630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,192700,472390630,4265,4265,4265,4265,5196
|
|
20240415,192600,472390630,4265,4265,4265,4265,0
|
|
20240415,192500,472390630,4265,4265,4265,4265,0
|
|
20240415,192400,472390630,4265,4265,4265,4265,0
|
|
20240415,192300,472390630,4265,4265,4265,4265,0
|
|
20240415,192200,472390630,4265,4265,4265,4265,0
|
|
20240415,192100,472390630,4265,4265,4265,4265,0
|
|
20240415,192000,472390630,4265,4265,4265,4265,0
|
|
20240415,191900,472390630,4265,4265,4265,4265,0
|
|
20240415,191800,472390630,4265,4265,4265,4265,0
|
|
20240415,191700,472390630,4265,4265,4265,4265,0
|
|
20240415,191600,472390630,4265,4265,4265,4265,0
|
|
20240415,191500,472390630,4265,4265,4265,4265,0
|
|
20240415,191400,472390630,4265,4265,4265,4265,0
|
|
20240415,191300,472390630,4265,4265,4265,4265,0
|
|
20240415,191200,472390630,4265,4265,4265,4265,0
|
|
20240415,191100,472390630,4265,4265,4265,4265,0
|
|
20240415,191000,472390630,4265,4265,4265,4265,0
|
|
20240415,190900,472390630,4265,4265,4265,4265,0
|
|
20240415,190800,472390630,4265,4265,4265,4265,0
|
|
20240415,190700,472390630,4265,4265,4265,4265,0
|
|
20240415,190600,472390630,4265,4265,4265,4265,0
|
|
20240415,190500,472390630,4265,4265,4265,4265,0
|
|
20240415,190400,472390630,4265,4265,4265,4265,0
|
|
20240415,190300,472390630,4265,4265,4265,4265,0
|
|
20240415,190200,472390630,4265,4265,4265,4265,0
|
|
20240415,190100,472390630,4265,4265,4265,4265,0
|
|
20240415,190000,472390630,4265,4265,4265,4265,0
|
|
20240415,185900,472390630,4265,4265,4265,4265,0
|
|
20240415,185800,472390630,4265,4265,4265,4265,0
|
|
20240415,185700,472390630,4265,4265,4265,4265,5196
|
|
20240415,185600,472390630,4265,4265,4265,4265,0
|
|
20240415,185500,472390630,4265,4265,4265,4265,0
|
|
20240415,185400,472390630,4265,4265,4265,4265,0
|
|
20240415,185300,472390630,4265,4265,4265,4265,0
|
|
20240415,185200,472390630,4265,4265,4265,4265,0
|
|
20240415,185100,472390630,4265,4265,4265,4265,0
|
|
20240415,185000,472390630,4265,4265,4265,4265,0
|
|
20240415,184900,472390630,4265,4265,4265,4265,0
|
|
20240415,184800,472390630,4265,4265,4265,4265,0
|
|
20240415,184700,472390630,4265,4265,4265,4265,0
|
|
20240415,184600,472390630,4265,4265,4265,4265,0
|
|
20240415,184500,472390630,4265,4265,4265,4265,0
|
|
20240415,184400,472390630,4265,4265,4265,4265,0
|
|
20240415,184300,472390630,4265,4265,4265,4265,0
|
|
20240415,184200,472390630,4265,4265,4265,4265,0
|
|
20240415,184100,472390630,4265,4265,4265,4265,0
|
|
20240415,184000,472390630,4265,4265,4265,4265,0
|
|
20240415,183900,472390630,4265,4265,4265,4265,0
|
|
20240415,183800,472390630,4265,4265,4265,4265,0
|
|
20240415,183700,472390630,4265,4265,4265,4265,0
|
|
20240415,183600,472390630,4265,4265,4265,4265,0
|
|
20240415,183500,472390630,4265,4265,4265,4265,0
|
|
20240415,183400,472390630,4265,4265,4265,4265,0
|
|
20240415,183300,472390630,4265,4265,4265,4265,0
|
|
20240415,183200,472390630,4265,4265,4265,4265,0
|
|
20240415,183100,472390630,4265,4265,4265,4265,0
|
|
20240415,183000,472390630,4265,4265,4265,4265,0
|
|
20240415,182900,472390630,4265,4265,4265,4265,0
|
|
20240415,182800,472390630,4265,4265,4265,4265,0
|
|
20240415,182700,472390630,4265,4265,4265,4265,5196
|
|
20240415,182600,472390630,4265,4265,4265,4265,0
|
|
20240415,182500,472390630,4265,4265,4265,4265,0
|
|
20240415,182400,472390630,4265,4265,4265,4265,0
|
|
20240415,182300,472390630,4265,4265,4265,4265,0
|
|
20240415,182200,472390630,4265,4265,4265,4265,0
|
|
20240415,182100,472390630,4265,4265,4265,4265,0
|
|
20240415,182000,472390630,4265,4265,4265,4265,0
|
|
20240415,181900,472390630,4265,4265,4265,4265,0
|
|
20240415,181800,472390630,4265,4265,4265,4265,0
|
|
20240415,181700,472390630,4265,4265,4265,4265,0
|
|
20240415,181600,472390630,4265,4265,4265,4265,0
|
|
20240415,181500,472390630,4265,4265,4265,4265,0
|
|
20240415,181400,472390630,4265,4265,4265,4265,0
|
|
20240415,181300,472390630,4265,4265,4265,4265,0
|
|
20240415,181200,472390630,4265,4265,4265,4265,0
|
|
20240415,181100,472390630,4265,4265,4265,4265,0
|
|
20240415,181000,472390630,4265,4265,4265,4265,0
|
|
20240415,180900,472390630,4265,4265,4265,4265,0
|
|
20240415,180800,472390630,4265,4265,4265,4265,0
|
|
20240415,180700,472390630,4265,4265,4265,4265,0
|
|
20240415,180600,472390630,4265,4265,4265,4265,0
|
|
20240415,180500,472390630,4265,4265,4265,4265,0
|
|
20240415,180400,472390630,4265,4265,4265,4265,0
|
|
20240415,180300,472390630,4265,4265,4265,4265,0
|
|
20240415,180200,472390630,4265,4265,4265,4265,0
|
|
20240415,180100,472390630,4265,4265,4265,4265,0
|
|
20240415,180000,472390630,4265,4265,4265,4265,0
|
|
20240415,175900,472390630,4265,4265,4265,4265,0
|
|
20240415,175800,472390630,4265,4265,4265,4265,0
|
|
20240415,175700,472390630,4265,4265,4265,4265,5196
|
|
20240415,175600,472390630,4265,4265,4265,4265,0
|
|
20240415,175500,472390630,4265,4265,4265,4265,0
|
|
20240415,175400,472390630,4265,4265,4265,4265,0
|
|
20240415,175300,472390630,4265,4265,4265,4265,0
|
|
20240415,175200,472390630,4265,4265,4265,4265,0
|
|
20240415,175100,472390630,4265,4265,4265,4265,0
|
|
20240415,175000,472390630,4265,4265,4265,4265,0
|
|
20240415,174900,472390630,4265,4265,4265,4265,0
|
|
20240415,174800,472390630,4265,4265,4265,4265,0
|
|
20240415,174700,472390630,4265,4265,4265,4265,0
|
|
20240415,174600,472390630,4265,4265,4265,4265,0
|
|
20240415,174500,472390630,4265,4265,4265,4265,0
|
|
20240415,174400,472390630,4265,4265,4265,4265,0
|
|
20240415,174300,472390630,4265,4265,4265,4265,0
|
|
20240415,174200,472390630,4265,4265,4265,4265,0
|
|
20240415,174100,472390630,4265,4265,4265,4265,0
|
|
20240415,174000,472390630,4265,4265,4265,4265,0
|
|
20240415,173900,472390630,4265,4265,4265,4265,0
|
|
20240415,173800,472390630,4265,4265,4265,4265,0
|
|
20240415,173700,472390630,4265,4265,4265,4265,0
|
|
20240415,173600,472390630,4265,4265,4265,4265,0
|
|
20240415,173500,472390630,4265,4265,4265,4265,0
|
|
20240415,173400,472390630,4265,4265,4265,4265,0
|
|
20240415,173300,472390630,4265,4265,4265,4265,0
|
|
20240415,173200,472390630,4265,4265,4265,4265,0
|
|
20240415,173100,472390630,4265,4265,4265,4265,0
|
|
20240415,173000,472390630,4265,4265,4265,4265,0
|
|
20240415,172900,472390630,4265,4265,4265,4265,0
|
|
20240415,172800,472390630,4265,4265,4265,4265,0
|
|
20240415,172700,472390630,4265,4265,4265,4265,5196
|
|
20240415,172600,472390630,4265,4265,4265,4265,0
|
|
20240415,172500,472390630,4265,4265,4265,4265,0
|
|
20240415,172400,472390630,4265,4265,4265,4265,0
|
|
20240415,172300,472390630,4265,4265,4265,4265,0
|
|
20240415,172200,472390630,4265,4265,4265,4265,0
|
|
20240415,172100,472390630,4265,4265,4265,4265,0
|
|
20240415,172000,472390630,4265,4265,4265,4265,0
|
|
20240415,171900,472390630,4265,4265,4265,4265,0
|
|
20240415,171800,472390630,4265,4265,4265,4265,0
|
|
20240415,171700,472390630,4265,4265,4265,4265,0
|
|
20240415,171600,472390630,4265,4265,4265,4265,0
|
|
20240415,171500,472390630,4265,4265,4265,4265,0
|
|
20240415,171400,472390630,4265,4265,4265,4265,0
|
|
20240415,171300,472390630,4265,4265,4265,4265,0
|
|
20240415,171200,472390630,4265,4265,4265,4265,0
|
|
20240415,171100,472390630,4265,4265,4265,4265,0
|
|
20240415,171000,472390630,4265,4265,4265,4265,0
|
|
20240415,170900,472390630,4265,4265,4265,4265,0
|
|
20240415,170800,472390630,4265,4265,4265,4265,0
|
|
20240415,170700,472390630,4265,4265,4265,4265,0
|
|
20240415,170600,472390630,4265,4265,4265,4265,0
|
|
20240415,170500,472390630,4265,4265,4265,4265,0
|
|
20240415,170400,472390630,4265,4265,4265,4265,0
|
|
20240415,170300,472390630,4265,4265,4265,4265,0
|
|
20240415,170200,472390630,4265,4265,4265,4265,0
|
|
20240415,170100,472390630,4265,4265,4265,4265,0
|
|
20240415,170000,472390630,4265,4265,4265,4265,0
|
|
20240415,165900,472390630,4265,4265,4265,4265,0
|
|
20240415,165800,472390630,4265,4265,4265,4265,0
|
|
20240415,165700,472390630,4265,4265,4265,4265,5196
|
|
20240415,165600,472390630,4265,4265,4265,4265,0
|
|
20240415,165500,472390630,4265,4265,4265,4265,0
|
|
20240415,165400,472390630,4265,4265,4265,4265,0
|
|
20240415,165300,472390630,4265,4265,4265,4265,0
|
|
20240415,165200,472390630,4265,4265,4265,4265,0
|
|
20240415,165100,472390630,4265,4265,4265,4265,0
|
|
20240415,165000,472390630,4265,4265,4265,4265,0
|
|
20240415,164900,472390630,4265,4265,4265,4265,0
|
|
20240415,164800,472390630,4265,4265,4265,4265,0
|
|
20240415,164700,472390630,4265,4265,4265,4265,0
|
|
20240415,164600,472390630,4265,4265,4265,4265,0
|
|
20240415,164500,472390630,4265,4265,4265,4265,0
|
|
20240415,164400,472390630,4265,4265,4265,4265,0
|
|
20240415,164300,472390630,4265,4265,4265,4265,0
|
|
20240415,164200,472390630,4265,4265,4265,4265,0
|
|
20240415,164100,472390630,4265,4265,4265,4265,0
|
|
20240415,164000,472390630,4265,4265,4265,4265,0
|
|
20240415,163900,472390630,4265,4265,4265,4265,0
|
|
20240415,163800,472390630,4265,4265,4265,4265,0
|
|
20240415,163700,472390630,4265,4265,4265,4265,0
|
|
20240415,163600,472390630,4265,4265,4265,4265,0
|
|
20240415,163500,472390630,4265,4265,4265,4265,0
|
|
20240415,163400,472390630,4265,4265,4265,4265,0
|
|
20240415,163300,472390630,4265,4265,4265,4265,0
|
|
20240415,163200,472390630,4265,4265,4265,4265,0
|
|
20240415,163100,472390630,4265,4265,4265,4265,0
|
|
20240415,163000,472390630,4265,4265,4265,4265,0
|
|
20240415,162900,472390630,4265,4265,4265,4265,0
|
|
20240415,162800,472390630,4265,4265,4265,4265,0
|
|
20240415,162700,472390630,4265,4265,4265,4265,5196
|
|
20240415,162600,472390630,4265,4265,4265,4265,0
|
|
20240415,162500,472390630,4265,4265,4265,4265,0
|
|
20240415,162400,472390630,4265,4265,4265,4265,0
|
|
20240415,162300,472390630,4265,4265,4265,4265,0
|
|
20240415,162200,472390630,4265,4265,4265,4265,0
|
|
20240415,162100,472390630,4265,4265,4265,4265,0
|
|
20240415,162000,472390630,4265,4265,4265,4265,0
|
|
20240415,161900,472390630,4265,4265,4265,4265,0
|
|
20240415,161800,472390630,4265,4265,4265,4265,0
|
|
20240415,161700,472390630,4265,4265,4265,4265,0
|
|
20240415,161600,472390630,4265,4265,4265,4265,0
|
|
20240415,161500,472390630,4265,4265,4265,4265,0
|
|
20240415,161400,472390630,4265,4265,4265,4265,0
|
|
20240415,161300,472390630,4265,4265,4265,4265,0
|
|
20240415,161200,472390630,4265,4265,4265,4265,0
|
|
20240415,161100,472390630,4265,4265,4265,4265,0
|
|
20240415,161000,472390630,4265,4265,4265,4265,0
|
|
20240415,160900,472390630,4265,4265,4265,4265,0
|
|
20240415,160800,472390630,4265,4265,4265,4265,0
|
|
20240415,160700,472390630,4265,4265,4265,4265,0
|
|
20240415,160600,472390630,4265,4265,4265,4265,0
|
|
20240415,160500,472390630,4265,4265,4265,4265,0
|
|
20240415,160400,472390630,4265,4265,4265,4265,0
|
|
20240415,160300,472390630,4265,4265,4265,4265,0
|
|
20240415,160200,472390630,4265,4265,4265,4265,0
|
|
20240415,160100,472390630,4265,4265,4265,4265,0
|
|
20240415,160000,472390630,4265,4265,4265,4265,0
|
|
20240415,155900,472390630,4265,4265,4265,4265,0
|
|
20240415,155800,472390630,4265,4265,4265,4265,0
|
|
20240415,155700,472390630,4265,4265,4265,4265,5196
|
|
20240415,155600,472390630,4265,4265,4265,4265,0
|
|
20240415,155500,472390630,4265,4265,4265,4265,0
|
|
20240415,155400,472390630,4265,4265,4265,4265,0
|
|
20240415,155300,472390630,4265,4265,4265,4265,0
|
|
20240415,155200,472390630,4265,4265,4265,4265,0
|
|
20240415,155100,472390630,4265,4265,4265,4265,0
|
|
20240415,155000,472390630,4265,4265,4265,4265,0
|
|
20240415,154900,472390630,4265,4265,4265,4265,0
|
|
20240415,154800,472390630,4265,4265,4265,4265,0
|
|
20240415,154700,472390630,4265,4265,4265,4265,0
|
|
20240415,154600,472390630,4265,4265,4265,4265,0
|
|
20240415,154500,472390630,4265,4265,4265,4265,0
|
|
20240415,154400,472390630,4265,4265,4265,4265,0
|
|
20240415,154300,472390630,4265,4265,4265,4265,0
|
|
20240415,154200,472390630,4265,4265,4265,4265,0
|
|
20240415,154100,472390630,4265,4265,4265,4265,0
|
|
20240415,154000,472390630,4265,4265,4265,4265,0
|
|
20240415,153900,472390630,4265,4265,4265,4265,0
|
|
20240415,153800,472390630,4265,4265,4265,4265,0
|
|
20240415,153700,472390630,4265,4265,4265,4265,0
|
|
20240415,153600,472390630,4265,4265,4265,4265,0
|
|
20240415,153500,472390630,4265,4265,4265,4265,0
|
|
20240415,153400,472390630,4265,4265,4265,4265,0
|
|
20240415,153300,472390630,4265,4265,4265,4265,0
|
|
20240415,153200,472390630,4265,4265,4265,4265,0
|
|
20240415,153100,472390630,4265,4265,4265,4265,0
|
|
20240415,153000,472390630,4265,4265,4265,4265,5196
|
|
20240415,152900,450229690,4260,4260,4260,4260,0
|
|
20240415,152800,450229690,4260,4260,4260,4260,0
|
|
20240415,152700,450229690,4260,4260,4260,4260,0
|
|
20240415,152600,450229690,4260,4260,4260,4260,0
|
|
20240415,152500,450229690,4260,4260,4260,4260,0
|
|
20240415,152400,450229690,4260,4260,4260,4260,0
|
|
20240415,152300,450229690,4260,4260,4260,4260,0
|
|
20240415,152200,450229690,4260,4260,4260,4260,0
|
|
20240415,152100,450229690,4260,4260,4260,4260,0
|
|
20240415,152000,450229690,4260,4260,4260,4260,0
|
|
20240415,151900,450229690,4260,4250,4260,4250,508
|
|
20240415,151800,448068620,4260,4250,4260,4250,55
|
|
20240415,151700,447834850,4250,4260,4260,4250,31
|
|
20240415,151600,447702800,4255,4255,4260,4255,181
|
|
20240415,151500,446932115,4260,4260,4260,4260,0
|
|
20240415,151400,446932115,4260,4260,4260,4260,0
|
|
20240415,151300,446932115,4260,4260,4260,4260,0
|
|
20240415,151200,446932115,4260,4250,4260,4250,892
|
|
20240415,151100,443139100,4250,4245,4250,4245,59
|
|
20240415,151000,442888620,4250,4250,4250,4250,79
|
|
20240415,150900,442552870,4250,4250,4250,4250,23
|
|
20240415,150800,442455120,4250,4250,4250,4250,102
|
|
20240415,150700,442021620,4250,4250,4250,4250,0
|
|
20240415,150600,442021620,4250,4250,4250,4250,48
|
|
20240415,150500,441817620,4250,4250,4250,4250,1177
|
|
20240415,150400,436815370,4255,4255,4255,4255,10
|
|
20240415,150300,436772820,4260,4260,4260,4260,23
|
|
20240415,150200,436674840,4260,4260,4260,4260,827
|
|
20240415,150100,433151820,4260,4260,4260,4260,0
|
|
20240415,150000,433151820,4260,4260,4260,4260,2219
|
|
20240415,145900,423698880,4260,4260,4260,4260,301
|
|
20240415,145800,422416620,4260,4245,4260,4245,187
|
|
20240415,145700,421621305,4245,4245,4245,4245,5
|
|
20240415,145600,421600080,4245,4240,4245,4240,1733
|
|
20240415,145500,414249175,4240,4240,4240,4240,0
|
|
20240415,145400,414249175,4240,4240,4240,4240,0
|
|
20240415,145300,414249175,4240,4240,4240,4240,0
|
|
20240415,145200,414249175,4240,4240,4240,4240,0
|
|
20240415,145100,414249175,4240,4240,4240,4240,2
|
|
20240415,145000,414240695,4235,4235,4235,4235,300
|
|
20240415,144900,412970195,4235,4235,4235,4235,0
|
|
20240415,144800,412970195,4235,4235,4235,4235,0
|
|
20240415,144700,412970195,4235,4235,4235,4235,0
|
|
20240415,144600,412970195,4235,4235,4235,4235,2
|
|
20240415,144500,412961725,4235,4235,4235,4235,0
|
|
20240415,144400,412961725,4235,4235,4235,4235,0
|
|
20240415,144300,412961725,4235,4235,4235,4235,0
|
|
20240415,144200,412961725,4235,4235,4235,4235,297
|
|
20240415,144100,411703930,4235,4235,4235,4235,0
|
|
20240415,144000,411703930,4235,4235,4235,4235,0
|
|
20240415,143900,411703930,4235,4235,4235,4235,0
|
|
20240415,143800,411703930,4235,4240,4240,4235,462
|
|
20240415,143700,409747355,4235,4235,4235,4235,0
|
|
20240415,143600,409747355,4235,4235,4235,4235,10
|
|
20240415,143500,409705005,4235,4235,4235,4235,0
|
|
20240415,143400,409705005,4235,4235,4235,4235,2
|
|
20240415,143300,409696535,4235,4235,4235,4235,0
|
|
20240415,143200,409696535,4235,4235,4235,4235,0
|
|
20240415,143100,409696535,4235,4235,4235,4235,791
|
|
20240415,143000,406346650,4230,4230,4230,4230,0
|
|
20240415,142900,406346650,4230,4230,4230,4230,0
|
|
20240415,142800,406346650,4230,4230,4230,4230,100
|
|
20240415,142700,405923650,4225,4225,4225,4225,0
|
|
20240415,142600,405923650,4225,4225,4225,4225,0
|
|
20240415,142500,405923650,4225,4225,4225,4225,0
|
|
20240415,142400,405923650,4225,4225,4225,4225,230
|
|
20240415,142300,404951900,4235,4235,4235,4235,1
|
|
20240415,142200,404947665,4235,4235,4235,4235,1
|
|
20240415,142100,404943430,4235,4235,4235,4235,0
|
|
20240415,142000,404943430,4235,4235,4235,4235,0
|
|
20240415,141900,404943430,4235,4235,4235,4235,0
|
|
20240415,141800,404943430,4235,4235,4235,4235,0
|
|
20240415,141700,404943430,4235,4235,4235,4235,0
|
|
20240415,141600,404943430,4235,4235,4235,4235,0
|
|
20240415,141500,404943430,4235,4235,4235,4235,0
|
|
20240415,141400,404943430,4235,4220,4235,4220,110
|
|
20240415,141300,404477675,4235,4235,4235,4235,1
|
|
20240415,141200,404473440,4235,4220,4235,4210,5791
|
|
20240415,141100,380062775,4235,4235,4235,4235,8
|
|
20240415,141000,380028895,4235,4235,4235,4235,0
|
|
20240415,140900,380028895,4235,4235,4235,4235,0
|
|
20240415,140800,380028895,4235,4235,4235,4235,1
|
|
20240415,140700,380024660,4235,4235,4235,4235,1
|
|
20240415,140600,380020425,4240,4240,4240,4240,1
|
|
20240415,140500,380016185,4240,4240,4240,4240,0
|
|
20240415,140400,380016185,4240,4240,4240,4240,10
|
|
20240415,140300,379973785,4240,4240,4240,4240,0
|
|
20240415,140200,379973785,4240,4240,4240,4240,0
|
|
20240415,140100,379973785,4240,4240,4240,4240,72
|
|
20240415,140000,379668505,4240,4240,4240,4240,1
|
|
20240415,135900,379664265,4240,4230,4240,4230,82
|
|
20240415,135800,379317385,4210,4235,4235,4210,2429
|
|
20240415,135700,369073075,4235,4235,4235,4235,0
|
|
20240415,135600,369073075,4235,4235,4235,4235,5
|
|
20240415,135500,369051900,4235,4235,4235,4235,0
|
|
20240415,135400,369051900,4235,4235,4235,4235,1
|
|
20240415,135300,369047665,4225,4225,4225,4225,0
|
|
20240415,135200,369047665,4225,4225,4225,4225,0
|
|
20240415,135100,369047665,4225,4225,4225,4225,0
|
|
20240415,135000,369047665,4225,4225,4225,4225,0
|
|
20240415,134900,369047665,4225,4225,4225,4225,0
|
|
20240415,134800,369047665,4225,4225,4225,4225,0
|
|
20240415,134700,369047665,4225,4225,4225,4225,0
|
|
20240415,134600,369047665,4225,4235,4235,4225,102
|
|
20240415,134500,368615715,4225,4230,4230,4225,781
|
|
20240415,134400,365312185,4230,4230,4230,4230,0
|
|
20240415,134300,365312185,4230,4230,4230,4230,0
|
|
20240415,134200,365312185,4230,4230,4230,4230,14
|
|
20240415,134100,365252965,4225,4225,4225,4225,0
|
|
20240415,134000,365252965,4225,4225,4225,4225,108
|
|
20240415,133900,364796665,4225,4225,4225,4225,208
|
|
20240415,133800,363917865,4220,4220,4220,4220,0
|
|
20240415,133700,363917865,4220,4220,4220,4220,0
|
|
20240415,133600,363917865,4220,4220,4220,4220,0
|
|
20240415,133500,363917865,4220,4220,4220,4220,1498
|
|
20240415,133400,357596305,4220,4220,4220,4220,2
|
|
20240415,133300,357587865,4215,4215,4215,4215,0
|
|
20240415,133200,357587865,4215,4215,4215,4215,0
|
|
20240415,133100,357587865,4215,4210,4215,4210,392
|
|
20240415,133000,355936045,4220,4220,4220,4220,0
|
|
20240415,132900,355936045,4220,4220,4220,4220,0
|
|
20240415,132800,355936045,4220,4215,4220,4215,751
|
|
20240415,132700,352767720,4210,4210,4210,4210,408
|
|
20240415,132600,351050040,4205,4205,4205,4205,99
|
|
20240415,132500,350633745,4210,4210,4210,4210,361
|
|
20240415,132400,349113935,4210,4210,4210,4210,1
|
|
20240415,132300,349109725,4210,4210,4210,4210,30
|
|
20240415,132200,348983425,4205,4210,4210,4205,635
|
|
20240415,132100,346313245,4210,4215,4215,4210,503
|
|
20240415,132000,344193145,4215,4215,4215,4215,5
|
|
20240415,131900,344172070,4220,4220,4220,4220,0
|
|
20240415,131800,344172070,4220,4220,4220,4220,90
|
|
20240415,131700,343792270,4220,4220,4220,4220,0
|
|
20240415,131600,343792270,4220,4220,4220,4220,1
|
|
20240415,131500,343788050,4205,4205,4205,4205,133
|
|
20240415,131400,343228785,4220,4205,4220,4205,200
|
|
20240415,131300,342386285,4205,4220,4220,4205,150
|
|
20240415,131200,341754680,4220,4220,4220,4220,0
|
|
20240415,131100,341754680,4220,4220,4220,4220,0
|
|
20240415,131000,341754680,4220,4220,4220,4220,100
|
|
20240415,130900,341332680,4220,4220,4220,4220,0
|
|
20240415,130800,341332680,4220,4220,4220,4220,0
|
|
20240415,130700,341332680,4220,4215,4220,4215,140
|
|
20240415,130600,340742080,4220,4220,4220,4220,1
|
|
20240415,130500,340737860,4205,4205,4205,4205,269
|
|
20240415,130400,339606715,4220,4205,4220,4205,6
|
|
20240415,130300,339581440,4220,4220,4220,4220,0
|
|
20240415,130200,339581440,4220,4220,4220,4220,0
|
|
20240415,130100,339581440,4220,4220,4220,4220,1
|
|
20240415,130000,339577220,4205,4205,4205,4205,0
|
|
20240415,125900,339577220,4205,4205,4205,4205,30
|
|
20240415,125800,339451070,4205,4205,4205,4205,0
|
|
20240415,125700,339451070,4205,4205,4205,4205,0
|
|
20240415,125600,339451070,4205,4205,4205,4205,128
|
|
20240415,125500,338912830,4200,4200,4200,4200,0
|
|
20240415,125400,338912830,4200,4200,4200,4200,0
|
|
20240415,125300,338912830,4200,4200,4200,4200,0
|
|
20240415,125200,338912830,4200,4200,4200,4200,0
|
|
20240415,125100,338912830,4200,4200,4200,4200,0
|
|
20240415,125000,338912830,4200,4200,4200,4200,0
|
|
20240415,124900,338912830,4200,4200,4200,4200,0
|
|
20240415,124800,338912830,4200,4200,4200,4200,4
|
|
20240415,124700,338896030,4190,4190,4190,4190,0
|
|
20240415,124600,338896030,4190,4190,4190,4190,0
|
|
20240415,124500,338896030,4190,4190,4190,4190,0
|
|
20240415,124400,338896030,4190,4190,4190,4190,73
|
|
20240415,124300,338590160,4220,4220,4220,4220,0
|
|
20240415,124200,338590160,4220,4210,4220,4210,3843
|
|
20240415,124100,322400600,4190,4190,4190,4190,0
|
|
20240415,124000,322400600,4190,4190,4190,4190,0
|
|
20240415,123900,322400600,4190,4190,4190,4190,0
|
|
20240415,123800,322400600,4190,4190,4190,4190,0
|
|
20240415,123700,322400600,4190,4190,4190,4190,99
|
|
20240415,123600,321985790,4210,4210,4210,4210,0
|
|
20240415,123500,321985790,4210,4210,4210,4210,0
|
|
20240415,123400,321985790,4210,4210,4210,4210,0
|
|
20240415,123300,321985790,4210,4210,4210,4210,0
|
|
20240415,123200,321985790,4210,4210,4210,4210,1
|
|
20240415,123100,321981580,4185,4185,4185,4185,0
|
|
20240415,123000,321981580,4185,4185,4185,4185,0
|
|
20240415,122900,321981580,4185,4185,4185,4185,136
|
|
20240415,122800,321412420,4210,4210,4210,4210,0
|
|
20240415,122700,321412420,4210,4210,4210,4210,0
|
|
20240415,122600,321412420,4210,4190,4210,4190,1001
|
|
20240415,122500,317218210,4190,4190,4190,4190,0
|
|
20240415,122400,317218210,4190,4190,4190,4190,0
|
|
20240415,122300,317218210,4190,4190,4190,4190,0
|
|
20240415,122200,317218210,4190,4200,4200,4190,456
|
|
20240415,122100,315303640,4210,4210,4210,4210,0
|
|
20240415,122000,315303640,4210,4210,4210,4210,0
|
|
20240415,121900,315303640,4210,4210,4210,4210,0
|
|
20240415,121800,315303640,4210,4210,4210,4210,23
|
|
20240415,121700,315206810,4210,4210,4210,4210,0
|
|
20240415,121600,315206810,4210,4210,4210,4210,0
|
|
20240415,121500,315206810,4210,4210,4210,4210,101
|
|
20240415,121400,314781600,4190,4190,4190,4190,0
|
|
20240415,121300,314781600,4190,4190,4190,4190,0
|
|
20240415,121200,314781600,4190,4190,4190,4190,0
|
|
20240415,121100,314781600,4190,4190,4190,4190,250
|
|
20240415,121000,313734100,4190,4190,4190,4190,0
|
|
20240415,120900,313734100,4190,4190,4190,4190,0
|
|
20240415,120800,313734100,4190,4190,4190,4190,0
|
|
20240415,120700,313734100,4190,4190,4190,4190,29
|
|
20240415,120600,313612590,4195,4195,4195,4195,0
|
|
20240415,120500,313612590,4195,4195,4195,4195,603
|
|
20240415,120400,311083005,4195,4195,4195,4195,0
|
|
20240415,120300,311083005,4195,4195,4195,4195,0
|
|
20240415,120200,311083005,4195,4195,4195,4195,0
|
|
20240415,120100,311083005,4195,4195,4195,4195,294
|
|
20240415,120000,309849675,4195,4195,4195,4195,209
|
|
20240415,115900,308972920,4195,4195,4195,4195,232
|
|
20240415,115800,307999680,4195,4200,4200,4195,324
|
|
20240415,115700,306638885,4195,4195,4195,4195,1
|
|
20240415,115600,306634690,4220,4195,4220,4195,13
|
|
20240415,115500,306580105,4195,4195,4220,4195,8
|
|
20240415,115400,306546495,4195,4195,4195,4195,7
|
|
20240415,115300,306517130,4195,4195,4220,4195,3
|
|
20240415,115200,306504520,4195,4195,4195,4195,1
|
|
20240415,115100,306500325,4195,4195,4195,4195,1
|
|
20240415,115000,306496130,4195,4225,4225,4195,4
|
|
20240415,114900,306479260,4195,4225,4225,4195,3
|
|
20240415,114800,306466615,4225,4190,4225,4190,4
|
|
20240415,114700,306449785,4225,4225,4225,4190,6
|
|
20240415,114600,306424470,4215,4190,4215,4190,365
|
|
20240415,114500,304886020,4190,4190,4190,4190,1
|
|
20240415,114400,304881830,4190,4190,4190,4190,1
|
|
20240415,114300,304877640,4190,4190,4190,4190,2
|
|
20240415,114200,304869260,4190,4190,4190,4190,2
|
|
20240415,114100,304860880,4215,4205,4215,4190,6
|
|
20240415,114000,304835630,4190,4210,4210,4190,961
|
|
20240415,113900,300789840,4185,4210,4210,4185,2
|
|
20240415,113800,300781445,4185,4185,4185,4185,2
|
|
20240415,113700,300773075,4185,4185,4185,4185,1
|
|
20240415,113600,300768890,4210,4185,4210,4185,2
|
|
20240415,113500,300760495,4185,4185,4185,4185,1
|
|
20240415,113400,300756310,4185,4210,4210,4185,2
|
|
20240415,113300,300747915,4185,4215,4215,4185,3
|
|
20240415,113200,300735330,4185,4185,4185,4185,1
|
|
20240415,113100,300731145,4200,4200,4200,4200,0
|
|
20240415,113000,300731145,4200,4200,4200,4200,0
|
|
20240415,112900,300731145,4200,4200,4200,4200,0
|
|
20240415,112800,300731145,4200,4195,4200,4195,76
|
|
20240415,112700,300412300,4195,4195,4195,4195,58
|
|
20240415,112600,300168990,4195,4190,4195,4190,1422
|
|
20240415,112500,294205075,4190,4195,4195,4190,1984
|
|
20240415,112400,285883950,4195,4195,4195,4195,278
|
|
20240415,112300,284717740,4195,4200,4200,4195,498
|
|
20240415,112200,282627900,4200,4205,4205,4200,1576
|
|
20240415,112100,276001915,4210,4210,4210,4210,2
|
|
20240415,112000,275993495,4215,4215,4215,4215,0
|
|
20240415,111900,275993495,4215,4215,4215,4215,9
|
|
20240415,111800,275955560,4215,4215,4215,4215,0
|
|
20240415,111700,275955560,4215,4215,4215,4215,0
|
|
20240415,111600,275955560,4215,4215,4215,4215,0
|
|
20240415,111500,275955560,4215,4205,4215,4205,5
|
|
20240415,111400,275934505,4205,4205,4205,4205,102
|
|
20240415,111300,275505595,4205,4205,4205,4205,3
|
|
20240415,111200,275492980,4205,4205,4205,4205,117
|
|
20240415,111100,275000995,4205,4215,4215,4205,15
|
|
20240415,111000,274937870,4215,4215,4215,4215,2
|
|
20240415,110900,274929440,4215,4215,4215,4215,0
|
|
20240415,110800,274929440,4215,4215,4215,4215,0
|
|
20240415,110700,274929440,4215,4215,4215,4215,0
|
|
20240415,110600,274929440,4215,4215,4215,4215,0
|
|
20240415,110500,274929440,4215,4215,4215,4215,0
|
|
20240415,110400,274929440,4215,4220,4220,4215,861
|
|
20240415,110300,271297520,4225,4225,4225,4225,0
|
|
20240415,110200,271297520,4225,4235,4235,4225,673
|
|
20240415,110100,268450165,4235,4235,4235,4235,0
|
|
20240415,110000,268450165,4235,4235,4235,4235,0
|
|
20240415,105900,268450165,4235,4235,4235,4235,99
|
|
20240415,105800,268030900,4220,4220,4220,4220,0
|
|
20240415,105700,268030900,4220,4225,4225,4220,402
|
|
20240415,105600,266333005,4225,4220,4225,4220,436
|
|
20240415,105500,264492615,4215,4215,4215,4210,249
|
|
20240415,105400,263443085,4215,4215,4215,4215,0
|
|
20240415,105300,263443085,4215,4215,4215,4215,0
|
|
20240415,105200,263443085,4215,4215,4215,4215,1
|
|
20240415,105100,263438870,4205,4195,4205,4195,2799
|
|
20240415,105000,251678435,4190,4190,4190,4190,0
|
|
20240415,104900,251678435,4190,4190,4190,4190,0
|
|
20240415,104800,251678435,4190,4190,4190,4190,3
|
|
20240415,104700,251665865,4190,4190,4190,4190,50
|
|
20240415,104600,251456365,4195,4195,4195,4195,10
|
|
20240415,104500,251414415,4190,4195,4195,4190,84
|
|
20240415,104400,251062405,4195,4195,4195,4195,0
|
|
20240415,104300,251062405,4195,4195,4195,4195,32
|
|
20240415,104200,250928165,4190,4190,4190,4190,0
|
|
20240415,104100,250928165,4190,4190,4190,4190,50
|
|
20240415,104000,250718665,4195,4195,4195,4195,4
|
|
20240415,103900,250701885,4195,4195,4195,4195,0
|
|
20240415,103800,250701885,4195,4195,4195,4195,0
|
|
20240415,103700,250701885,4195,4195,4195,4195,3
|
|
20240415,103600,250689300,4195,4195,4195,4195,3
|
|
20240415,103500,250676715,4195,4195,4195,4195,1
|
|
20240415,103400,250672520,4175,4175,4175,4175,0
|
|
20240415,103300,250672520,4175,4175,4175,4175,0
|
|
20240415,103200,250672520,4175,4175,4175,4175,0
|
|
20240415,103100,250672520,4175,4175,4175,4175,0
|
|
20240415,103000,250672520,4175,4190,4190,4175,6610
|
|
20240415,102900,223024140,4195,4195,4195,4195,0
|
|
20240415,102800,223024140,4195,4200,4200,4195,922
|
|
20240415,102700,219156170,4195,4195,4195,4195,282
|
|
20240415,102600,217973180,4195,4195,4195,4195,0
|
|
20240415,102500,217973180,4195,4195,4195,4195,0
|
|
20240415,102400,217973180,4195,4195,4195,4195,60
|
|
20240415,102300,217721480,4190,4190,4190,4190,100
|
|
20240415,102200,217302480,4190,4190,4190,4190,134
|
|
20240415,102100,216741020,4185,4185,4185,4185,0
|
|
20240415,102000,216741020,4185,4185,4185,4185,189
|
|
20240415,101900,215950055,4180,4180,4180,4180,0
|
|
20240415,101800,215950055,4180,4180,4180,4180,1
|
|
20240415,101700,215945875,4175,4175,4175,4175,0
|
|
20240415,101600,215945875,4175,4175,4175,4175,0
|
|
20240415,101500,215945875,4175,4180,4180,4175,1378
|
|
20240415,101400,210185875,4180,4185,4185,4180,856
|
|
20240415,101300,206607495,4185,4185,4185,4185,41
|
|
20240415,101200,206435910,4185,4180,4185,4180,102
|
|
20240415,101100,206009450,4180,4180,4180,4180,648
|
|
20240415,101000,203300810,4185,4190,4190,4185,1222
|
|
20240415,100900,198183385,4195,4195,4195,4195,2
|
|
20240415,100800,198174995,4195,4195,4195,4195,0
|
|
20240415,100700,198174995,4195,4205,4205,4195,1079
|
|
20240415,100600,193645700,4205,4205,4205,4205,117
|
|
20240415,100500,193153715,4205,4210,4210,4205,556
|
|
20240415,100400,190815730,4210,4210,4210,4210,11
|
|
20240415,100300,190769420,4210,4210,4210,4210,0
|
|
20240415,100200,190769420,4210,4210,4210,4210,5
|
|
20240415,100100,190748370,4210,4205,4210,4205,223
|
|
20240415,100000,189810650,4210,4210,4210,4210,1
|
|
20240415,095900,189806440,4210,4210,4210,4210,916
|
|
20240415,095800,185950080,4215,4215,4215,4215,0
|
|
20240415,095700,185950080,4215,4215,4215,4215,0
|
|
20240415,095600,185950080,4215,4215,4215,4215,0
|
|
20240415,095500,185950080,4215,4215,4215,4215,0
|
|
20240415,095400,185950080,4215,4215,4215,4215,0
|
|
20240415,095300,185950080,4215,4215,4215,4215,100
|
|
20240415,095200,185528580,4215,4215,4215,4215,0
|
|
20240415,095100,185528580,4215,4215,4215,4215,592
|
|
20240415,095000,183033300,4215,4215,4215,4215,115
|
|
20240415,094900,182548575,4215,4215,4215,4215,0
|
|
20240415,094800,182548575,4215,4215,4215,4215,0
|
|
20240415,094700,182548575,4215,4215,4215,4215,0
|
|
20240415,094600,182548575,4215,4215,4215,4215,0
|
|
20240415,094500,182548575,4215,4215,4215,4215,0
|
|
20240415,094400,182548575,4215,4205,4215,4205,301
|
|
20240415,094300,181281860,4210,4210,4210,4210,0
|
|
20240415,094200,181281860,4210,4215,4215,4210,233
|
|
20240415,094100,180300920,4215,4220,4220,4215,50
|
|
20240415,094000,180090165,4220,4240,4240,4220,141
|
|
20240415,093900,179494305,4235,4235,4235,4235,0
|
|
20240415,093800,179494305,4235,4235,4235,4235,0
|
|
20240415,093700,179494305,4235,4235,4235,4235,0
|
|
20240415,093600,179494305,4235,4220,4235,4220,1798
|
|
20240415,093500,171892890,4220,4230,4230,4220,123
|
|
20240415,093400,171373600,4230,4230,4230,4230,0
|
|
20240415,093300,171373600,4230,4235,4235,4230,996
|
|
20240415,093200,167160460,4235,4230,4235,4230,2533
|
|
20240415,093100,156434205,4225,4225,4225,4225,0
|
|
20240415,093000,156434205,4225,4225,4225,4225,1237
|
|
20240415,092900,151207880,4225,4225,4225,4225,0
|
|
20240415,092800,151207880,4225,4225,4225,4225,0
|
|
20240415,092700,151207880,4225,4205,4225,4205,1915
|
|
20240415,092600,143135925,4200,4195,4200,4175,722
|
|
20240415,092500,140112250,4190,4190,4190,4190,0
|
|
20240415,092400,140112250,4190,4190,4195,4190,2200
|
|
20240415,092300,130893250,4190,4180,4190,4180,738
|
|
20240415,092200,127802885,4175,4175,4175,4175,700
|
|
20240415,092100,124880385,4175,4175,4175,4175,0
|
|
20240415,092000,124880385,4175,4175,4175,4170,2425
|
|
20240415,091900,114762000,4175,4185,4185,4175,3910
|
|
20240415,091800,98415510,4190,4200,4205,4190,10715
|
|
20240415,091700,53436860,4205,4235,4235,4205,5548
|
|
20240415,091600,30093530,4235,4215,4235,4215,33
|
|
20240415,091500,29953975,4215,4215,4215,4215,2
|
|
20240415,091400,29945545,4220,4220,4220,4220,0
|
|
20240415,091300,29945545,4220,4220,4220,4220,124
|
|
20240415,091200,29422265,4220,4220,4220,4220,106
|
|
20240415,091100,28974945,4220,4230,4260,4215,822
|
|
20240415,091000,25505665,4230,4230,4230,4230,0
|
|
20240415,090900,25505665,4230,4230,4230,4230,102
|
|
20240415,090800,25074205,4260,4260,4260,4260,6
|
|
20240415,090700,25048645,4260,4260,4260,4260,0
|
|
20240415,090600,25048645,4260,4255,4260,4255,40
|
|
20240415,090500,24878440,4260,4220,4265,4210,181
|
|
20240415,090400,24115340,4260,4260,4260,4260,1000
|
|
20240415,090300,19855340,4260,4260,4260,4260,0
|
|
20240415,090200,19855340,4260,4230,4260,4230,504
|
|
20240415,090100,17720950,4205,4205,4205,4205,109
|
|
20240415,090000,17262605,4205,4235,4235,4205,4085
|