
|
|
20240402,130200,778004395,4240,4245,4245,4240,3700
|
|
20240402,130100,762312650,4245,4245,4245,4245,1010
|
|
20240402,130000,758025200,4250,4250,4250,4250,2
|
|
20240402,125900,758016700,4245,4245,4245,4245,0
|
|
20240402,125800,758016700,4245,4245,4245,4245,0
|
|
20240402,125700,758016700,4245,4250,4250,4245,3030
|
|
20240402,125600,745148560,4250,4250,4250,4250,0
|
|
20240402,125500,745148560,4250,4250,4250,4250,50
|
|
20240402,125400,744936060,4250,4260,4260,4250,171
|
|
20240402,125300,744209000,4255,4255,4255,4255,0
|
|
20240402,125200,744209000,4255,4255,4255,4255,0
|
|
20240402,125100,744209000,4255,4255,4255,4255,0
|
|
20240402,125000,744209000,4255,4255,4255,4255,10
|
|
20240402,124900,744166450,4260,4260,4260,4260,0
|
|
20240402,124800,744166450,4260,4265,4265,4260,118
|
|
20240402,124700,743663765,4265,4265,4265,4265,140
|
|
20240402,124600,743066665,4265,4265,4265,4265,200
|
|
20240402,124500,742213665,4250,4250,4250,4250,0
|
|
20240402,124400,742213665,4250,4250,4250,4250,50
|
|
20240402,124300,742001165,4250,4250,4250,4250,30
|
|
20240402,124200,741873665,4250,4250,4250,4250,0
|
|
20240402,124100,741873665,4250,4250,4250,4250,0
|
|
20240402,124000,741873665,4250,4250,4250,4250,111
|
|
20240402,123900,741401915,4250,4250,4250,4250,0
|
|
20240402,123800,741401915,4250,4250,4250,4250,0
|
|
20240402,123700,741401915,4250,4250,4250,4250,155
|
|
20240402,123600,740743165,4250,4250,4250,4245,61
|
|
20240402,123500,740483990,4250,4250,4250,4250,0
|
|
20240402,123400,740483990,4250,4250,4250,4250,1
|
|
20240402,123300,740479740,4250,4250,4250,4250,0
|
|
20240402,123200,740479740,4250,4250,4250,4250,0
|
|
20240402,123100,740479740,4250,4250,4250,4250,0
|
|
20240402,123000,740479740,4250,4250,4250,4250,0
|
|
20240402,122900,740479740,4250,4250,4250,4250,90
|
|
20240402,122800,740097240,4250,4250,4250,4250,0
|
|
20240402,122700,740097240,4250,4250,4250,4250,0
|
|
20240402,122600,740097240,4250,4255,4255,4250,111
|
|
20240402,122500,739625120,4255,4255,4255,4255,0
|
|
20240402,122400,739625120,4255,4255,4255,4255,1084
|
|
20240402,122300,735012700,4265,4265,4265,4265,10
|
|
20240402,122200,734970050,4265,4265,4265,4265,0
|
|
20240402,122100,734970050,4265,4255,4265,4255,6
|
|
20240402,122000,734944510,4255,4255,4255,4255,0
|
|
20240402,121900,734944510,4255,4255,4255,4255,171
|
|
20240402,121800,734216905,4245,4245,4245,4245,0
|
|
20240402,121700,734216905,4245,4245,4245,4245,0
|
|
20240402,121600,734216905,4245,4245,4245,4245,0
|
|
20240402,121500,734216905,4245,4245,4245,4245,0
|
|
20240402,121400,734216905,4245,4245,4245,4245,250
|
|
20240402,121300,733155655,4245,4245,4245,4245,0
|
|
20240402,121200,733155655,4245,4245,4245,4245,111
|
|
20240402,121100,732684460,4250,4250,4250,4250,0
|
|
20240402,121000,732684460,4250,4250,4250,4250,1544
|
|
20240402,120900,726122460,4255,4255,4255,4255,0
|
|
20240402,120800,726122460,4255,4260,4260,4255,282
|
|
20240402,120700,724922215,4265,4265,4265,4265,0
|
|
20240402,120600,724922215,4265,4265,4265,4265,0
|
|
20240402,120500,724922215,4265,4265,4265,4265,0
|
|
20240402,120400,724922215,4265,4265,4265,4265,25
|
|
20240402,120300,724815590,4265,4265,4265,4265,0
|
|
20240402,120200,724815590,4265,4265,4265,4265,0
|
|
20240402,120100,724815590,4265,4265,4265,4265,0
|
|
20240402,120000,724815590,4265,4265,4265,4265,1
|
|
20240402,115900,724811325,4255,4255,4255,4255,121
|
|
20240402,115800,724296470,4255,4255,4255,4255,142
|
|
20240402,115700,723692260,4255,4255,4255,4255,0
|
|
20240402,115600,723692260,4255,4265,4265,4255,2
|
|
20240402,115500,723683740,4260,4260,4260,4260,0
|
|
20240402,115400,723683740,4260,4260,4260,4260,0
|
|
20240402,115300,723683740,4260,4260,4260,4260,7
|
|
20240402,115200,723653920,4250,4250,4250,4250,0
|
|
20240402,115100,723653920,4250,4250,4250,4250,31
|
|
20240402,115000,723522170,4260,4260,4260,4260,1
|
|
20240402,114900,723517910,4255,4245,4255,4245,1154
|
|
20240402,114800,718607960,4240,4240,4240,4240,0
|
|
20240402,114700,718607960,4240,4240,4240,4240,0
|
|
20240402,114600,718607960,4240,4240,4240,4240,0
|
|
20240402,114500,718607960,4240,4240,4240,4240,0
|
|
20240402,114400,718607960,4240,4240,4240,4240,111
|
|
20240402,114300,718137320,4255,4255,4255,4255,0
|
|
20240402,114200,718137320,4255,4255,4255,4255,4
|
|
20240402,114100,718120300,4240,4255,4255,4240,3
|
|
20240402,114000,718107565,4250,4250,4250,4250,10
|
|
20240402,113900,718065065,4250,4250,4250,4250,1106
|
|
20240402,113800,713364565,4235,4235,4235,4235,66
|
|
20240402,113700,713085055,4230,4250,4250,4230,4008
|
|
20240402,113600,696117925,4250,4250,4250,4250,893
|
|
20240402,113500,692322675,4250,4250,4250,4250,20
|
|
20240402,113400,692237675,4250,4250,4250,4250,1120
|
|
20240402,113300,687477675,4250,4250,4250,4250,1
|
|
20240402,113200,687473425,4235,4235,4235,4235,0
|
|
20240402,113100,687473425,4235,4235,4235,4235,0
|
|
20240402,113000,687473425,4235,4235,4235,4235,111
|
|
20240402,112900,687003340,4230,4230,4230,4230,0
|
|
20240402,112800,687003340,4230,4230,4230,4230,1
|
|
20240402,112700,686999110,4250,4250,4250,4250,387
|
|
20240402,112600,685354360,4225,4225,4225,4225,0
|
|
20240402,112500,685354360,4225,4245,4250,4225,1554
|
|
20240402,112400,678760600,4245,4245,4245,4245,0
|
|
20240402,112300,678760600,4245,4240,4245,4240,629
|
|
20240402,112200,676090990,4240,4240,4240,4240,261
|
|
20240402,112100,674984350,4230,4230,4230,4230,150
|
|
20240402,112000,674349850,4230,4230,4230,4230,47
|
|
20240402,111900,674151040,4230,4230,4230,4230,1
|
|
20240402,111800,674146810,4220,4220,4220,4220,0
|
|
20240402,111700,674146810,4220,4220,4220,4220,447
|
|
20240402,111600,672260470,4220,4230,4230,4220,248
|
|
20240402,111500,671213540,4230,4230,4230,4230,0
|
|
20240402,111400,671213540,4230,4230,4230,4230,14
|
|
20240402,111300,671154320,4230,4230,4230,4230,4
|
|
20240402,111200,671137400,4220,4220,4220,4220,2059
|
|
20240402,111100,662448420,4230,4230,4230,4230,14
|
|
20240402,111000,662389200,4220,4230,4230,4220,29
|
|
20240402,110900,662266810,4220,4225,4225,4220,2038
|
|
20240402,110800,653666245,4225,4230,4230,4225,161
|
|
20240402,110700,652985650,4230,4230,4230,4230,219
|
|
20240402,110600,652059280,4230,4220,4230,4220,2870
|
|
20240402,110500,639919220,4220,4220,4220,4220,1
|
|
20240402,110400,639915000,4230,4230,4230,4230,1
|
|
20240402,110300,639910770,4220,4225,4225,4220,6000
|
|
20240402,110200,614580465,4225,4240,4240,4225,140
|
|
20240402,110100,613988355,4240,4240,4240,4240,0
|
|
20240402,110000,613988355,4240,4235,4240,4235,71
|
|
20240402,105900,613687620,4240,4240,4240,4240,124
|
|
20240402,105800,613161860,4240,4240,4240,4240,102
|
|
20240402,105700,612729380,4240,4240,4240,4240,0
|
|
20240402,105600,612729380,4240,4235,4240,4235,10
|
|
20240402,105500,612687005,4230,4235,4235,4230,524
|
|
20240402,105400,610470435,4240,4240,4240,4240,24
|
|
20240402,105300,610368675,4240,4240,4240,4240,0
|
|
20240402,105200,610368675,4240,4240,4240,4240,0
|
|
20240402,105100,610368675,4240,4225,4240,4225,690
|
|
20240402,105000,607453410,4220,4220,4220,4220,0
|
|
20240402,104900,607453410,4220,4245,4245,4220,100
|
|
20240402,104800,607030955,4220,4225,4225,4220,121
|
|
20240402,104700,606519855,4220,4250,4250,4220,5066
|
|
20240402,104600,585113380,4250,4240,4250,4225,2600
|
|
20240402,104500,574123660,4245,4240,4245,4240,360
|
|
20240402,104400,572597065,4240,4240,4240,4240,57
|
|
20240402,104300,572355385,4245,4245,4245,4245,0
|
|
20240402,104200,572355385,4245,4235,4250,4225,6904
|
|
20240402,104100,543136135,4240,4240,4240,4240,493
|
|
20240402,104000,541045815,4240,4240,4250,4240,2305
|
|
20240402,103900,531272595,4245,4245,4245,4245,10
|
|
20240402,103800,531230145,4245,4250,4250,4245,3201
|
|
20240402,103700,517641855,4250,4250,4250,4250,17
|
|
20240402,103600,517569605,4250,4250,4250,4250,117
|
|
20240402,103500,517072355,4250,4250,4250,4250,617
|
|
20240402,103400,514450105,4250,4250,4250,4245,1653
|
|
20240402,103300,507425410,4250,4250,4250,4250,428
|
|
20240402,103200,505606410,4255,4255,4255,4255,8
|
|
20240402,103100,505572370,4255,4250,4255,4250,1369
|
|
20240402,103000,499754115,4250,4255,4255,4250,2230
|
|
20240402,102900,490275865,4255,4260,4260,4255,330
|
|
20240402,102800,488871680,4260,4265,4265,4260,108
|
|
20240402,102700,488411375,4260,4260,4260,4260,67
|
|
20240402,102600,488125955,4260,4260,4260,4260,7
|
|
20240402,102500,488096135,4250,4255,4255,4250,1235
|
|
20240402,102400,482843660,4255,4255,4255,4255,0
|
|
20240402,102300,482843660,4255,4255,4255,4255,945
|
|
20240402,102200,478822685,4260,4260,4260,4260,7
|
|
20240402,102100,478792865,4255,4255,4255,4255,0
|
|
20240402,102000,478792865,4255,4260,4260,4255,735
|
|
20240402,101900,475661770,4260,4260,4260,4260,139
|
|
20240402,101800,475069630,4270,4270,4270,4270,36
|
|
20240402,101700,474915910,4270,4270,4270,4270,40
|
|
20240402,101600,474745110,4270,4270,4270,4270,7
|
|
20240402,101500,474715220,4260,4260,4260,4260,0
|
|
20240402,101400,474715220,4260,4260,4260,4260,0
|
|
20240402,101300,474715220,4260,4275,4275,4260,113
|
|
20240402,101200,474233815,4260,4260,4260,4260,44
|
|
20240402,101100,474046375,4275,4275,4275,4260,1322
|
|
20240402,101000,468400900,4275,4275,4275,4275,29
|
|
20240402,100900,468276925,4275,4260,4275,4260,1006
|
|
20240402,100800,463976350,4275,4260,4275,4260,45
|
|
20240402,100700,463784500,4265,4270,4270,4265,109
|
|
20240402,100600,463319245,4260,4290,4290,4260,237
|
|
20240402,100500,462307940,4295,4295,4295,4295,1
|
|
20240402,100400,462303645,4270,4270,4270,4270,0
|
|
20240402,100300,462303645,4270,4290,4290,4265,643
|
|
20240402,100200,459546025,4290,4270,4295,4270,10
|
|
20240402,100100,459503280,4295,4260,4295,4260,3570
|
|
20240402,100000,444193310,4290,4275,4290,4260,3469
|
|
20240402,095900,429382255,4275,4275,4275,4275,1
|
|
20240402,095800,429377980,4290,4290,4290,4290,45
|
|
20240402,095700,429184930,4290,4290,4290,4290,7
|
|
20240402,095600,429154900,4275,4275,4275,4275,0
|
|
20240402,095500,429154900,4275,4290,4290,4275,47
|
|
20240402,095400,428953300,4290,4290,4290,4290,3109
|
|
20240402,095300,415615690,4290,4290,4290,4290,91
|
|
20240402,095200,415225300,4270,4265,4270,4260,591
|
|
20240402,095100,412703030,4265,4265,4265,4265,0
|
|
20240402,095000,412703030,4265,4265,4265,4265,0
|
|
20240402,094900,412703030,4265,4260,4265,4260,37
|
|
20240402,094800,412545375,4260,4260,4260,4260,1
|
|
20240402,094700,412541115,4260,4265,4270,4260,556
|
|
20240402,094600,410170480,4265,4265,4265,4265,153
|
|
20240402,094500,409517935,4270,4280,4280,4270,2552
|
|
20240402,094400,398620365,4270,4280,4280,4270,317
|
|
20240402,094300,397266705,4280,4280,4280,4280,45
|
|
20240402,094200,397074105,4265,4265,4265,4265,50
|
|
20240402,094100,396860855,4265,4265,4265,4265,121
|
|
20240402,094000,396344790,4265,4265,4265,4265,10
|
|
20240402,093900,396302140,4265,4265,4265,4265,1703
|
|
20240402,093800,389038845,4265,4270,4270,4265,1331
|
|
20240402,093700,383357530,4275,4275,4275,4275,300
|
|
20240402,093600,382075030,4275,4275,4275,4270,1709
|
|
20240402,093500,374771555,4275,4295,4295,4275,508
|
|
20240402,093400,372599715,4275,4290,4290,4275,548
|
|
20240402,093300,370249515,4295,4260,4295,4260,5806
|
|
20240402,093200,345391785,4260,4240,4260,4240,2
|
|
20240402,093100,345383285,4240,4240,4240,4240,736
|
|
20240402,093000,342262645,4240,4270,4270,4240,6
|
|
20240402,092900,342237055,4270,4270,4270,4235,72
|
|
20240402,092800,341932030,4235,4270,4275,4235,2148
|
|
20240402,092700,332823980,4270,4270,4270,4270,100
|
|
20240402,092600,332396980,4270,4240,4270,4240,1234
|
|
20240402,092500,327154920,4240,4240,4245,4240,194
|
|
20240402,092400,326332355,4240,4240,4240,4240,231
|
|
20240402,092300,325352915,4260,4235,4260,4235,7759
|
|
20240402,092200,292493525,4235,4260,4260,4235,18304
|
|
20240402,092100,214848270,4255,4260,4260,4255,4230
|
|
20240402,092000,196837020,4260,4265,4265,4260,3065
|
|
20240402,091900,183777525,4265,4265,4265,4265,136
|
|
20240402,091800,183197485,4265,4270,4270,4265,5711
|
|
20240402,091700,158833735,4270,4280,4280,4270,546
|
|
20240402,091600,156496865,4265,4270,4270,4265,1279
|
|
20240402,091500,151041100,4270,4275,4275,4270,500
|
|
20240402,091400,148906055,4270,4320,4320,4270,5964
|
|
20240402,091300,123380860,4285,4305,4305,4285,9018
|
|
20240402,091200,84655200,4305,4305,4305,4305,166
|
|
20240402,091100,83940570,4305,4320,4320,4305,6679
|
|
20240402,091000,55151820,4320,4325,4350,4320,437
|
|
20240402,090900,53262600,4360,4355,4360,4355,4009
|
|
20240402,090800,35792455,4315,4315,4315,4315,0
|
|
20240402,090700,35792455,4315,4315,4315,4315,501
|
|
20240402,090600,33630640,4310,4310,4310,4310,0
|
|
20240402,090500,33630640,4310,4320,4320,4310,2867
|
|
20240402,090400,21258410,4320,4320,4320,4320,22
|
|
20240402,090300,21163370,4320,4320,4320,4320,291
|
|
20240402,090200,19906250,4360,4360,4360,4360,2784
|
|
20240402,090100,7768010,4325,4325,4325,4325,40
|
|
20240402,090000,7595010,4330,4360,4360,4330,1747
|