700 lines
33 KiB
CSV
700 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240404,203700,136979210,3550,3550,3550,3550,324
|
|
20240404,203600,136979210,3550,3550,3550,3550,0
|
|
20240404,203500,136979210,3550,3550,3550,3550,0
|
|
20240404,203400,136979210,3550,3550,3550,3550,0
|
|
20240404,203300,136979210,3550,3550,3550,3550,0
|
|
20240404,203200,136979210,3550,3550,3550,3550,0
|
|
20240404,203100,136979210,3550,3550,3550,3550,0
|
|
20240404,203000,136979210,3550,3550,3550,3550,0
|
|
20240404,202900,136979210,3550,3550,3550,3550,0
|
|
20240404,202800,136979210,3550,3550,3550,3550,0
|
|
20240404,202700,136979210,3550,3550,3550,3550,0
|
|
20240404,202600,136979210,3550,3550,3550,3550,0
|
|
20240404,202500,136979210,3550,3550,3550,3550,0
|
|
20240404,202400,136979210,3550,3550,3550,3550,0
|
|
20240404,202300,136979210,3550,3550,3550,3550,0
|
|
20240404,202200,136979210,3550,3550,3550,3550,0
|
|
20240404,202100,136979210,3550,3550,3550,3550,0
|
|
20240404,202000,136979210,3550,3550,3550,3550,0
|
|
20240404,201900,136979210,3550,3550,3550,3550,0
|
|
20240404,201800,136979210,3550,3550,3550,3550,0
|
|
20240404,201700,136979210,3550,3550,3550,3550,0
|
|
20240404,201600,136979210,3550,3550,3550,3550,0
|
|
20240404,201500,136979210,3550,3550,3550,3550,0
|
|
20240404,201400,136979210,3550,3550,3550,3550,0
|
|
20240404,201300,136979210,3550,3550,3550,3550,0
|
|
20240404,201200,136979210,3550,3550,3550,3550,0
|
|
20240404,201100,136979210,3550,3550,3550,3550,0
|
|
20240404,201000,136979210,3550,3550,3550,3550,0
|
|
20240404,200900,136979210,3550,3550,3550,3550,0
|
|
20240404,200800,136979210,3550,3550,3550,3550,0
|
|
20240404,200700,136979210,3550,3550,3550,3550,324
|
|
20240404,200600,136979210,3550,3550,3550,3550,0
|
|
20240404,200500,136979210,3550,3550,3550,3550,0
|
|
20240404,200400,136979210,3550,3550,3550,3550,0
|
|
20240404,200300,136979210,3550,3550,3550,3550,0
|
|
20240404,200200,136979210,3550,3550,3550,3550,0
|
|
20240404,200100,136979210,3550,3550,3550,3550,0
|
|
20240404,200000,136979210,3550,3550,3550,3550,0
|
|
20240404,195900,136979210,3550,3550,3550,3550,0
|
|
20240404,195800,136979210,3550,3550,3550,3550,0
|
|
20240404,195700,136979210,3550,3550,3550,3550,0
|
|
20240404,195600,136979210,3550,3550,3550,3550,0
|
|
20240404,195500,136979210,3550,3550,3550,3550,0
|
|
20240404,195400,136979210,3550,3550,3550,3550,0
|
|
20240404,195300,136979210,3550,3550,3550,3550,0
|
|
20240404,195200,136979210,3550,3550,3550,3550,0
|
|
20240404,195100,136979210,3550,3550,3550,3550,0
|
|
20240404,195000,136979210,3550,3550,3550,3550,0
|
|
20240404,194900,136979210,3550,3550,3550,3550,0
|
|
20240404,194800,136979210,3550,3550,3550,3550,0
|
|
20240404,194700,136979210,3550,3550,3550,3550,0
|
|
20240404,194600,136979210,3550,3550,3550,3550,0
|
|
20240404,194500,136979210,3550,3550,3550,3550,0
|
|
20240404,194400,136979210,3550,3550,3550,3550,0
|
|
20240404,194300,136979210,3550,3550,3550,3550,0
|
|
20240404,194200,136979210,3550,3550,3550,3550,0
|
|
20240404,194100,136979210,3550,3550,3550,3550,0
|
|
20240404,194000,136979210,3550,3550,3550,3550,0
|
|
20240404,193900,136979210,3550,3550,3550,3550,0
|
|
20240404,193800,136979210,3550,3550,3550,3550,0
|
|
20240404,193700,136979210,3550,3550,3550,3550,324
|
|
20240404,193600,136979210,3550,3550,3550,3550,0
|
|
20240404,193500,136979210,3550,3550,3550,3550,0
|
|
20240404,193400,136979210,3550,3550,3550,3550,0
|
|
20240404,193300,136979210,3550,3550,3550,3550,0
|
|
20240404,193200,136979210,3550,3550,3550,3550,0
|
|
20240404,193100,136979210,3550,3550,3550,3550,0
|
|
20240404,193000,136979210,3550,3550,3550,3550,0
|
|
20240404,192900,136979210,3550,3550,3550,3550,0
|
|
20240404,192800,136979210,3550,3550,3550,3550,0
|
|
20240404,192700,136979210,3550,3550,3550,3550,0
|
|
20240404,192600,136979210,3550,3550,3550,3550,0
|
|
20240404,192500,136979210,3550,3550,3550,3550,0
|
|
20240404,192400,136979210,3550,3550,3550,3550,0
|
|
20240404,192300,136979210,3550,3550,3550,3550,0
|
|
20240404,192200,136979210,3550,3550,3550,3550,0
|
|
20240404,192100,136979210,3550,3550,3550,3550,0
|
|
20240404,192000,136979210,3550,3550,3550,3550,0
|
|
20240404,191900,136979210,3550,3550,3550,3550,0
|
|
20240404,191800,136979210,3550,3550,3550,3550,0
|
|
20240404,191700,136979210,3550,3550,3550,3550,0
|
|
20240404,191600,136979210,3550,3550,3550,3550,0
|
|
20240404,191500,136979210,3550,3550,3550,3550,0
|
|
20240404,191400,136979210,3550,3550,3550,3550,0
|
|
20240404,191300,136979210,3550,3550,3550,3550,0
|
|
20240404,191200,136979210,3550,3550,3550,3550,0
|
|
20240404,191100,136979210,3550,3550,3550,3550,0
|
|
20240404,191000,136979210,3550,3550,3550,3550,0
|
|
20240404,190900,136979210,3550,3550,3550,3550,0
|
|
20240404,190800,136979210,3550,3550,3550,3550,0
|
|
20240404,190700,136979210,3550,3550,3550,3550,324
|
|
20240404,190600,136979210,3550,3550,3550,3550,0
|
|
20240404,190500,136979210,3550,3550,3550,3550,0
|
|
20240404,190400,136979210,3550,3550,3550,3550,0
|
|
20240404,190300,136979210,3550,3550,3550,3550,0
|
|
20240404,190200,136979210,3550,3550,3550,3550,0
|
|
20240404,190100,136979210,3550,3550,3550,3550,0
|
|
20240404,190000,136979210,3550,3550,3550,3550,0
|
|
20240404,185900,136979210,3550,3550,3550,3550,0
|
|
20240404,185800,136979210,3550,3550,3550,3550,0
|
|
20240404,185700,136979210,3550,3550,3550,3550,0
|
|
20240404,185600,136979210,3550,3550,3550,3550,0
|
|
20240404,185500,136979210,3550,3550,3550,3550,0
|
|
20240404,185400,136979210,3550,3550,3550,3550,0
|
|
20240404,185300,136979210,3550,3550,3550,3550,0
|
|
20240404,185200,136979210,3550,3550,3550,3550,0
|
|
20240404,185100,136979210,3550,3550,3550,3550,0
|
|
20240404,185000,136979210,3550,3550,3550,3550,0
|
|
20240404,184900,136979210,3550,3550,3550,3550,0
|
|
20240404,184800,136979210,3550,3550,3550,3550,0
|
|
20240404,184700,136979210,3550,3550,3550,3550,0
|
|
20240404,184600,136979210,3550,3550,3550,3550,0
|
|
20240404,184500,136979210,3550,3550,3550,3550,0
|
|
20240404,184400,136979210,3550,3550,3550,3550,0
|
|
20240404,184300,136979210,3550,3550,3550,3550,0
|
|
20240404,184200,136979210,3550,3550,3550,3550,0
|
|
20240404,184100,136979210,3550,3550,3550,3550,0
|
|
20240404,184000,136979210,3550,3550,3550,3550,0
|
|
20240404,183900,136979210,3550,3550,3550,3550,0
|
|
20240404,183800,136979210,3550,3550,3550,3550,0
|
|
20240404,183700,136979210,3550,3550,3550,3550,324
|
|
20240404,183600,136979210,3550,3550,3550,3550,0
|
|
20240404,183500,136979210,3550,3550,3550,3550,0
|
|
20240404,183400,136979210,3550,3550,3550,3550,0
|
|
20240404,183300,136979210,3550,3550,3550,3550,0
|
|
20240404,183200,136979210,3550,3550,3550,3550,0
|
|
20240404,183100,136979210,3550,3550,3550,3550,0
|
|
20240404,183000,136979210,3550,3550,3550,3550,0
|
|
20240404,182900,136979210,3550,3550,3550,3550,0
|
|
20240404,182800,136979210,3550,3550,3550,3550,0
|
|
20240404,182700,136979210,3550,3550,3550,3550,0
|
|
20240404,182600,136979210,3550,3550,3550,3550,0
|
|
20240404,182500,136979210,3550,3550,3550,3550,0
|
|
20240404,182400,136979210,3550,3550,3550,3550,0
|
|
20240404,182300,136979210,3550,3550,3550,3550,0
|
|
20240404,182200,136979210,3550,3550,3550,3550,0
|
|
20240404,182100,136979210,3550,3550,3550,3550,0
|
|
20240404,182000,136979210,3550,3550,3550,3550,0
|
|
20240404,181900,136979210,3550,3550,3550,3550,0
|
|
20240404,181800,136979210,3550,3550,3550,3550,0
|
|
20240404,181700,136979210,3550,3550,3550,3550,0
|
|
20240404,181600,136979210,3550,3550,3550,3550,0
|
|
20240404,181500,136979210,3550,3550,3550,3550,0
|
|
20240404,181400,136979210,3550,3550,3550,3550,0
|
|
20240404,181300,136979210,3550,3550,3550,3550,0
|
|
20240404,181200,136979210,3550,3550,3550,3550,0
|
|
20240404,181100,136979210,3550,3550,3550,3550,0
|
|
20240404,181000,136979210,3550,3550,3550,3550,0
|
|
20240404,180900,136979210,3550,3550,3550,3550,0
|
|
20240404,180800,136979210,3550,3550,3550,3550,0
|
|
20240404,180700,136979210,3550,3550,3550,3550,324
|
|
20240404,180600,136979210,3550,3550,3550,3550,0
|
|
20240404,180500,136979210,3550,3550,3550,3550,0
|
|
20240404,180400,136979210,3550,3550,3550,3550,0
|
|
20240404,180300,136979210,3550,3550,3550,3550,0
|
|
20240404,180200,136979210,3550,3550,3550,3550,0
|
|
20240404,180100,136979210,3550,3550,3550,3550,0
|
|
20240404,180000,136979210,3550,3550,3550,3550,0
|
|
20240404,175900,136979210,3550,3550,3550,3550,0
|
|
20240404,175800,136979210,3550,3550,3550,3550,0
|
|
20240404,175700,136979210,3550,3550,3550,3550,0
|
|
20240404,175600,136979210,3550,3550,3550,3550,0
|
|
20240404,175500,136979210,3550,3550,3550,3550,0
|
|
20240404,175400,136979210,3550,3550,3550,3550,0
|
|
20240404,175300,136979210,3550,3550,3550,3550,0
|
|
20240404,175200,136979210,3550,3550,3550,3550,0
|
|
20240404,175100,136979210,3550,3550,3550,3550,0
|
|
20240404,175000,136979210,3550,3550,3550,3550,0
|
|
20240404,174900,136979210,3550,3550,3550,3550,0
|
|
20240404,174800,136979210,3550,3550,3550,3550,0
|
|
20240404,174700,136979210,3550,3550,3550,3550,0
|
|
20240404,174600,136979210,3550,3550,3550,3550,0
|
|
20240404,174500,136979210,3550,3550,3550,3550,0
|
|
20240404,174400,136979210,3550,3550,3550,3550,0
|
|
20240404,174300,136979210,3550,3550,3550,3550,0
|
|
20240404,174200,136979210,3550,3550,3550,3550,0
|
|
20240404,174100,136979210,3550,3550,3550,3550,0
|
|
20240404,174000,136979210,3550,3550,3550,3550,0
|
|
20240404,173900,136979210,3550,3550,3550,3550,0
|
|
20240404,173800,136979210,3550,3550,3550,3550,0
|
|
20240404,173700,136979210,3550,3550,3550,3550,324
|
|
20240404,173600,136979210,3550,3550,3550,3550,0
|
|
20240404,173500,136979210,3550,3550,3550,3550,0
|
|
20240404,173400,136979210,3550,3550,3550,3550,0
|
|
20240404,173300,136979210,3550,3550,3550,3550,0
|
|
20240404,173200,136979210,3550,3550,3550,3550,0
|
|
20240404,173100,136979210,3550,3550,3550,3550,0
|
|
20240404,173000,136979210,3550,3550,3550,3550,0
|
|
20240404,172900,136979210,3550,3550,3550,3550,0
|
|
20240404,172800,136979210,3550,3550,3550,3550,0
|
|
20240404,172700,136979210,3550,3550,3550,3550,0
|
|
20240404,172600,136979210,3550,3550,3550,3550,0
|
|
20240404,172500,136979210,3550,3550,3550,3550,0
|
|
20240404,172400,136979210,3550,3550,3550,3550,0
|
|
20240404,172300,136979210,3550,3550,3550,3550,0
|
|
20240404,172200,136979210,3550,3550,3550,3550,0
|
|
20240404,172100,136979210,3550,3550,3550,3550,0
|
|
20240404,172000,136979210,3550,3550,3550,3550,0
|
|
20240404,171900,136979210,3550,3550,3550,3550,0
|
|
20240404,171800,136979210,3550,3550,3550,3550,0
|
|
20240404,171700,136979210,3550,3550,3550,3550,0
|
|
20240404,171600,136979210,3550,3550,3550,3550,0
|
|
20240404,171500,136979210,3550,3550,3550,3550,0
|
|
20240404,171400,136979210,3550,3550,3550,3550,0
|
|
20240404,171300,136979210,3550,3550,3550,3550,0
|
|
20240404,171200,136979210,3550,3550,3550,3550,0
|
|
20240404,171100,136979210,3550,3550,3550,3550,0
|
|
20240404,171000,136979210,3550,3550,3550,3550,0
|
|
20240404,170900,136979210,3550,3550,3550,3550,0
|
|
20240404,170800,136979210,3550,3550,3550,3550,0
|
|
20240404,170700,136979210,3550,3550,3550,3550,324
|
|
20240404,170600,136979210,3550,3550,3550,3550,0
|
|
20240404,170500,136979210,3550,3550,3550,3550,0
|
|
20240404,170400,136979210,3550,3550,3550,3550,0
|
|
20240404,170300,136979210,3550,3550,3550,3550,0
|
|
20240404,170200,136979210,3550,3550,3550,3550,0
|
|
20240404,170100,136979210,3550,3550,3550,3550,0
|
|
20240404,170000,136979210,3550,3550,3550,3550,0
|
|
20240404,165900,136979210,3550,3550,3550,3550,0
|
|
20240404,165800,136979210,3550,3550,3550,3550,0
|
|
20240404,165700,136979210,3550,3550,3550,3550,0
|
|
20240404,165600,136979210,3550,3550,3550,3550,0
|
|
20240404,165500,136979210,3550,3550,3550,3550,0
|
|
20240404,165400,136979210,3550,3550,3550,3550,0
|
|
20240404,165300,136979210,3550,3550,3550,3550,0
|
|
20240404,165200,136979210,3550,3550,3550,3550,0
|
|
20240404,165100,136979210,3550,3550,3550,3550,0
|
|
20240404,165000,136979210,3550,3550,3550,3550,0
|
|
20240404,164900,136979210,3550,3550,3550,3550,0
|
|
20240404,164800,136979210,3550,3550,3550,3550,0
|
|
20240404,164700,136979210,3550,3550,3550,3550,0
|
|
20240404,164600,136979210,3550,3550,3550,3550,0
|
|
20240404,164500,136979210,3550,3550,3550,3550,0
|
|
20240404,164400,136979210,3550,3550,3550,3550,0
|
|
20240404,164300,136979210,3550,3550,3550,3550,0
|
|
20240404,164200,136979210,3550,3550,3550,3550,0
|
|
20240404,164100,136979210,3550,3550,3550,3550,0
|
|
20240404,164000,136979210,3550,3550,3550,3550,0
|
|
20240404,163900,136979210,3550,3550,3550,3550,0
|
|
20240404,163800,136979210,3550,3550,3550,3550,0
|
|
20240404,163700,136979210,3550,3550,3550,3550,324
|
|
20240404,163600,136979210,3550,3550,3550,3550,0
|
|
20240404,163500,136979210,3550,3550,3550,3550,0
|
|
20240404,163400,136979210,3550,3550,3550,3550,0
|
|
20240404,163300,136979210,3550,3550,3550,3550,0
|
|
20240404,163200,136979210,3550,3550,3550,3550,0
|
|
20240404,163100,136979210,3550,3550,3550,3550,0
|
|
20240404,163000,136979210,3550,3550,3550,3550,0
|
|
20240404,162900,136979210,3550,3550,3550,3550,0
|
|
20240404,162800,136979210,3550,3550,3550,3550,0
|
|
20240404,162700,136979210,3550,3550,3550,3550,0
|
|
20240404,162600,136979210,3550,3550,3550,3550,0
|
|
20240404,162500,136979210,3550,3550,3550,3550,0
|
|
20240404,162400,136979210,3550,3550,3550,3550,0
|
|
20240404,162300,136979210,3550,3550,3550,3550,0
|
|
20240404,162200,136979210,3550,3550,3550,3550,0
|
|
20240404,162100,136979210,3550,3550,3550,3550,0
|
|
20240404,162000,136979210,3550,3550,3550,3550,0
|
|
20240404,161900,136979210,3550,3550,3550,3550,0
|
|
20240404,161800,136979210,3550,3550,3550,3550,0
|
|
20240404,161700,136979210,3550,3550,3550,3550,0
|
|
20240404,161600,136979210,3550,3550,3550,3550,0
|
|
20240404,161500,136979210,3550,3550,3550,3550,0
|
|
20240404,161400,136979210,3550,3550,3550,3550,0
|
|
20240404,161300,136979210,3550,3550,3550,3550,0
|
|
20240404,161200,136979210,3550,3550,3550,3550,0
|
|
20240404,161100,136979210,3550,3550,3550,3550,0
|
|
20240404,161000,136979210,3550,3550,3550,3550,0
|
|
20240404,160900,136979210,3550,3550,3550,3550,0
|
|
20240404,160800,136979210,3550,3550,3550,3550,0
|
|
20240404,160700,136979210,3550,3550,3550,3550,324
|
|
20240404,160600,136979210,3550,3550,3550,3550,0
|
|
20240404,160500,136979210,3550,3550,3550,3550,0
|
|
20240404,160400,136979210,3550,3550,3550,3550,0
|
|
20240404,160300,136979210,3550,3550,3550,3550,0
|
|
20240404,160200,136979210,3550,3550,3550,3550,0
|
|
20240404,160100,136979210,3550,3550,3550,3550,0
|
|
20240404,160000,136979210,3550,3550,3550,3550,0
|
|
20240404,155900,136979210,3550,3550,3550,3550,0
|
|
20240404,155800,136979210,3550,3550,3550,3550,0
|
|
20240404,155700,136979210,3550,3550,3550,3550,0
|
|
20240404,155600,136979210,3550,3550,3550,3550,0
|
|
20240404,155500,136979210,3550,3550,3550,3550,0
|
|
20240404,155400,136979210,3550,3550,3550,3550,0
|
|
20240404,155300,136979210,3550,3550,3550,3550,0
|
|
20240404,155200,136979210,3550,3550,3550,3550,0
|
|
20240404,155100,136979210,3550,3550,3550,3550,0
|
|
20240404,155000,136979210,3550,3550,3550,3550,0
|
|
20240404,154900,136979210,3550,3550,3550,3550,0
|
|
20240404,154800,136979210,3550,3550,3550,3550,0
|
|
20240404,154700,136979210,3550,3550,3550,3550,0
|
|
20240404,154600,136979210,3550,3550,3550,3550,0
|
|
20240404,154500,136979210,3550,3550,3550,3550,0
|
|
20240404,154400,136979210,3550,3550,3550,3550,0
|
|
20240404,154300,136979210,3550,3550,3550,3550,0
|
|
20240404,154200,136979210,3550,3550,3550,3550,0
|
|
20240404,154100,136979210,3550,3550,3550,3550,0
|
|
20240404,154000,136979210,3550,3550,3550,3550,0
|
|
20240404,153900,136979210,3550,3550,3550,3550,0
|
|
20240404,153800,136979210,3550,3550,3550,3550,0
|
|
20240404,153700,136979210,3550,3550,3550,3550,324
|
|
20240404,153600,136979210,3550,3550,3550,3550,0
|
|
20240404,153500,136979210,3550,3550,3550,3550,0
|
|
20240404,153400,136979210,3550,3550,3550,3550,0
|
|
20240404,153300,136979210,3550,3550,3550,3550,0
|
|
20240404,153200,136979210,3550,3550,3550,3550,0
|
|
20240404,153100,136979210,3550,3550,3550,3550,0
|
|
20240404,153000,136979210,3550,3550,3550,3550,324
|
|
20240404,152900,135829010,3560,3560,3560,3560,0
|
|
20240404,152800,135829010,3560,3560,3560,3560,0
|
|
20240404,152700,135829010,3560,3560,3560,3560,0
|
|
20240404,152600,135829010,3560,3560,3560,3560,0
|
|
20240404,152500,135829010,3560,3560,3560,3560,0
|
|
20240404,152400,135829010,3560,3560,3560,3560,0
|
|
20240404,152300,135829010,3560,3560,3560,3560,0
|
|
20240404,152200,135829010,3560,3560,3560,3560,0
|
|
20240404,152100,135829010,3560,3560,3560,3560,0
|
|
20240404,152000,135829010,3560,3560,3560,3560,0
|
|
20240404,151900,135829010,3560,3560,3560,3560,0
|
|
20240404,151800,135829010,3560,3560,3560,3560,2
|
|
20240404,151700,135821890,3560,3560,3560,3560,1122
|
|
20240404,151600,131827570,3560,3535,3560,3535,4001
|
|
20240404,151500,117684010,3560,3560,3560,3540,1130
|
|
20240404,151400,113683210,3560,3560,3560,3560,3
|
|
20240404,151300,113672530,3560,3560,3560,3560,1
|
|
20240404,151200,113668970,3540,3540,3540,3540,6
|
|
20240404,151100,113647730,3560,3560,3560,3560,1
|
|
20240404,151000,113644170,3560,3560,3560,3560,4
|
|
20240404,150900,113629930,3560,3560,3560,3560,1
|
|
20240404,150800,113626370,3550,3550,3550,3550,14
|
|
20240404,150700,113576670,3550,3550,3550,3550,342
|
|
20240404,150600,112362570,3550,3550,3550,3550,8
|
|
20240404,150500,112334170,3550,3550,3550,3550,0
|
|
20240404,150400,112334170,3550,3550,3550,3550,4
|
|
20240404,150300,112319970,3540,3540,3540,3540,500
|
|
20240404,150200,110549970,3550,3540,3550,3540,5
|
|
20240404,150100,110532230,3540,3540,3540,3540,50
|
|
20240404,150000,110355230,3550,3550,3550,3550,4
|
|
20240404,145900,110341030,3550,3550,3550,3550,0
|
|
20240404,145800,110341030,3550,3550,3550,3550,4
|
|
20240404,145700,110326830,3550,3550,3550,3550,0
|
|
20240404,145600,110326830,3550,3550,3550,3550,22
|
|
20240404,145500,110248730,3550,3550,3550,3550,0
|
|
20240404,145400,110248730,3550,3550,3550,3550,4
|
|
20240404,145300,110234530,3550,3550,3550,3550,0
|
|
20240404,145200,110234530,3550,3550,3550,3550,4
|
|
20240404,145100,110220330,3550,3550,3550,3550,0
|
|
20240404,145000,110220330,3550,3550,3550,3550,4
|
|
20240404,144900,110206130,3555,3555,3555,3555,0
|
|
20240404,144800,110206130,3555,3555,3555,3555,4
|
|
20240404,144700,110191910,3560,3560,3560,3560,0
|
|
20240404,144600,110191910,3560,3560,3560,3560,0
|
|
20240404,144500,110191910,3560,3560,3560,3560,64
|
|
20240404,144400,109964070,3560,3560,3560,3560,0
|
|
20240404,144300,109964070,3560,3555,3560,3555,504
|
|
20240404,144200,108172330,3555,3555,3555,3555,300
|
|
20240404,144100,107105830,3555,3555,3555,3555,4
|
|
20240404,144000,107091610,3555,3555,3555,3555,1
|
|
20240404,143900,107088055,3555,3560,3560,3545,98
|
|
20240404,143800,106740335,3560,3560,3560,3560,40
|
|
20240404,143700,106597935,3560,3560,3560,3560,4
|
|
20240404,143600,106583695,3560,3560,3560,3560,0
|
|
20240404,143500,106583695,3560,3560,3560,3560,4
|
|
20240404,143400,106569455,3560,3560,3560,3560,0
|
|
20240404,143300,106569455,3560,3560,3560,3560,4
|
|
20240404,143200,106555215,3560,3560,3560,3560,0
|
|
20240404,143100,106555215,3560,3545,3560,3545,27
|
|
20240404,143000,106459110,3560,3560,3560,3560,0
|
|
20240404,142900,106459110,3560,3560,3560,3560,5
|
|
20240404,142800,106441310,3560,3560,3560,3560,0
|
|
20240404,142700,106441310,3560,3560,3560,3560,4
|
|
20240404,142600,106427070,3560,3560,3560,3560,0
|
|
20240404,142500,106427070,3560,3560,3560,3560,4
|
|
20240404,142400,106412830,3560,3560,3560,3560,0
|
|
20240404,142300,106412830,3560,3560,3560,3560,4
|
|
20240404,142200,106398590,3560,3560,3560,3560,18
|
|
20240404,142100,106334510,3560,3560,3560,3560,4
|
|
20240404,142000,106320270,3560,3560,3560,3560,0
|
|
20240404,141900,106320270,3560,3560,3560,3560,4
|
|
20240404,141800,106306030,3560,3560,3560,3560,0
|
|
20240404,141700,106306030,3560,3560,3560,3560,4
|
|
20240404,141600,106291790,3560,3560,3560,3560,0
|
|
20240404,141500,106291790,3560,3560,3560,3560,4
|
|
20240404,141400,106277550,3565,3565,3565,3565,0
|
|
20240404,141300,106277550,3565,3565,3565,3565,0
|
|
20240404,141200,106277550,3565,3565,3565,3565,4
|
|
20240404,141100,106263290,3565,3565,3565,3565,0
|
|
20240404,141000,106263290,3565,3565,3565,3565,4
|
|
20240404,140900,106249030,3565,3565,3565,3565,0
|
|
20240404,140800,106249030,3565,3565,3565,3565,4
|
|
20240404,140700,106234770,3565,3565,3565,3565,0
|
|
20240404,140600,106234770,3565,3565,3565,3565,4
|
|
20240404,140500,106220510,3570,3565,3570,3565,18
|
|
20240404,140400,106156300,3570,3570,3570,3570,4
|
|
20240404,140300,106142020,3570,3570,3570,3570,0
|
|
20240404,140200,106142020,3570,3570,3570,3570,4
|
|
20240404,140100,106127740,3570,3570,3570,3570,0
|
|
20240404,140000,106127740,3570,3570,3570,3570,4
|
|
20240404,135900,106113460,3570,3570,3570,3570,0
|
|
20240404,135800,106113460,3570,3540,3570,3540,3703
|
|
20240404,135700,93004720,3570,3570,3570,3570,0
|
|
20240404,135600,93004720,3570,3570,3570,3570,4
|
|
20240404,135500,92990440,3570,3570,3570,3570,0
|
|
20240404,135400,92990440,3570,3570,3570,3570,5
|
|
20240404,135300,92972590,3570,3570,3570,3570,0
|
|
20240404,135200,92972590,3570,3570,3570,3570,4
|
|
20240404,135100,92958310,3570,3570,3570,3570,0
|
|
20240404,135000,92958310,3570,3570,3570,3570,4
|
|
20240404,134900,92944030,3570,3570,3570,3570,0
|
|
20240404,134800,92944030,3570,3570,3570,3570,22
|
|
20240404,134700,92865490,3570,3570,3570,3570,0
|
|
20240404,134600,92865490,3570,3570,3570,3570,4
|
|
20240404,134500,92851210,3570,3570,3570,3570,0
|
|
20240404,134400,92851210,3570,3570,3570,3570,4
|
|
20240404,134300,92836930,3570,3570,3570,3570,0
|
|
20240404,134200,92836930,3570,3570,3570,3570,4
|
|
20240404,134100,92822650,3570,3570,3570,3570,0
|
|
20240404,134000,92822650,3570,3570,3570,3570,0
|
|
20240404,133900,92822650,3570,3570,3570,3570,4
|
|
20240404,133800,92808370,3570,3570,3570,3570,0
|
|
20240404,133700,92808370,3570,3570,3570,3570,4
|
|
20240404,133600,92794090,3570,3570,3570,3570,0
|
|
20240404,133500,92794090,3570,3570,3570,3570,4
|
|
20240404,133400,92779810,3570,3570,3570,3570,0
|
|
20240404,133300,92779810,3570,3570,3570,3570,4
|
|
20240404,133200,92765530,3570,3540,3570,3540,2
|
|
20240404,133100,92758420,3570,3545,3570,3545,22
|
|
20240404,133000,92680180,3545,3545,3545,3545,0
|
|
20240404,132900,92680180,3545,3545,3545,3545,4
|
|
20240404,132800,92666000,3545,3545,3545,3545,33
|
|
20240404,132700,92549015,3575,3570,3575,3570,63
|
|
20240404,132600,92324085,3570,3570,3570,3570,0
|
|
20240404,132500,92324085,3570,3570,3570,3570,4
|
|
20240404,132400,92309805,3570,3570,3570,3570,0
|
|
20240404,132300,92309805,3570,3570,3570,3570,4
|
|
20240404,132200,92295525,3540,3540,3540,3540,0
|
|
20240404,132100,92295525,3540,3570,3570,3540,1121
|
|
20240404,132000,88327065,3570,3545,3570,3540,502
|
|
20240404,131900,86548585,3575,3575,3575,3575,4
|
|
20240404,131800,86534285,3575,3575,3575,3575,1
|
|
20240404,131700,86530710,3570,3570,3570,3570,14
|
|
20240404,131600,86480730,3545,3545,3545,3545,10
|
|
20240404,131500,86445280,3575,3575,3575,3575,4
|
|
20240404,131400,86430980,3575,3575,3575,3575,18
|
|
20240404,131300,86366630,3575,3575,3575,3575,4
|
|
20240404,131200,86352330,3575,3575,3575,3575,0
|
|
20240404,131100,86352330,3575,3575,3575,3575,4
|
|
20240404,131000,86338030,3575,3575,3575,3575,0
|
|
20240404,130900,86338030,3575,3575,3575,3575,4
|
|
20240404,130800,86323730,3575,3575,3575,3575,0
|
|
20240404,130700,86323730,3575,3575,3575,3575,0
|
|
20240404,130600,86323730,3575,3575,3575,3575,4
|
|
20240404,130500,86309430,3575,3575,3575,3575,0
|
|
20240404,130400,86309430,3575,3575,3575,3575,4
|
|
20240404,130300,86295130,3575,3575,3575,3575,0
|
|
20240404,130200,86295130,3575,3575,3575,3575,4
|
|
20240404,130100,86280830,3575,3575,3575,3575,0
|
|
20240404,130000,86280830,3575,3575,3575,3575,104
|
|
20240404,125900,85909030,3575,3575,3575,3575,0
|
|
20240404,125800,85909030,3575,3575,3575,3575,4
|
|
20240404,125700,85894730,3575,3545,3575,3545,282
|
|
20240404,125600,84895010,3545,3545,3550,3545,565
|
|
20240404,125500,82892080,3545,3550,3550,3545,780
|
|
20240404,125400,80124480,3550,3555,3555,3545,1853
|
|
20240404,125300,73545515,3575,3575,3575,3575,0
|
|
20240404,125200,73545515,3575,3575,3575,3575,4
|
|
20240404,125100,73531215,3555,3555,3555,3555,20
|
|
20240404,125000,73460115,3575,3575,3575,3575,4
|
|
20240404,124900,73445815,3575,3575,3575,3575,0
|
|
20240404,124800,73445815,3575,3575,3575,3575,4
|
|
20240404,124700,73431515,3575,3575,3575,3575,0
|
|
20240404,124600,73431515,3575,3575,3575,3575,4
|
|
20240404,124500,73417215,3575,3560,3575,3555,21
|
|
20240404,124400,73342535,3575,3575,3575,3575,4
|
|
20240404,124300,73328235,3575,3575,3575,3575,0
|
|
20240404,124200,73328235,3575,3560,3575,3555,404
|
|
20240404,124100,71891915,3575,3575,3575,3575,0
|
|
20240404,124000,71891915,3575,3575,3575,3575,23
|
|
20240404,123900,71809690,3575,3575,3575,3575,0
|
|
20240404,123800,71809690,3575,3575,3575,3575,4
|
|
20240404,123700,71795390,3575,3575,3575,3575,0
|
|
20240404,123600,71795390,3575,3575,3575,3575,4
|
|
20240404,123500,71781090,3575,3575,3575,3575,0
|
|
20240404,123400,71781090,3575,3575,3575,3575,0
|
|
20240404,123300,71781090,3575,3575,3575,3575,4
|
|
20240404,123200,71766790,3575,3575,3575,3575,0
|
|
20240404,123100,71766790,3575,3575,3575,3575,4
|
|
20240404,123000,71752490,3575,3575,3575,3575,0
|
|
20240404,122900,71752490,3575,3575,3575,3575,804
|
|
20240404,122800,68878190,3575,3575,3575,3575,0
|
|
20240404,122700,68878190,3575,3575,3575,3575,14
|
|
20240404,122600,68828140,3575,3575,3575,3575,0
|
|
20240404,122500,68828140,3575,3555,3575,3555,1640
|
|
20240404,122400,62989750,3555,3555,3555,3555,1457
|
|
20240404,122300,57810115,3560,3560,3560,3560,23
|
|
20240404,122200,57728235,3560,3560,3560,3560,0
|
|
20240404,122100,57728235,3560,3560,3560,3560,4
|
|
20240404,122000,57713995,3560,3560,3560,3560,0
|
|
20240404,121900,57713995,3560,3560,3560,3560,9
|
|
20240404,121800,57681955,3560,3560,3560,3560,0
|
|
20240404,121700,57681955,3560,3560,3560,3560,4
|
|
20240404,121600,57667715,3560,3560,3560,3560,0
|
|
20240404,121500,57667715,3560,3560,3560,3555,31
|
|
20240404,121400,57557470,3560,3560,3560,3560,0
|
|
20240404,121300,57557470,3560,3560,3560,3560,4
|
|
20240404,121200,57543230,3560,3560,3560,3560,401
|
|
20240404,121100,56115670,3555,3560,3560,3555,7
|
|
20240404,121000,56090765,3555,3555,3555,3555,148
|
|
20240404,120900,55564625,3560,3560,3560,3560,4
|
|
20240404,120800,55550385,3560,3560,3560,3560,92
|
|
20240404,120700,55222865,3565,3565,3565,3565,4
|
|
20240404,120600,55208605,3560,3575,3575,3560,435
|
|
20240404,120500,53658480,3575,3575,3575,3575,4
|
|
20240404,120400,53644180,3575,3575,3575,3575,0
|
|
20240404,120300,53644180,3575,3575,3575,3575,4
|
|
20240404,120200,53629880,3575,3575,3575,3575,0
|
|
20240404,120100,53629880,3575,3575,3575,3575,0
|
|
20240404,120000,53629880,3575,3575,3575,3575,4
|
|
20240404,115900,53615580,3575,3575,3575,3575,0
|
|
20240404,115800,53615580,3575,3575,3575,3575,12
|
|
20240404,115700,53572680,3575,3575,3575,3575,0
|
|
20240404,115600,53572680,3575,3575,3575,3575,5
|
|
20240404,115500,53554805,3560,3565,3565,3560,300
|
|
20240404,115400,52486085,3575,3575,3575,3575,4
|
|
20240404,115300,52471785,3575,3575,3575,3575,0
|
|
20240404,115200,52471785,3575,3575,3575,3575,4
|
|
20240404,115100,52457485,3575,3575,3575,3575,0
|
|
20240404,115000,52457485,3575,3575,3575,3575,4
|
|
20240404,114900,52443185,3575,3575,3575,3575,19
|
|
20240404,114800,52375260,3575,3575,3575,3575,5
|
|
20240404,114700,52357385,3565,3570,3570,3565,278
|
|
20240404,114600,51366115,3575,3575,3575,3575,4
|
|
20240404,114500,51351815,3575,3575,3575,3575,0
|
|
20240404,114400,51351815,3575,3575,3575,3575,4
|
|
20240404,114300,51337515,3575,3575,3575,3575,0
|
|
20240404,114200,51337515,3575,3575,3575,3575,4
|
|
20240404,114100,51323215,3575,3575,3575,3575,0
|
|
20240404,114000,51323215,3575,3575,3575,3575,10
|
|
20240404,113900,51287465,3575,3575,3575,3575,0
|
|
20240404,113800,51287465,3575,3575,3575,3575,4
|
|
20240404,113700,51273165,3570,3570,3570,3570,55
|
|
20240404,113600,51076815,3575,3575,3575,3575,4
|
|
20240404,113500,51062515,3575,3575,3575,3575,0
|
|
20240404,113400,51062515,3575,3575,3575,3575,34
|
|
20240404,113300,50940965,3575,3575,3575,3575,600
|
|
20240404,113200,48795965,3575,3575,3575,3575,33
|
|
20240404,113100,48677990,3575,3575,3575,3575,0
|
|
20240404,113000,48677990,3575,3575,3575,3575,4
|
|
20240404,112900,48663690,3575,3575,3575,3575,0
|
|
20240404,112800,48663690,3575,3575,3575,3575,0
|
|
20240404,112700,48663690,3575,3575,3575,3575,4
|
|
20240404,112600,48649390,3575,3575,3575,3575,0
|
|
20240404,112500,48649390,3575,3575,3575,3575,4
|
|
20240404,112400,48635090,3575,3575,3575,3575,0
|
|
20240404,112300,48635090,3575,3575,3575,3575,4
|
|
20240404,112200,48620790,3575,3575,3575,3575,0
|
|
20240404,112100,48620790,3575,3575,3575,3575,282
|
|
20240404,112000,47612640,3575,3575,3575,3575,0
|
|
20240404,111900,47612640,3575,3575,3575,3575,4
|
|
20240404,111800,47598340,3575,3575,3575,3575,0
|
|
20240404,111700,47598340,3575,3575,3575,3575,4
|
|
20240404,111600,47584040,3575,3575,3575,3575,0
|
|
20240404,111500,47584040,3575,3575,3575,3575,23
|
|
20240404,111400,47501815,3580,3580,3580,3580,0
|
|
20240404,111300,47501815,3580,3580,3580,3580,4
|
|
20240404,111200,47487495,3580,3580,3580,3580,31
|
|
20240404,111100,47376515,3580,3580,3580,3580,4
|
|
20240404,111000,47362195,3575,3575,3575,3575,0
|
|
20240404,110900,47362195,3575,3575,3575,3575,4
|
|
20240404,110800,47347895,3575,3575,3575,3575,0
|
|
20240404,110700,47347895,3575,3575,3575,3575,4
|
|
20240404,110600,47333595,3575,3575,3575,3575,0
|
|
20240404,110500,47333595,3575,3575,3575,3570,445
|
|
20240404,110400,45744775,3580,3580,3580,3580,0
|
|
20240404,110300,45744775,3580,3580,3580,3580,4
|
|
20240404,110200,45730455,3580,3580,3580,3580,0
|
|
20240404,110100,45730455,3580,3580,3580,3580,4
|
|
20240404,110000,45716135,3580,3580,3580,3580,0
|
|
20240404,105900,45716135,3580,3580,3580,3580,4
|
|
20240404,105800,45701815,3580,3580,3580,3580,19
|
|
20240404,105700,45633795,3580,3580,3580,3580,4
|
|
20240404,105600,45619475,3580,3580,3580,3580,0
|
|
20240404,105500,45619475,3580,3580,3580,3580,0
|
|
20240404,105400,45619475,3580,3580,3580,3580,4
|
|
20240404,105300,45605155,3580,3580,3580,3580,0
|
|
20240404,105200,45605155,3580,3570,3580,3570,686
|
|
20240404,105100,43156095,3585,3585,3585,3585,0
|
|
20240404,105000,43156095,3585,3585,3585,3585,4
|
|
20240404,104900,43141755,3585,3585,3585,3585,0
|
|
20240404,104800,43141755,3585,3575,3585,3570,1032
|
|
20240404,104700,39456480,3585,3585,3585,3585,0
|
|
20240404,104600,39456480,3585,3585,3585,3585,4
|
|
20240404,104500,39442140,3585,3585,3585,3585,0
|
|
20240404,104400,39442140,3585,3575,3585,3575,13
|
|
20240404,104300,39395625,3585,3585,3585,3585,0
|
|
20240404,104200,39395625,3585,3585,3585,3585,64
|
|
20240404,104100,39166185,3585,3585,3585,3585,19
|
|
20240404,104000,39098070,3585,3585,3585,3585,4
|
|
20240404,103900,39083730,3585,3585,3585,3585,0
|
|
20240404,103800,39083730,3585,3585,3585,3585,4
|
|
20240404,103700,39069390,3575,3575,3575,3575,1
|
|
20240404,103600,39065815,3585,3585,3585,3585,31
|
|
20240404,103500,38954680,3585,3585,3585,3585,10
|
|
20240404,103400,38918830,3590,3590,3590,3590,4
|
|
20240404,103300,38904470,3590,3590,3590,3590,278
|
|
20240404,103200,37906450,3590,3590,3590,3590,4
|
|
20240404,103100,37892090,3590,3590,3590,3590,2
|
|
20240404,103000,37884910,3590,3590,3590,3590,4
|
|
20240404,102900,37870550,3590,3590,3590,3590,0
|
|
20240404,102800,37870550,3590,3590,3590,3590,4
|
|
20240404,102700,37856190,3590,3590,3590,3590,0
|
|
20240404,102600,37856190,3590,3590,3590,3590,4
|
|
20240404,102500,37841830,3590,3590,3590,3590,0
|
|
20240404,102400,37841830,3590,3590,3590,3590,23
|
|
20240404,102300,37759260,3590,3590,3590,3590,0
|
|
20240404,102200,37759260,3590,3590,3590,3590,0
|
|
20240404,102100,37759260,3590,3590,3590,3590,4
|
|
20240404,102000,37744900,3590,3590,3590,3590,0
|
|
20240404,101900,37744900,3590,3590,3590,3590,4
|
|
20240404,101800,37730540,3590,3590,3590,3590,0
|
|
20240404,101700,37730540,3590,3590,3590,3590,4
|
|
20240404,101600,37716180,3590,3590,3590,3590,0
|
|
20240404,101500,37716180,3590,3590,3590,3590,4
|
|
20240404,101400,37701820,3590,3590,3590,3590,0
|
|
20240404,101300,37701820,3590,3580,3590,3580,4
|
|
20240404,101200,37687490,3580,3580,3580,3580,0
|
|
20240404,101100,37687490,3580,3580,3580,3580,4
|
|
20240404,101000,37673170,3580,3580,3580,3580,0
|
|
20240404,100900,37673170,3580,3580,3580,3580,6
|
|
20240404,100800,37651690,3580,3580,3580,3580,0
|
|
20240404,100700,37651690,3580,3580,3580,3580,23
|
|
20240404,100600,37569350,3580,3580,3580,3580,0
|
|
20240404,100500,37569350,3580,3580,3580,3580,4
|
|
20240404,100400,37555030,3570,3570,3570,3570,21
|
|
20240404,100300,37480060,3580,3580,3580,3580,4
|
|
20240404,100200,37465740,3580,3580,3580,3580,0
|
|
20240404,100100,37465740,3580,3580,3580,3580,4
|
|
20240404,100000,37451420,3580,3580,3580,3580,71
|
|
20240404,095900,37197240,3580,3580,3580,3580,4
|
|
20240404,095800,37182920,3580,3580,3580,3580,0
|
|
20240404,095700,37182920,3580,3580,3580,3580,4
|
|
20240404,095600,37168600,3580,3580,3580,3580,0
|
|
20240404,095500,37168600,3580,3580,3580,3580,14
|
|
20240404,095400,37118480,3580,3580,3580,3580,0
|
|
20240404,095300,37118480,3580,3580,3580,3580,14
|
|
20240404,095200,37068360,3580,3580,3580,3580,0
|
|
20240404,095100,37068360,3580,3580,3580,3580,13
|
|
20240404,095000,37021820,3570,3580,3580,3570,29
|
|
20240404,094900,36918100,3570,3570,3570,3570,21
|
|
20240404,094800,36843130,3570,3570,3570,3570,4
|
|
20240404,094700,36828850,3570,3570,3570,3570,0
|
|
20240404,094600,36828850,3570,3570,3570,3570,5
|
|
20240404,094500,36811000,3570,3570,3570,3570,0
|
|
20240404,094400,36811000,3570,3570,3570,3570,4
|
|
20240404,094300,36796720,3580,3580,3580,3580,0
|
|
20240404,094200,36796720,3580,3580,3580,3580,8
|
|
20240404,094100,36768080,3580,3580,3580,3580,0
|
|
20240404,094000,36768080,3580,3580,3580,3580,4
|
|
20240404,093900,36753760,3580,3580,3580,3580,0
|
|
20240404,093800,36753760,3580,3560,3580,3560,32
|
|
20240404,093700,36639740,3580,3580,3580,3580,5
|
|
20240404,093600,36621840,3580,3590,3590,3580,31
|
|
20240404,093500,36510820,3590,3590,3590,3590,275
|
|
20240404,093400,35523570,3590,3590,3590,3590,4
|
|
20240404,093300,35509210,3590,3590,3590,3590,19
|
|
20240404,093200,35441000,3590,3590,3590,3590,283
|
|
20240404,093100,34425030,3590,3590,3590,3590,10
|
|
20240404,093000,34389130,3565,3570,3570,3565,1233
|
|
20240404,092900,29991370,3585,3580,3585,3580,1372
|
|
20240404,092800,25072880,3580,3580,3580,3580,10
|
|
20240404,092700,25037080,3585,3585,3585,3585,0
|
|
20240404,092600,25037080,3585,3585,3585,3585,11
|
|
20240404,092500,24997645,3570,3570,3570,3570,0
|
|
20240404,092400,24997645,3570,3570,3570,3570,0
|
|
20240404,092300,24997645,3570,3570,3570,3570,0
|
|
20240404,092200,24997645,3570,3570,3570,3570,0
|
|
20240404,092100,24997645,3570,3570,3570,3570,60
|
|
20240404,092000,24783445,3575,3575,3575,3575,0
|
|
20240404,091900,24783445,3575,3575,3575,3575,0
|
|
20240404,091800,24783445,3575,3575,3575,3575,0
|
|
20240404,091700,24783445,3575,3575,3575,3575,205
|
|
20240404,091600,24050570,3590,3590,3590,3590,0
|
|
20240404,091500,24050570,3590,3590,3590,3590,10
|
|
20240404,091400,24014670,3570,3570,3570,3570,131
|
|
20240404,091300,23547000,3570,3570,3570,3570,69
|
|
20240404,091200,23300670,3570,3570,3570,3570,123
|
|
20240404,091100,22861560,3570,3565,3570,3565,259
|
|
20240404,091000,21937090,3570,3570,3570,3570,138
|
|
20240404,090900,21444430,3570,3570,3570,3570,232
|
|
20240404,090800,20616190,3575,3570,3575,3570,72
|
|
20240404,090700,20359100,3570,3570,3570,3570,1390
|
|
20240404,090600,15396800,3570,3570,3570,3570,280
|
|
20240404,090500,14397200,3570,3570,3570,3570,18
|
|
20240404,090400,14332940,3570,3570,3570,3570,11
|
|
20240404,090300,14293670,3550,3565,3565,3550,1843
|
|
20240404,090200,7740085,3560,3570,3575,3560,1072
|
|
20240404,090100,3912740,3550,3555,3555,3550,90
|
|
20240404,090000,3593135,3565,3560,3565,3560,728
|