620 lines
30 KiB
CSV
620 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,191700,371259240,5690,5690,5690,5690,670
|
|
20240403,191600,371259240,5690,5690,5690,5690,0
|
|
20240403,191500,371259240,5690,5690,5690,5690,0
|
|
20240403,191400,371259240,5690,5690,5690,5690,0
|
|
20240403,191300,371259240,5690,5690,5690,5690,0
|
|
20240403,191200,371259240,5690,5690,5690,5690,0
|
|
20240403,191100,371259240,5690,5690,5690,5690,0
|
|
20240403,191000,371259240,5690,5690,5690,5690,0
|
|
20240403,190900,371259240,5690,5690,5690,5690,0
|
|
20240403,190800,371259240,5690,5690,5690,5690,0
|
|
20240403,190700,371259240,5690,5690,5690,5690,0
|
|
20240403,190600,371259240,5690,5690,5690,5690,0
|
|
20240403,190500,371259240,5690,5690,5690,5690,0
|
|
20240403,190400,371259240,5690,5690,5690,5690,0
|
|
20240403,190300,371259240,5690,5690,5690,5690,0
|
|
20240403,190200,371259240,5690,5690,5690,5690,0
|
|
20240403,190100,371259240,5690,5690,5690,5690,0
|
|
20240403,190000,371259240,5690,5690,5690,5690,0
|
|
20240403,185900,371259240,5690,5690,5690,5690,0
|
|
20240403,185800,371259240,5690,5690,5690,5690,0
|
|
20240403,185700,371259240,5690,5690,5690,5690,0
|
|
20240403,185600,371259240,5690,5690,5690,5690,0
|
|
20240403,185500,371259240,5690,5690,5690,5690,0
|
|
20240403,185400,371259240,5690,5690,5690,5690,0
|
|
20240403,185300,371259240,5690,5690,5690,5690,0
|
|
20240403,185200,371259240,5690,5690,5690,5690,0
|
|
20240403,185100,371259240,5690,5690,5690,5690,0
|
|
20240403,185000,371259240,5690,5690,5690,5690,0
|
|
20240403,184900,371259240,5690,5690,5690,5690,0
|
|
20240403,184800,371259240,5690,5690,5690,5690,0
|
|
20240403,184700,371259240,5690,5690,5690,5690,670
|
|
20240403,184600,371259240,5690,5690,5690,5690,0
|
|
20240403,184500,371259240,5690,5690,5690,5690,0
|
|
20240403,184400,371259240,5690,5690,5690,5690,0
|
|
20240403,184300,371259240,5690,5690,5690,5690,0
|
|
20240403,184200,371259240,5690,5690,5690,5690,0
|
|
20240403,184100,371259240,5690,5690,5690,5690,0
|
|
20240403,184000,371259240,5690,5690,5690,5690,0
|
|
20240403,183900,371259240,5690,5690,5690,5690,0
|
|
20240403,183800,371259240,5690,5690,5690,5690,0
|
|
20240403,183700,371259240,5690,5690,5690,5690,0
|
|
20240403,183600,371259240,5690,5690,5690,5690,0
|
|
20240403,183500,371259240,5690,5690,5690,5690,0
|
|
20240403,183400,371259240,5690,5690,5690,5690,0
|
|
20240403,183300,371259240,5690,5690,5690,5690,0
|
|
20240403,183200,371259240,5690,5690,5690,5690,0
|
|
20240403,183100,371259240,5690,5690,5690,5690,0
|
|
20240403,183000,371259240,5690,5690,5690,5690,0
|
|
20240403,182900,371259240,5690,5690,5690,5690,0
|
|
20240403,182800,371259240,5690,5690,5690,5690,0
|
|
20240403,182700,371259240,5690,5690,5690,5690,0
|
|
20240403,182600,371259240,5690,5690,5690,5690,0
|
|
20240403,182500,371259240,5690,5690,5690,5690,0
|
|
20240403,182400,371259240,5690,5690,5690,5690,0
|
|
20240403,182300,371259240,5690,5690,5690,5690,0
|
|
20240403,182200,371259240,5690,5690,5690,5690,0
|
|
20240403,182100,371259240,5690,5690,5690,5690,0
|
|
20240403,182000,371259240,5690,5690,5690,5690,0
|
|
20240403,181900,371259240,5690,5690,5690,5690,0
|
|
20240403,181800,371259240,5690,5690,5690,5690,0
|
|
20240403,181700,371259240,5690,5690,5690,5690,670
|
|
20240403,181600,371259240,5690,5690,5690,5690,0
|
|
20240403,181500,371259240,5690,5690,5690,5690,0
|
|
20240403,181400,371259240,5690,5690,5690,5690,0
|
|
20240403,181300,371259240,5690,5690,5690,5690,0
|
|
20240403,181200,371259240,5690,5690,5690,5690,0
|
|
20240403,181100,371259240,5690,5690,5690,5690,0
|
|
20240403,181000,371259240,5690,5690,5690,5690,0
|
|
20240403,180900,371259240,5690,5690,5690,5690,0
|
|
20240403,180800,371259240,5690,5690,5690,5690,0
|
|
20240403,180700,371259240,5690,5690,5690,5690,0
|
|
20240403,180600,371259240,5690,5690,5690,5690,0
|
|
20240403,180500,371259240,5690,5690,5690,5690,0
|
|
20240403,180400,371259240,5690,5690,5690,5690,0
|
|
20240403,180300,371259240,5690,5690,5690,5690,0
|
|
20240403,180200,371259240,5690,5690,5690,5690,0
|
|
20240403,180100,371259240,5690,5690,5690,5690,0
|
|
20240403,180000,371259240,5690,5690,5690,5690,0
|
|
20240403,175900,371259240,5690,5690,5690,5690,0
|
|
20240403,175800,371259240,5690,5690,5690,5690,0
|
|
20240403,175700,371259240,5690,5690,5690,5690,0
|
|
20240403,175600,371259240,5690,5690,5690,5690,0
|
|
20240403,175500,371259240,5690,5690,5690,5690,0
|
|
20240403,175400,371259240,5690,5690,5690,5690,0
|
|
20240403,175300,371259240,5690,5690,5690,5690,0
|
|
20240403,175200,371259240,5690,5690,5690,5690,0
|
|
20240403,175100,371259240,5690,5690,5690,5690,0
|
|
20240403,175000,371259240,5690,5690,5690,5690,0
|
|
20240403,174900,371259240,5690,5690,5690,5690,0
|
|
20240403,174800,371259240,5690,5690,5690,5690,0
|
|
20240403,174700,371259240,5690,5690,5690,5690,670
|
|
20240403,174600,371259240,5690,5690,5690,5690,0
|
|
20240403,174500,371259240,5690,5690,5690,5690,0
|
|
20240403,174400,371259240,5690,5690,5690,5690,0
|
|
20240403,174300,371259240,5690,5690,5690,5690,0
|
|
20240403,174200,371259240,5690,5690,5690,5690,0
|
|
20240403,174100,371259240,5690,5690,5690,5690,0
|
|
20240403,174000,371259240,5690,5690,5690,5690,0
|
|
20240403,173900,371259240,5690,5690,5690,5690,0
|
|
20240403,173800,371259240,5690,5690,5690,5690,0
|
|
20240403,173700,371259240,5690,5690,5690,5690,0
|
|
20240403,173600,371259240,5690,5690,5690,5690,0
|
|
20240403,173500,371259240,5690,5690,5690,5690,0
|
|
20240403,173400,371259240,5690,5690,5690,5690,0
|
|
20240403,173300,371259240,5690,5690,5690,5690,0
|
|
20240403,173200,371259240,5690,5690,5690,5690,0
|
|
20240403,173100,371259240,5690,5690,5690,5690,0
|
|
20240403,173000,371259240,5690,5690,5690,5690,0
|
|
20240403,172900,371259240,5690,5690,5690,5690,0
|
|
20240403,172800,371259240,5690,5690,5690,5690,0
|
|
20240403,172700,371259240,5690,5690,5690,5690,0
|
|
20240403,172600,371259240,5690,5690,5690,5690,0
|
|
20240403,172500,371259240,5690,5690,5690,5690,0
|
|
20240403,172400,371259240,5690,5690,5690,5690,0
|
|
20240403,172300,371259240,5690,5690,5690,5690,0
|
|
20240403,172200,371259240,5690,5690,5690,5690,0
|
|
20240403,172100,371259240,5690,5690,5690,5690,0
|
|
20240403,172000,371259240,5690,5690,5690,5690,0
|
|
20240403,171900,371259240,5690,5690,5690,5690,0
|
|
20240403,171800,371259240,5690,5690,5690,5690,0
|
|
20240403,171700,371259240,5690,5690,5690,5690,670
|
|
20240403,171600,371259240,5690,5690,5690,5690,0
|
|
20240403,171500,371259240,5690,5690,5690,5690,0
|
|
20240403,171400,371259240,5690,5690,5690,5690,0
|
|
20240403,171300,371259240,5690,5690,5690,5690,0
|
|
20240403,171200,371259240,5690,5690,5690,5690,0
|
|
20240403,171100,371259240,5690,5690,5690,5690,0
|
|
20240403,171000,371259240,5690,5690,5690,5690,0
|
|
20240403,170900,371259240,5690,5690,5690,5690,0
|
|
20240403,170800,371259240,5690,5690,5690,5690,0
|
|
20240403,170700,371259240,5690,5690,5690,5690,0
|
|
20240403,170600,371259240,5690,5690,5690,5690,0
|
|
20240403,170500,371259240,5690,5690,5690,5690,0
|
|
20240403,170400,371259240,5690,5690,5690,5690,0
|
|
20240403,170300,371259240,5690,5690,5690,5690,0
|
|
20240403,170200,371259240,5690,5690,5690,5690,0
|
|
20240403,170100,371259240,5690,5690,5690,5690,0
|
|
20240403,170000,371259240,5690,5690,5690,5690,0
|
|
20240403,165900,371259240,5690,5690,5690,5690,0
|
|
20240403,165800,371259240,5690,5690,5690,5690,0
|
|
20240403,165700,371259240,5690,5690,5690,5690,0
|
|
20240403,165600,371259240,5690,5690,5690,5690,0
|
|
20240403,165500,371259240,5690,5690,5690,5690,0
|
|
20240403,165400,371259240,5690,5690,5690,5690,0
|
|
20240403,165300,371259240,5690,5690,5690,5690,0
|
|
20240403,165200,371259240,5690,5690,5690,5690,0
|
|
20240403,165100,371259240,5690,5690,5690,5690,0
|
|
20240403,165000,371259240,5690,5690,5690,5690,0
|
|
20240403,164900,371259240,5690,5690,5690,5690,0
|
|
20240403,164800,371259240,5690,5690,5690,5690,0
|
|
20240403,164700,371259240,5690,5690,5690,5690,670
|
|
20240403,164600,371259240,5690,5690,5690,5690,0
|
|
20240403,164500,371259240,5690,5690,5690,5690,0
|
|
20240403,164400,371259240,5690,5690,5690,5690,0
|
|
20240403,164300,371259240,5690,5690,5690,5690,0
|
|
20240403,164200,371259240,5690,5690,5690,5690,0
|
|
20240403,164100,371259240,5690,5690,5690,5690,0
|
|
20240403,164000,371259240,5690,5690,5690,5690,0
|
|
20240403,163900,371259240,5690,5690,5690,5690,0
|
|
20240403,163800,371259240,5690,5690,5690,5690,0
|
|
20240403,163700,371259240,5690,5690,5690,5690,0
|
|
20240403,163600,371259240,5690,5690,5690,5690,0
|
|
20240403,163500,371259240,5690,5690,5690,5690,0
|
|
20240403,163400,371259240,5690,5690,5690,5690,0
|
|
20240403,163300,371259240,5690,5690,5690,5690,0
|
|
20240403,163200,371259240,5690,5690,5690,5690,0
|
|
20240403,163100,371259240,5690,5690,5690,5690,0
|
|
20240403,163000,371259240,5690,5690,5690,5690,0
|
|
20240403,162900,371259240,5690,5690,5690,5690,0
|
|
20240403,162800,371259240,5690,5690,5690,5690,0
|
|
20240403,162700,371259240,5690,5690,5690,5690,0
|
|
20240403,162600,371259240,5690,5690,5690,5690,0
|
|
20240403,162500,371259240,5690,5690,5690,5690,0
|
|
20240403,162400,371259240,5690,5690,5690,5690,0
|
|
20240403,162300,371259240,5690,5690,5690,5690,0
|
|
20240403,162200,371259240,5690,5690,5690,5690,0
|
|
20240403,162100,371259240,5690,5690,5690,5690,0
|
|
20240403,162000,371259240,5690,5690,5690,5690,0
|
|
20240403,161900,371259240,5690,5690,5690,5690,0
|
|
20240403,161800,371259240,5690,5690,5690,5690,0
|
|
20240403,161700,371259240,5690,5690,5690,5690,670
|
|
20240403,161600,371259240,5690,5690,5690,5690,0
|
|
20240403,161500,371259240,5690,5690,5690,5690,0
|
|
20240403,161400,371259240,5690,5690,5690,5690,0
|
|
20240403,161300,371259240,5690,5690,5690,5690,0
|
|
20240403,161200,371259240,5690,5690,5690,5690,0
|
|
20240403,161100,371259240,5690,5690,5690,5690,0
|
|
20240403,161000,371259240,5690,5690,5690,5690,0
|
|
20240403,160900,371259240,5690,5690,5690,5690,0
|
|
20240403,160800,371259240,5690,5690,5690,5690,0
|
|
20240403,160700,371259240,5690,5690,5690,5690,0
|
|
20240403,160600,371259240,5690,5690,5690,5690,0
|
|
20240403,160500,371259240,5690,5690,5690,5690,0
|
|
20240403,160400,371259240,5690,5690,5690,5690,0
|
|
20240403,160300,371259240,5690,5690,5690,5690,0
|
|
20240403,160200,371259240,5690,5690,5690,5690,0
|
|
20240403,160100,371259240,5690,5690,5690,5690,0
|
|
20240403,160000,371259240,5690,5690,5690,5690,0
|
|
20240403,155900,371259240,5690,5690,5690,5690,0
|
|
20240403,155800,371259240,5690,5690,5690,5690,0
|
|
20240403,155700,371259240,5690,5690,5690,5690,0
|
|
20240403,155600,371259240,5690,5690,5690,5690,0
|
|
20240403,155500,371259240,5690,5690,5690,5690,0
|
|
20240403,155400,371259240,5690,5690,5690,5690,0
|
|
20240403,155300,371259240,5690,5690,5690,5690,0
|
|
20240403,155200,371259240,5690,5690,5690,5690,0
|
|
20240403,155100,371259240,5690,5690,5690,5690,0
|
|
20240403,155000,371259240,5690,5690,5690,5690,0
|
|
20240403,154900,371259240,5690,5690,5690,5690,0
|
|
20240403,154800,371259240,5690,5690,5690,5690,0
|
|
20240403,154700,371259240,5690,5690,5690,5690,670
|
|
20240403,154600,371259240,5690,5690,5690,5690,0
|
|
20240403,154500,371259240,5690,5690,5690,5690,0
|
|
20240403,154400,371259240,5690,5690,5690,5690,0
|
|
20240403,154300,371259240,5690,5690,5690,5690,0
|
|
20240403,154200,371259240,5690,5690,5690,5690,0
|
|
20240403,154100,371259240,5690,5690,5690,5690,0
|
|
20240403,154000,371259240,5690,5690,5690,5690,0
|
|
20240403,153900,371259240,5690,5690,5690,5690,0
|
|
20240403,153800,371259240,5690,5690,5690,5690,0
|
|
20240403,153700,371259240,5690,5690,5690,5690,0
|
|
20240403,153600,371259240,5690,5690,5690,5690,0
|
|
20240403,153500,371259240,5690,5690,5690,5690,0
|
|
20240403,153400,371259240,5690,5690,5690,5690,0
|
|
20240403,153300,371259240,5690,5690,5690,5690,0
|
|
20240403,153200,371259240,5690,5690,5690,5690,0
|
|
20240403,153100,371259240,5690,5690,5690,5690,0
|
|
20240403,153000,371259240,5690,5690,5690,5690,670
|
|
20240403,152900,367446940,5700,5700,5700,5700,0
|
|
20240403,152800,367446940,5700,5700,5700,5700,0
|
|
20240403,152700,367446940,5700,5700,5700,5700,0
|
|
20240403,152600,367446940,5700,5700,5700,5700,0
|
|
20240403,152500,367446940,5700,5700,5700,5700,0
|
|
20240403,152400,367446940,5700,5700,5700,5700,0
|
|
20240403,152300,367446940,5700,5700,5700,5700,0
|
|
20240403,152200,367446940,5700,5700,5700,5700,0
|
|
20240403,152100,367446940,5700,5700,5700,5700,0
|
|
20240403,152000,367446940,5700,5700,5700,5700,0
|
|
20240403,151900,367446940,5700,5700,5700,5700,0
|
|
20240403,151800,367446940,5700,5700,5700,5700,0
|
|
20240403,151700,367446940,5700,5700,5700,5700,75
|
|
20240403,151600,367019440,5700,5710,5710,5700,15
|
|
20240403,151500,366933920,5700,5700,5700,5700,50
|
|
20240403,151400,366648920,5730,5730,5730,5730,0
|
|
20240403,151300,366648920,5730,5710,5730,5710,846
|
|
20240403,151200,361806210,5700,5700,5700,5700,0
|
|
20240403,151100,361806210,5700,5700,5700,5700,0
|
|
20240403,151000,361806210,5700,5700,5700,5700,100
|
|
20240403,150900,361236210,5720,5720,5720,5720,0
|
|
20240403,150800,361236210,5720,5720,5720,5720,0
|
|
20240403,150700,361236210,5720,5720,5720,5720,0
|
|
20240403,150600,361236210,5720,5720,5720,5720,0
|
|
20240403,150500,361236210,5720,5720,5720,5720,0
|
|
20240403,150400,361236210,5720,5720,5720,5720,0
|
|
20240403,150300,361236210,5720,5720,5720,5720,0
|
|
20240403,150200,361236210,5720,5720,5720,5720,0
|
|
20240403,150100,361236210,5720,5720,5720,5720,0
|
|
20240403,150000,361236210,5720,5720,5720,5720,368
|
|
20240403,145900,359131250,5700,5700,5700,5700,203
|
|
20240403,145800,357974150,5700,5700,5700,5700,171
|
|
20240403,145700,356999450,5700,5700,5700,5700,189
|
|
20240403,145600,355922150,5690,5690,5690,5690,164
|
|
20240403,145500,354988990,5690,5690,5690,5690,0
|
|
20240403,145400,354988990,5690,5690,5690,5690,165
|
|
20240403,145300,354050140,5690,5680,5690,5680,235
|
|
20240403,145200,352714290,5690,5690,5690,5690,213
|
|
20240403,145100,351502320,5680,5680,5680,5680,10
|
|
20240403,145000,351445520,5680,5710,5710,5680,902
|
|
20240403,144900,346311760,5710,5710,5710,5710,154
|
|
20240403,144800,345432420,5710,5710,5710,5710,0
|
|
20240403,144700,345432420,5710,5710,5710,5710,157
|
|
20240403,144600,344535950,5720,5710,5720,5710,165
|
|
20240403,144500,343592170,5720,5720,5720,5720,139
|
|
20240403,144400,342797090,5720,5720,5720,5720,156
|
|
20240403,144300,341904770,5710,5710,5710,5710,137
|
|
20240403,144200,341122500,5710,5720,5720,5710,384
|
|
20240403,144100,338927320,5730,5730,5730,5730,171
|
|
20240403,144000,337947490,5720,5720,5720,5720,100
|
|
20240403,143900,337375490,5720,5720,5720,5720,92
|
|
20240403,143800,336849250,5720,5730,5730,5720,259
|
|
20240403,143700,335366760,5720,5720,5720,5720,190
|
|
20240403,143600,334279960,5720,5720,5720,5720,311
|
|
20240403,143500,332501040,5720,5720,5720,5720,0
|
|
20240403,143400,332501040,5720,5730,5730,5690,625
|
|
20240403,143300,328933100,5710,5710,5710,5710,155
|
|
20240403,143200,328048050,5690,5690,5690,5690,0
|
|
20240403,143100,328048050,5690,5690,5700,5690,1071
|
|
20240403,143000,321943550,5690,5700,5700,5690,137
|
|
20240403,142900,321162670,5690,5690,5690,5690,442
|
|
20240403,142800,318647690,5690,5690,5690,5690,159
|
|
20240403,142700,317742980,5690,5690,5690,5680,183
|
|
20240403,142600,316701780,5680,5680,5690,5680,271
|
|
20240403,142500,315162490,5690,5670,5690,5670,296
|
|
20240403,142400,313479860,5680,5680,5680,5680,172
|
|
20240403,142300,312502900,5680,5680,5680,5680,148
|
|
20240403,142200,311662260,5680,5680,5680,5680,228
|
|
20240403,142100,310367220,5680,5680,5680,5680,163
|
|
20240403,142000,309441380,5670,5670,5670,5670,0
|
|
20240403,141900,309441380,5670,5670,5670,5660,179
|
|
20240403,141800,308426550,5680,5670,5680,5670,245
|
|
20240403,141700,307037350,5660,5660,5660,5660,0
|
|
20240403,141600,307037350,5660,5670,5680,5660,400
|
|
20240403,141500,304773300,5660,5660,5660,5660,0
|
|
20240403,141400,304773300,5660,5680,5680,5660,289
|
|
20240403,141300,303134990,5680,5680,5680,5680,6
|
|
20240403,141200,303100910,5680,5690,5690,5680,142
|
|
20240403,141100,302294300,5680,5680,5680,5680,156
|
|
20240403,141000,301408220,5680,5680,5680,5680,180
|
|
20240403,140900,300385820,5680,5680,5680,5680,139
|
|
20240403,140800,299596300,5670,5670,5670,5670,149
|
|
20240403,140700,298751470,5660,5670,5670,5660,201
|
|
20240403,140600,297613800,5660,5660,5660,5660,202
|
|
20240403,140500,296470480,5690,5690,5690,5690,0
|
|
20240403,140400,296470480,5690,5660,5690,5660,183
|
|
20240403,140300,295434580,5650,5650,5650,5650,71
|
|
20240403,140200,295033430,5650,5650,5650,5650,0
|
|
20240403,140100,295033430,5650,5650,5650,5650,100
|
|
20240403,140000,294468430,5650,5650,5650,5640,59
|
|
20240403,135900,294135380,5650,5660,5660,5650,245
|
|
20240403,135800,292751120,5660,5650,5660,5650,194
|
|
20240403,135700,291654080,5660,5660,5660,5660,81
|
|
20240403,135600,291195620,5680,5690,5700,5680,2578
|
|
20240403,135500,276526000,5690,5690,5690,5690,99
|
|
20240403,135400,275962690,5680,5680,5680,5680,125
|
|
20240403,135300,275252690,5680,5690,5690,5680,229
|
|
20240403,135200,273950180,5680,5680,5680,5680,234
|
|
20240403,135100,272621060,5680,5680,5680,5680,125
|
|
20240403,135000,271911060,5680,5680,5680,5680,204
|
|
20240403,134900,270752340,5670,5680,5680,5670,123
|
|
20240403,134800,270053880,5670,5670,5670,5670,116
|
|
20240403,134700,269396160,5660,5660,5660,5660,105
|
|
20240403,134600,268801860,5670,5660,5670,5660,277
|
|
20240403,134500,267231790,5660,5660,5660,5660,101
|
|
20240403,134400,266660130,5660,5660,5660,5660,122
|
|
20240403,134300,265969610,5640,5650,5650,5640,67
|
|
20240403,134200,265591340,5660,5650,5660,5650,1145
|
|
20240403,134100,259111910,5650,5650,5650,5650,17
|
|
20240403,134000,259015860,5650,5650,5650,5650,303
|
|
20240403,133900,257303910,5640,5640,5640,5640,110
|
|
20240403,133800,256683510,5640,5640,5640,5640,405
|
|
20240403,133700,254399310,5640,5640,5640,5640,146
|
|
20240403,133600,253575870,5640,5630,5640,5630,103
|
|
20240403,133500,252995860,5630,5630,5630,5630,137
|
|
20240403,133400,252224550,5620,5620,5620,5620,59
|
|
20240403,133300,251892970,5620,5620,5620,5620,51
|
|
20240403,133200,251606350,5620,5620,5620,5620,107
|
|
20240403,133100,251005010,5620,5610,5620,5610,448
|
|
20240403,133000,248488100,5610,5610,5610,5610,241
|
|
20240403,132900,247136090,5600,5600,5600,5600,196
|
|
20240403,132800,246038490,5600,5600,5600,5600,27
|
|
20240403,132700,245887290,5570,5570,5600,5570,432
|
|
20240403,132600,243470550,5580,5600,5600,5580,353
|
|
20240403,132500,241498550,5570,5600,5600,5570,384
|
|
20240403,132400,239353760,5580,5580,5600,5580,985
|
|
20240403,132300,233844880,5570,5570,5570,5570,0
|
|
20240403,132200,233844880,5570,5580,5580,5570,240
|
|
20240403,132100,232506490,5590,5570,5590,5570,175
|
|
20240403,132000,231528840,5590,5570,5590,5560,1369
|
|
20240403,131900,223891590,5550,5560,5560,5550,240
|
|
20240403,131800,222558000,5570,5570,5570,5570,0
|
|
20240403,131700,222558000,5570,5570,5570,5570,1089
|
|
20240403,131600,216492270,5560,5550,5560,5550,526
|
|
20240403,131500,213569340,5540,5540,5540,5540,17
|
|
20240403,131400,213475160,5530,5530,5530,5530,33
|
|
20240403,131300,213292670,5530,5530,5530,5530,9
|
|
20240403,131200,213242900,5530,5530,5530,5530,159
|
|
20240403,131100,212363630,5530,5530,5530,5530,0
|
|
20240403,131000,212363630,5530,5530,5530,5530,3
|
|
20240403,130900,212347040,5510,5510,5510,5510,0
|
|
20240403,130800,212347040,5510,5510,5510,5510,0
|
|
20240403,130700,212347040,5510,5510,5510,5510,0
|
|
20240403,130600,212347040,5510,5510,5510,5510,0
|
|
20240403,130500,212347040,5510,5510,5510,5510,0
|
|
20240403,130400,212347040,5510,5510,5510,5510,50
|
|
20240403,130300,212071540,5510,5510,5510,5510,56
|
|
20240403,130200,211762980,5500,5500,5500,5500,100
|
|
20240403,130100,211212980,5500,5500,5500,5500,0
|
|
20240403,130000,211212980,5500,5500,5500,5500,66
|
|
20240403,125900,210849980,5500,5500,5500,5500,0
|
|
20240403,125800,210849980,5500,5500,5500,5500,21
|
|
20240403,125700,210734480,5500,5500,5500,5500,34
|
|
20240403,125600,210547480,5500,5500,5500,5500,21
|
|
20240403,125500,210431980,5510,5520,5520,5510,28
|
|
20240403,125400,210277690,5500,5500,5500,5500,47
|
|
20240403,125300,210019190,5490,5500,5500,5490,18
|
|
20240403,125200,209920270,5490,5500,5500,5490,11
|
|
20240403,125100,209859840,5500,5500,5500,5500,46
|
|
20240403,125000,209606840,5490,5490,5490,5490,19
|
|
20240403,124900,209502530,5490,5500,5510,5490,36
|
|
20240403,124800,209304560,5500,5510,5510,5500,95
|
|
20240403,124700,208781310,5510,5510,5510,5510,35
|
|
20240403,124600,208588460,5510,5510,5510,5510,30
|
|
20240403,124500,208423160,5510,5510,5520,5510,42
|
|
20240403,124400,208191730,5500,5500,5510,5500,38
|
|
20240403,124300,207982630,5500,5500,5500,5490,39
|
|
20240403,124200,207768470,5500,5500,5500,5500,8
|
|
20240403,124100,207724470,5500,5490,5500,5490,74
|
|
20240403,124000,207318200,5490,5490,5490,5490,8
|
|
20240403,123900,207274280,5490,5490,5490,5490,47
|
|
20240403,123800,207016250,5490,5490,5490,5490,7
|
|
20240403,123700,206977820,5490,5490,5490,5490,48
|
|
20240403,123600,206714300,5500,5500,5500,5500,6
|
|
20240403,123500,206681300,5510,5490,5510,5490,60
|
|
20240403,123400,206351720,5490,5490,5490,5490,17
|
|
20240403,123300,206258390,5490,5490,5490,5490,48
|
|
20240403,123200,205994870,5500,5500,5500,5500,7
|
|
20240403,123100,205956370,5490,5490,5500,5490,66
|
|
20240403,123000,205593760,5490,5490,5490,5490,8
|
|
20240403,122900,205549840,5490,5490,5490,5490,20
|
|
20240403,122800,205440040,5510,5500,5510,5490,34
|
|
20240403,122700,205253220,5500,5490,5500,5490,35
|
|
20240403,122600,205061060,5490,5480,5490,5480,22
|
|
20240403,122500,204940410,5480,5480,5480,5480,8
|
|
20240403,122400,204896570,5480,5490,5490,5480,52
|
|
20240403,122300,204611550,5480,5480,5480,5480,8
|
|
20240403,122200,204567710,5480,5480,5480,5480,47
|
|
20240403,122100,204310150,5490,5490,5490,5490,1
|
|
20240403,122000,204304660,5490,5480,5490,5480,561
|
|
20240403,121900,201225380,5480,5480,5480,5480,8
|
|
20240403,121800,201181540,5480,5480,5480,5480,47
|
|
20240403,121700,200923980,5480,5480,5480,5480,7
|
|
20240403,121600,200885620,5480,5480,5480,5480,484
|
|
20240403,121500,198233300,5480,5480,5480,5480,7
|
|
20240403,121400,198194940,5480,5480,5490,5480,48
|
|
20240403,121300,197931890,5490,5480,5490,5480,34
|
|
20240403,121200,197745430,5480,5480,5480,5480,27
|
|
20240403,121100,197597470,5480,5490,5490,5480,321
|
|
20240403,121000,195835380,5480,5480,5480,5480,34
|
|
20240403,120900,195649060,5480,5490,5490,5480,166
|
|
20240403,120800,194737790,5490,5490,5490,5490,42
|
|
20240403,120700,194507210,5490,5490,5490,5480,31
|
|
20240403,120600,194337120,5490,5490,5490,5490,32
|
|
20240403,120500,194161440,5490,5490,5490,5480,35
|
|
20240403,120400,193969410,5480,5490,5490,5480,21
|
|
20240403,120300,193854190,5510,5490,5510,5490,17
|
|
20240403,120200,193760740,5490,5480,5490,5480,38
|
|
20240403,120100,193552380,5480,5480,5480,5480,0
|
|
20240403,120000,193552380,5480,5490,5500,5480,180
|
|
20240403,115900,192564230,5490,5500,5500,5490,4
|
|
20240403,115800,192542250,5500,5510,5510,5490,108
|
|
20240403,115700,191947430,5510,5510,5510,5510,100
|
|
20240403,115600,191396430,5500,5490,5500,5490,146
|
|
20240403,115500,190593910,5490,5500,5500,5490,59
|
|
20240403,115400,190269480,5490,5490,5500,5490,52
|
|
20240403,115300,189983940,5500,5490,5500,5480,1849
|
|
20240403,115200,179841510,5490,5490,5490,5490,21
|
|
20240403,115100,179726220,5490,5490,5490,5490,35
|
|
20240403,115000,179534070,5490,5490,5490,5490,19
|
|
20240403,114900,179429760,5490,5490,5490,5490,34
|
|
20240403,114800,179243100,5490,5490,5490,5490,20
|
|
20240403,114700,179133300,5490,5490,5490,5490,35
|
|
20240403,114600,178941150,5490,5490,5500,5490,21
|
|
20240403,114500,178825840,5490,5490,5490,5490,47
|
|
20240403,114400,178567810,5490,5490,5490,5490,8
|
|
20240403,114300,178523890,5490,5490,5490,5490,46
|
|
20240403,114200,178271350,5490,5490,5490,5490,8
|
|
20240403,114100,178227430,5490,5490,5490,5490,46
|
|
20240403,114000,177974890,5500,5490,5500,5490,10
|
|
20240403,113900,177919980,5500,5500,5500,5500,26
|
|
20240403,113800,177776980,5510,5500,5510,5500,27
|
|
20240403,113700,177628330,5500,5500,5500,5500,50
|
|
20240403,113600,177353330,5510,5500,5510,5500,13
|
|
20240403,113500,177281820,5490,5490,5490,5490,59
|
|
20240403,113400,176957910,5490,5490,5490,5490,9
|
|
20240403,113300,176908500,5490,5500,5500,5490,142
|
|
20240403,113200,176128890,5500,5490,5500,5490,24
|
|
20240403,113100,175997010,5490,5490,5490,5490,34
|
|
20240403,113000,175810350,5490,5490,5490,5490,21
|
|
20240403,112900,175695060,5500,5490,5500,5490,34
|
|
20240403,112800,175508390,5500,5500,5500,5500,65
|
|
20240403,112700,175150890,5500,5500,5500,5500,34
|
|
20240403,112600,174963890,5500,5500,5500,5500,21
|
|
20240403,112500,174848390,5500,5500,5500,5500,26
|
|
20240403,112400,174705390,5500,5510,5510,5500,68
|
|
20240403,112300,174330790,5500,5500,5500,5500,34
|
|
20240403,112200,174143790,5500,5500,5500,5500,21
|
|
20240403,112100,174028290,5500,5500,5500,5500,33
|
|
20240403,112000,173846790,5500,5500,5500,5500,20
|
|
20240403,111900,173736790,5500,5500,5500,5500,8
|
|
20240403,111800,173692790,5500,5500,5500,5500,48
|
|
20240403,111700,173428790,5500,5500,5500,5500,20
|
|
20240403,111600,173318790,5500,5500,5500,5500,33
|
|
20240403,111500,173137290,5500,5500,5500,5500,21
|
|
20240403,111400,173021790,5500,5500,5500,5500,203
|
|
20240403,111300,171905290,5500,5500,5500,5500,657
|
|
20240403,111200,168291790,5500,5510,5510,5500,35
|
|
20240403,111100,168099270,5530,5510,5530,5510,80
|
|
20240403,111000,167657900,5500,5500,5500,5500,35
|
|
20240403,110900,167465400,5500,5500,5500,5500,123
|
|
20240403,110800,166788900,5490,5490,5490,5490,34
|
|
20240403,110700,166602240,5490,5490,5490,5490,20
|
|
20240403,110600,166492440,5490,5500,5500,5490,1318
|
|
20240403,110500,159256580,5500,5500,5510,5500,476
|
|
20240403,110400,156635580,5490,5490,5500,5490,49
|
|
20240403,110300,156366550,5490,5500,5500,5490,9
|
|
20240403,110200,156317130,5500,5490,5510,5490,55
|
|
20240403,110100,156014720,5510,5510,5510,5510,0
|
|
20240403,110000,156014720,5510,5510,5510,5490,626
|
|
20240403,105900,152566640,5500,5500,5500,5500,674
|
|
20240403,105800,148859640,5500,5500,5500,5500,2731
|
|
20240403,105700,133839140,5510,5510,5510,5510,0
|
|
20240403,105600,133839140,5510,5510,5510,5510,0
|
|
20240403,105500,133839140,5510,5510,5510,5510,4
|
|
20240403,105400,133817100,5510,5510,5510,5510,0
|
|
20240403,105300,133817100,5510,5510,5510,5510,1
|
|
20240403,105200,133811590,5510,5510,5510,5510,71
|
|
20240403,105100,133420380,5510,5510,5510,5510,741
|
|
20240403,105000,129337470,5510,5510,5510,5510,354
|
|
20240403,104900,127386930,5520,5520,5520,5520,6
|
|
20240403,104800,127353810,5510,5510,5510,5510,48
|
|
20240403,104700,127089330,5510,5520,5520,5510,45
|
|
20240403,104600,126841360,5530,5530,5530,5530,0
|
|
20240403,104500,126841360,5530,5530,5530,5530,0
|
|
20240403,104400,126841360,5530,5530,5530,5530,1
|
|
20240403,104300,126835830,5530,5530,5530,5530,0
|
|
20240403,104200,126835830,5530,5530,5530,5530,10
|
|
20240403,104100,126780530,5530,5530,5530,5530,0
|
|
20240403,104000,126780530,5530,5530,5530,5530,5
|
|
20240403,103900,126752880,5530,5530,5530,5530,1
|
|
20240403,103800,126747350,5530,5530,5530,5530,0
|
|
20240403,103700,126747350,5530,5530,5530,5530,0
|
|
20240403,103600,126747350,5530,5530,5530,5530,1
|
|
20240403,103500,126741820,5510,5520,5520,5510,70
|
|
20240403,103400,126355810,5510,5510,5510,5510,0
|
|
20240403,103300,126355810,5510,5510,5510,5510,0
|
|
20240403,103200,126355810,5510,5510,5510,5510,0
|
|
20240403,103100,126355810,5510,5510,5510,5510,90
|
|
20240403,103000,125859910,5530,5530,5530,5530,0
|
|
20240403,102900,125859910,5530,5530,5530,5530,0
|
|
20240403,102800,125859910,5530,5530,5530,5530,0
|
|
20240403,102700,125859910,5530,5530,5530,5530,9
|
|
20240403,102600,125810140,5510,5510,5510,5510,0
|
|
20240403,102500,125810140,5510,5510,5510,5510,0
|
|
20240403,102400,125810140,5510,5510,5510,5510,0
|
|
20240403,102300,125810140,5510,5520,5520,5510,755
|
|
20240403,102200,121648590,5520,5520,5520,5520,0
|
|
20240403,102100,121648590,5520,5520,5520,5520,300
|
|
20240403,102000,119992590,5510,5510,5510,5510,0
|
|
20240403,101900,119992590,5510,5510,5510,5510,0
|
|
20240403,101800,119992590,5510,5510,5510,5510,0
|
|
20240403,101700,119992590,5510,5510,5510,5510,22
|
|
20240403,101600,119871370,5510,5510,5510,5510,0
|
|
20240403,101500,119871370,5510,5510,5510,5510,664
|
|
20240403,101400,116212730,5520,5520,5520,5520,392
|
|
20240403,101300,114048890,5540,5540,5540,5540,0
|
|
20240403,101200,114048890,5540,5540,5540,5510,2135
|
|
20240403,101100,102277300,5540,5540,5540,5540,6
|
|
20240403,101000,102244060,5520,5520,5520,5520,0
|
|
20240403,100900,102244060,5520,5520,5520,5520,0
|
|
20240403,100800,102244060,5520,5520,5520,5520,89
|
|
20240403,100700,101752780,5520,5520,5520,5520,100
|
|
20240403,100600,101200780,5520,5540,5540,5520,349
|
|
20240403,100500,99273050,5540,5540,5540,5540,1
|
|
20240403,100400,99267510,5540,5540,5540,5540,1
|
|
20240403,100300,99261970,5540,5540,5540,5540,0
|
|
20240403,100200,99261970,5540,5540,5540,5540,2
|
|
20240403,100100,99250890,5550,5550,5550,5550,0
|
|
20240403,100000,99250890,5550,5550,5550,5550,0
|
|
20240403,095900,99250890,5550,5550,5550,5550,0
|
|
20240403,095800,99250890,5550,5550,5550,5550,2
|
|
20240403,095700,99239790,5550,5550,5550,5550,0
|
|
20240403,095600,99239790,5550,5550,5550,5550,2
|
|
20240403,095500,99228690,5530,5530,5530,5530,945
|
|
20240403,095400,94002840,5530,5530,5530,5530,2
|
|
20240403,095300,93991780,5530,5520,5530,5520,56
|
|
20240403,095200,93682600,5530,5530,5530,5530,210
|
|
20240403,095100,92521300,5530,5530,5530,5530,0
|
|
20240403,095000,92521300,5530,5530,5530,5530,2
|
|
20240403,094900,92510240,5530,5530,5530,5530,500
|
|
20240403,094800,89745240,5520,5520,5520,5520,400
|
|
20240403,094700,87537240,5520,5520,5520,5520,0
|
|
20240403,094600,87537240,5520,5520,5520,5520,100
|
|
20240403,094500,86985240,5540,5540,5540,5540,0
|
|
20240403,094400,86985240,5540,5530,5540,5520,458
|
|
20240403,094300,84452820,5530,5530,5530,5530,10
|
|
20240403,094200,84397520,5530,5530,5530,5530,14
|
|
20240403,094100,84320100,5530,5530,5530,5530,0
|
|
20240403,094000,84320100,5530,5530,5530,5530,18
|
|
20240403,093900,84220560,5540,5550,5550,5540,3
|
|
20240403,093800,84203920,5550,5550,5550,5550,10
|
|
20240403,093700,84148420,5540,5540,5540,5540,0
|
|
20240403,093600,84148420,5540,5540,5540,5540,0
|
|
20240403,093500,84148420,5540,5540,5540,5540,0
|
|
20240403,093400,84148420,5540,5540,5540,5540,104
|
|
20240403,093300,83572260,5540,5540,5540,5520,223
|
|
20240403,093200,82340240,5520,5520,5520,5520,13
|
|
20240403,093100,82268480,5520,5520,5520,5520,102
|
|
20240403,093000,81705440,5510,5510,5510,5510,0
|
|
20240403,092900,81705440,5510,5530,5530,5510,520
|
|
20240403,092800,78835580,5540,5540,5540,5540,0
|
|
20240403,092700,78835580,5540,5540,5540,5540,20
|
|
20240403,092600,78724780,5540,5540,5540,5510,5272
|
|
20240403,092500,49533760,5540,5540,5540,5540,0
|
|
20240403,092400,49533760,5540,5540,5540,5540,0
|
|
20240403,092300,49533760,5540,5540,5540,5540,3200
|
|
20240403,092200,31805760,5540,5540,5540,5540,0
|
|
20240403,092100,31805760,5540,5570,5570,5540,805
|
|
20240403,092000,27332570,5560,5560,5560,5560,0
|
|
20240403,091900,27332570,5560,5560,5560,5560,250
|
|
20240403,091800,25942570,5580,5580,5580,5580,0
|
|
20240403,091700,25942570,5580,5580,5580,5580,10
|
|
20240403,091600,25886770,5580,5580,5580,5580,1
|
|
20240403,091500,25881190,5550,5550,5550,5550,90
|
|
20240403,091400,25381690,5550,5550,5550,5550,0
|
|
20240403,091300,25381690,5550,5550,5550,5550,0
|
|
20240403,091200,25381690,5550,5550,5550,5550,94
|
|
20240403,091100,24859990,5520,5530,5530,5520,1436
|
|
20240403,091000,16919800,5530,5530,5530,5530,10
|
|
20240403,090900,16864500,5530,5530,5530,5530,300
|
|
20240403,090800,15205500,5550,5570,5570,5540,1108
|
|
20240403,090700,9053990,5580,5580,5580,5580,493
|
|
20240403,090600,6303050,5580,5580,5580,5580,0
|
|
20240403,090500,6303050,5580,5610,5610,5580,700
|
|
20240403,090400,2390540,5610,5610,5610,5610,201
|
|
20240403,090300,1262930,5610,5610,5610,5610,0
|
|
20240403,090200,1262930,5610,5630,5630,5610,69
|
|
20240403,090100,875480,5630,5630,5630,5630,0
|
|
20240403,090000,875480,5630,5630,5630,5610,156
|