619 lines
30 KiB
CSV
619 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,191600,729385795,4545,4545,4545,4545,11213
|
|
20240402,191500,729385795,4545,4545,4545,4545,0
|
|
20240402,191400,729385795,4545,4545,4545,4545,0
|
|
20240402,191300,729385795,4545,4545,4545,4545,0
|
|
20240402,191200,729385795,4545,4545,4545,4545,0
|
|
20240402,191100,729385795,4545,4545,4545,4545,0
|
|
20240402,191000,729385795,4545,4545,4545,4545,0
|
|
20240402,190900,729385795,4545,4545,4545,4545,0
|
|
20240402,190800,729385795,4545,4545,4545,4545,0
|
|
20240402,190700,729385795,4545,4545,4545,4545,0
|
|
20240402,190600,729385795,4545,4545,4545,4545,0
|
|
20240402,190500,729385795,4545,4545,4545,4545,0
|
|
20240402,190400,729385795,4545,4545,4545,4545,0
|
|
20240402,190300,729385795,4545,4545,4545,4545,0
|
|
20240402,190200,729385795,4545,4545,4545,4545,0
|
|
20240402,190100,729385795,4545,4545,4545,4545,0
|
|
20240402,190000,729385795,4545,4545,4545,4545,0
|
|
20240402,185900,729385795,4545,4545,4545,4545,0
|
|
20240402,185800,729385795,4545,4545,4545,4545,0
|
|
20240402,185700,729385795,4545,4545,4545,4545,0
|
|
20240402,185600,729385795,4545,4545,4545,4545,0
|
|
20240402,185500,729385795,4545,4545,4545,4545,0
|
|
20240402,185400,729385795,4545,4545,4545,4545,0
|
|
20240402,185300,729385795,4545,4545,4545,4545,0
|
|
20240402,185200,729385795,4545,4545,4545,4545,0
|
|
20240402,185100,729385795,4545,4545,4545,4545,0
|
|
20240402,185000,729385795,4545,4545,4545,4545,0
|
|
20240402,184900,729385795,4545,4545,4545,4545,0
|
|
20240402,184800,729385795,4545,4545,4545,4545,0
|
|
20240402,184700,729385795,4545,4545,4545,4545,0
|
|
20240402,184600,729385795,4545,4545,4545,4545,11213
|
|
20240402,184500,729385795,4545,4545,4545,4545,0
|
|
20240402,184400,729385795,4545,4545,4545,4545,0
|
|
20240402,184300,729385795,4545,4545,4545,4545,0
|
|
20240402,184200,729385795,4545,4545,4545,4545,0
|
|
20240402,184100,729385795,4545,4545,4545,4545,0
|
|
20240402,184000,729385795,4545,4545,4545,4545,0
|
|
20240402,183900,729385795,4545,4545,4545,4545,0
|
|
20240402,183800,729385795,4545,4545,4545,4545,0
|
|
20240402,183700,729385795,4545,4545,4545,4545,0
|
|
20240402,183600,729385795,4545,4545,4545,4545,0
|
|
20240402,183500,729385795,4545,4545,4545,4545,0
|
|
20240402,183400,729385795,4545,4545,4545,4545,0
|
|
20240402,183300,729385795,4545,4545,4545,4545,0
|
|
20240402,183200,729385795,4545,4545,4545,4545,0
|
|
20240402,183100,729385795,4545,4545,4545,4545,0
|
|
20240402,183000,729385795,4545,4545,4545,4545,0
|
|
20240402,182900,729385795,4545,4545,4545,4545,0
|
|
20240402,182800,729385795,4545,4545,4545,4545,0
|
|
20240402,182700,729385795,4545,4545,4545,4545,0
|
|
20240402,182600,729385795,4545,4545,4545,4545,0
|
|
20240402,182500,729385795,4545,4545,4545,4545,0
|
|
20240402,182400,729385795,4545,4545,4545,4545,0
|
|
20240402,182300,729385795,4545,4545,4545,4545,0
|
|
20240402,182200,729385795,4545,4545,4545,4545,0
|
|
20240402,182100,729385795,4545,4545,4545,4545,0
|
|
20240402,182000,729385795,4545,4545,4545,4545,0
|
|
20240402,181900,729385795,4545,4545,4545,4545,0
|
|
20240402,181800,729385795,4545,4545,4545,4545,0
|
|
20240402,181700,729385795,4545,4545,4545,4545,0
|
|
20240402,181600,729385795,4545,4545,4545,4545,11213
|
|
20240402,181500,729385795,4545,4545,4545,4545,0
|
|
20240402,181400,729385795,4545,4545,4545,4545,0
|
|
20240402,181300,729385795,4545,4545,4545,4545,0
|
|
20240402,181200,729385795,4545,4545,4545,4545,0
|
|
20240402,181100,729385795,4545,4545,4545,4545,0
|
|
20240402,181000,729385795,4545,4545,4545,4545,0
|
|
20240402,180900,729385795,4545,4545,4545,4545,0
|
|
20240402,180800,729385795,4545,4545,4545,4545,0
|
|
20240402,180700,729385795,4545,4545,4545,4545,0
|
|
20240402,180600,729385795,4545,4545,4545,4545,0
|
|
20240402,180500,729385795,4545,4545,4545,4545,0
|
|
20240402,180400,729385795,4545,4545,4545,4545,0
|
|
20240402,180300,729385795,4545,4545,4545,4545,0
|
|
20240402,180200,729385795,4545,4545,4545,4545,0
|
|
20240402,180100,729385795,4545,4545,4545,4545,0
|
|
20240402,180000,729385795,4545,4545,4545,4545,0
|
|
20240402,175900,729385795,4545,4545,4545,4545,0
|
|
20240402,175800,729385795,4545,4545,4545,4545,0
|
|
20240402,175700,729385795,4545,4545,4545,4545,0
|
|
20240402,175600,729385795,4545,4545,4545,4545,0
|
|
20240402,175500,729385795,4545,4545,4545,4545,0
|
|
20240402,175400,729385795,4545,4545,4545,4545,0
|
|
20240402,175300,729385795,4545,4545,4545,4545,0
|
|
20240402,175200,729385795,4545,4545,4545,4545,0
|
|
20240402,175100,729385795,4545,4545,4545,4545,0
|
|
20240402,175000,729385795,4545,4545,4545,4545,0
|
|
20240402,174900,729385795,4545,4545,4545,4545,0
|
|
20240402,174800,729385795,4545,4545,4545,4545,0
|
|
20240402,174700,729385795,4545,4545,4545,4545,0
|
|
20240402,174600,729385795,4545,4545,4545,4545,11213
|
|
20240402,174500,729385795,4545,4545,4545,4545,0
|
|
20240402,174400,729385795,4545,4545,4545,4545,0
|
|
20240402,174300,729385795,4545,4545,4545,4545,0
|
|
20240402,174200,729385795,4545,4545,4545,4545,0
|
|
20240402,174100,729385795,4545,4545,4545,4545,0
|
|
20240402,174000,729385795,4545,4545,4545,4545,0
|
|
20240402,173900,729385795,4545,4545,4545,4545,0
|
|
20240402,173800,729385795,4545,4545,4545,4545,0
|
|
20240402,173700,729385795,4545,4545,4545,4545,0
|
|
20240402,173600,729385795,4545,4545,4545,4545,0
|
|
20240402,173500,729385795,4545,4545,4545,4545,0
|
|
20240402,173400,729385795,4545,4545,4545,4545,0
|
|
20240402,173300,729385795,4545,4545,4545,4545,0
|
|
20240402,173200,729385795,4545,4545,4545,4545,0
|
|
20240402,173100,729385795,4545,4545,4545,4545,0
|
|
20240402,173000,729385795,4545,4545,4545,4545,0
|
|
20240402,172900,729385795,4545,4545,4545,4545,0
|
|
20240402,172800,729385795,4545,4545,4545,4545,0
|
|
20240402,172700,729385795,4545,4545,4545,4545,0
|
|
20240402,172600,729385795,4545,4545,4545,4545,0
|
|
20240402,172500,729385795,4545,4545,4545,4545,0
|
|
20240402,172400,729385795,4545,4545,4545,4545,0
|
|
20240402,172300,729385795,4545,4545,4545,4545,0
|
|
20240402,172200,729385795,4545,4545,4545,4545,0
|
|
20240402,172100,729385795,4545,4545,4545,4545,0
|
|
20240402,172000,729385795,4545,4545,4545,4545,0
|
|
20240402,171900,729385795,4545,4545,4545,4545,0
|
|
20240402,171800,729385795,4545,4545,4545,4545,0
|
|
20240402,171700,729385795,4545,4545,4545,4545,0
|
|
20240402,171600,729385795,4545,4545,4545,4545,11213
|
|
20240402,171500,729385795,4545,4545,4545,4545,0
|
|
20240402,171400,729385795,4545,4545,4545,4545,0
|
|
20240402,171300,729385795,4545,4545,4545,4545,0
|
|
20240402,171200,729385795,4545,4545,4545,4545,0
|
|
20240402,171100,729385795,4545,4545,4545,4545,0
|
|
20240402,171000,729385795,4545,4545,4545,4545,0
|
|
20240402,170900,729385795,4545,4545,4545,4545,0
|
|
20240402,170800,729385795,4545,4545,4545,4545,0
|
|
20240402,170700,729385795,4545,4545,4545,4545,0
|
|
20240402,170600,729385795,4545,4545,4545,4545,0
|
|
20240402,170500,729385795,4545,4545,4545,4545,0
|
|
20240402,170400,729385795,4545,4545,4545,4545,0
|
|
20240402,170300,729385795,4545,4545,4545,4545,0
|
|
20240402,170200,729385795,4545,4545,4545,4545,0
|
|
20240402,170100,729385795,4545,4545,4545,4545,0
|
|
20240402,170000,729385795,4545,4545,4545,4545,0
|
|
20240402,165900,729385795,4545,4545,4545,4545,0
|
|
20240402,165800,729385795,4545,4545,4545,4545,0
|
|
20240402,165700,729385795,4545,4545,4545,4545,0
|
|
20240402,165600,729385795,4545,4545,4545,4545,0
|
|
20240402,165500,729385795,4545,4545,4545,4545,0
|
|
20240402,165400,729385795,4545,4545,4545,4545,0
|
|
20240402,165300,729385795,4545,4545,4545,4545,0
|
|
20240402,165200,729385795,4545,4545,4545,4545,0
|
|
20240402,165100,729385795,4545,4545,4545,4545,0
|
|
20240402,165000,729385795,4545,4545,4545,4545,0
|
|
20240402,164900,729385795,4545,4545,4545,4545,0
|
|
20240402,164800,729385795,4545,4545,4545,4545,0
|
|
20240402,164700,729385795,4545,4545,4545,4545,0
|
|
20240402,164600,729385795,4545,4545,4545,4545,11213
|
|
20240402,164500,729385795,4545,4545,4545,4545,0
|
|
20240402,164400,729385795,4545,4545,4545,4545,0
|
|
20240402,164300,729385795,4545,4545,4545,4545,0
|
|
20240402,164200,729385795,4545,4545,4545,4545,0
|
|
20240402,164100,729385795,4545,4545,4545,4545,0
|
|
20240402,164000,729385795,4545,4545,4545,4545,0
|
|
20240402,163900,729385795,4545,4545,4545,4545,0
|
|
20240402,163800,729385795,4545,4545,4545,4545,0
|
|
20240402,163700,729385795,4545,4545,4545,4545,0
|
|
20240402,163600,729385795,4545,4545,4545,4545,0
|
|
20240402,163500,729385795,4545,4545,4545,4545,0
|
|
20240402,163400,729385795,4545,4545,4545,4545,0
|
|
20240402,163300,729385795,4545,4545,4545,4545,0
|
|
20240402,163200,729385795,4545,4545,4545,4545,0
|
|
20240402,163100,729385795,4545,4545,4545,4545,0
|
|
20240402,163000,729385795,4545,4545,4545,4545,0
|
|
20240402,162900,729385795,4545,4545,4545,4545,0
|
|
20240402,162800,729385795,4545,4545,4545,4545,0
|
|
20240402,162700,729385795,4545,4545,4545,4545,0
|
|
20240402,162600,729385795,4545,4545,4545,4545,0
|
|
20240402,162500,729385795,4545,4545,4545,4545,0
|
|
20240402,162400,729385795,4545,4545,4545,4545,0
|
|
20240402,162300,729385795,4545,4545,4545,4545,0
|
|
20240402,162200,729385795,4545,4545,4545,4545,0
|
|
20240402,162100,729385795,4545,4545,4545,4545,0
|
|
20240402,162000,729385795,4545,4545,4545,4545,0
|
|
20240402,161900,729385795,4545,4545,4545,4545,0
|
|
20240402,161800,729385795,4545,4545,4545,4545,0
|
|
20240402,161700,729385795,4545,4545,4545,4545,0
|
|
20240402,161600,729385795,4545,4545,4545,4545,11213
|
|
20240402,161500,729385795,4545,4545,4545,4545,0
|
|
20240402,161400,729385795,4545,4545,4545,4545,0
|
|
20240402,161300,729385795,4545,4545,4545,4545,0
|
|
20240402,161200,729385795,4545,4545,4545,4545,0
|
|
20240402,161100,729385795,4545,4545,4545,4545,0
|
|
20240402,161000,729385795,4545,4545,4545,4545,0
|
|
20240402,160900,729385795,4545,4545,4545,4545,0
|
|
20240402,160800,729385795,4545,4545,4545,4545,0
|
|
20240402,160700,729385795,4545,4545,4545,4545,0
|
|
20240402,160600,729385795,4545,4545,4545,4545,0
|
|
20240402,160500,729385795,4545,4545,4545,4545,0
|
|
20240402,160400,729385795,4545,4545,4545,4545,0
|
|
20240402,160300,729385795,4545,4545,4545,4545,0
|
|
20240402,160200,729385795,4545,4545,4545,4545,0
|
|
20240402,160100,729385795,4545,4545,4545,4545,0
|
|
20240402,160000,729385795,4545,4545,4545,4545,0
|
|
20240402,155900,729385795,4545,4545,4545,4545,0
|
|
20240402,155800,729385795,4545,4545,4545,4545,0
|
|
20240402,155700,729385795,4545,4545,4545,4545,0
|
|
20240402,155600,729385795,4545,4545,4545,4545,0
|
|
20240402,155500,729385795,4545,4545,4545,4545,0
|
|
20240402,155400,729385795,4545,4545,4545,4545,0
|
|
20240402,155300,729385795,4545,4545,4545,4545,0
|
|
20240402,155200,729385795,4545,4545,4545,4545,0
|
|
20240402,155100,729385795,4545,4545,4545,4545,0
|
|
20240402,155000,729385795,4545,4545,4545,4545,0
|
|
20240402,154900,729385795,4545,4545,4545,4545,0
|
|
20240402,154800,729385795,4545,4545,4545,4545,0
|
|
20240402,154700,729385795,4545,4545,4545,4545,0
|
|
20240402,154600,729385795,4545,4545,4545,4545,11213
|
|
20240402,154500,729385795,4545,4545,4545,4545,0
|
|
20240402,154400,729385795,4545,4545,4545,4545,0
|
|
20240402,154300,729385795,4545,4545,4545,4545,0
|
|
20240402,154200,729385795,4545,4545,4545,4545,0
|
|
20240402,154100,729385795,4545,4545,4545,4545,0
|
|
20240402,154000,729385795,4545,4545,4545,4545,0
|
|
20240402,153900,729385795,4545,4545,4545,4545,0
|
|
20240402,153800,729385795,4545,4545,4545,4545,0
|
|
20240402,153700,729385795,4545,4545,4545,4545,0
|
|
20240402,153600,729385795,4545,4545,4545,4545,0
|
|
20240402,153500,729385795,4545,4545,4545,4545,0
|
|
20240402,153400,729385795,4545,4545,4545,4545,0
|
|
20240402,153300,729385795,4545,4545,4545,4545,0
|
|
20240402,153200,729385795,4545,4545,4545,4545,0
|
|
20240402,153100,729385795,4545,4545,4545,4545,0
|
|
20240402,153000,729385795,4545,4545,4545,4545,11213
|
|
20240402,152900,678422710,4465,4465,4465,4465,0
|
|
20240402,152800,678422710,4465,4465,4465,4465,0
|
|
20240402,152700,678422710,4465,4465,4465,4465,0
|
|
20240402,152600,678422710,4465,4465,4465,4465,0
|
|
20240402,152500,678422710,4465,4465,4465,4465,0
|
|
20240402,152400,678422710,4465,4465,4465,4465,0
|
|
20240402,152300,678422710,4465,4465,4465,4465,0
|
|
20240402,152200,678422710,4465,4465,4465,4465,0
|
|
20240402,152100,678422710,4465,4465,4465,4465,0
|
|
20240402,152000,678422710,4465,4465,4465,4465,0
|
|
20240402,151900,678422710,4465,4460,4465,4460,186
|
|
20240402,151800,677593040,4465,4455,4465,4455,217
|
|
20240402,151700,676625210,4460,4455,4460,4455,4
|
|
20240402,151600,676607385,4455,4465,4465,4455,565
|
|
20240402,151500,674087920,4460,4465,4465,4460,44
|
|
20240402,151400,673891630,4465,4465,4465,4465,5
|
|
20240402,151300,673869305,4465,4465,4465,4465,10
|
|
20240402,151200,673824655,4465,4465,4465,4465,588
|
|
20240402,151100,671199235,4465,4460,4465,4460,226
|
|
20240402,151000,670191220,4465,4465,4465,4465,0
|
|
20240402,150900,670191220,4465,4465,4465,4465,62
|
|
20240402,150800,669914390,4465,4465,4465,4465,21
|
|
20240402,150700,669820625,4470,4470,4470,4470,0
|
|
20240402,150600,669820625,4470,4470,4470,4470,4
|
|
20240402,150500,669802745,4465,4465,4465,4465,1787
|
|
20240402,150400,661823790,4465,4465,4465,4465,1
|
|
20240402,150300,661819325,4460,4460,4460,4460,41
|
|
20240402,150200,661636465,4460,4460,4460,4460,0
|
|
20240402,150100,661636465,4460,4465,4465,4460,182
|
|
20240402,150000,660824730,4465,4465,4465,4465,0
|
|
20240402,145900,660824730,4465,4485,4485,4465,732
|
|
20240402,145800,657555350,4465,4465,4465,4465,209
|
|
20240402,145700,656622165,4460,4460,4460,4460,0
|
|
20240402,145600,656622165,4460,4460,4460,4460,0
|
|
20240402,145500,656622165,4460,4460,4460,4460,0
|
|
20240402,145400,656622165,4460,4460,4460,4460,188
|
|
20240402,145300,655783685,4485,4485,4485,4485,3
|
|
20240402,145200,655770230,4485,4475,4485,4470,1145
|
|
20240402,145100,650649950,4465,4465,4465,4465,654
|
|
20240402,145000,647729840,4465,4465,4465,4465,65
|
|
20240402,144900,647439615,4465,4455,4465,4450,1570
|
|
20240402,144800,640449460,4465,4465,4465,4465,2
|
|
20240402,144700,640440530,4455,4455,4455,4455,101
|
|
20240402,144600,639990575,4455,4460,4460,4455,102
|
|
20240402,144500,639536160,4455,4455,4455,4455,0
|
|
20240402,144400,639536160,4455,4455,4455,4455,0
|
|
20240402,144300,639536160,4455,4455,4455,4455,3
|
|
20240402,144200,639522795,4450,4450,4450,4450,818
|
|
20240402,144100,635882695,4450,4450,4450,4450,1809
|
|
20240402,144000,627832645,4450,4450,4450,4450,25
|
|
20240402,143900,627721395,4450,4450,4450,4450,305
|
|
20240402,143800,626364145,4450,4450,4450,4450,1
|
|
20240402,143700,626359695,4460,4460,4460,4460,5
|
|
20240402,143600,626337395,4450,4455,4455,4450,303
|
|
20240402,143500,624988755,4455,4455,4455,4455,0
|
|
20240402,143400,624988755,4455,4455,4455,4455,0
|
|
20240402,143300,624988755,4455,4455,4455,4455,115
|
|
20240402,143200,624476430,4455,4455,4455,4445,63
|
|
20240402,143100,624196365,4450,4450,4450,4450,0
|
|
20240402,143000,624196365,4450,4450,4450,4450,0
|
|
20240402,142900,624196365,4450,4450,4450,4450,0
|
|
20240402,142800,624196365,4450,4450,4450,4450,2824
|
|
20240402,142700,611629565,4455,4455,4455,4455,1
|
|
20240402,142600,611625110,4455,4455,4455,4455,0
|
|
20240402,142500,611625110,4455,4455,4455,4455,0
|
|
20240402,142400,611625110,4455,4455,4455,4455,839
|
|
20240402,142300,607887365,4455,4455,4455,4455,228
|
|
20240402,142200,606871625,4455,4460,4460,4455,189
|
|
20240402,142100,606029300,4470,4470,4470,4470,2
|
|
20240402,142000,606020360,4465,4465,4465,4465,0
|
|
20240402,141900,606020360,4465,4465,4465,4465,2
|
|
20240402,141800,606011430,4460,4460,4460,4460,97
|
|
20240402,141700,605578810,4455,4455,4455,4455,47
|
|
20240402,141600,605369425,4460,4460,4460,4460,0
|
|
20240402,141500,605369425,4460,4460,4460,4460,2
|
|
20240402,141400,605360505,4460,4460,4460,4460,1
|
|
20240402,141300,605356045,4455,4455,4455,4455,4
|
|
20240402,141200,605338225,4450,4450,4450,4450,87
|
|
20240402,141100,604951075,4450,4450,4450,4450,172
|
|
20240402,141000,604185675,4450,4450,4450,4450,0
|
|
20240402,140900,604185675,4450,4465,4465,4450,4440
|
|
20240402,140800,584414470,4465,4465,4465,4465,0
|
|
20240402,140700,584414470,4465,4465,4465,4465,0
|
|
20240402,140600,584414470,4465,4465,4465,4465,200
|
|
20240402,140500,583521470,4465,4465,4465,4465,1
|
|
20240402,140400,583517005,4465,4465,4465,4465,2
|
|
20240402,140300,583508075,4470,4465,4470,4465,319
|
|
20240402,140200,582083200,4470,4470,4470,4470,16
|
|
20240402,140100,582011680,4465,4465,4465,4465,0
|
|
20240402,140000,582011680,4465,4465,4465,4465,0
|
|
20240402,135900,582011680,4465,4465,4465,4465,0
|
|
20240402,135800,582011680,4465,4470,4470,4465,105
|
|
20240402,135700,581542350,4470,4470,4470,4470,102
|
|
20240402,135600,581086410,4460,4460,4460,4460,156
|
|
20240402,135500,580390650,4465,4465,4465,4465,118
|
|
20240402,135400,579863780,4460,4460,4460,4460,5
|
|
20240402,135300,579841480,4460,4460,4460,4460,3
|
|
20240402,135200,579828100,4460,4460,4460,4460,0
|
|
20240402,135100,579828100,4460,4460,4460,4460,15
|
|
20240402,135000,579761200,4460,4460,4460,4460,445
|
|
20240402,134900,577776500,4465,4470,4470,4465,581
|
|
20240402,134800,575182330,4470,4470,4470,4470,25
|
|
20240402,134700,575070580,4470,4470,4470,4470,0
|
|
20240402,134600,575070580,4470,4470,4470,4470,115
|
|
20240402,134500,574556530,4475,4475,4475,4475,1
|
|
20240402,134400,574552055,4475,4475,4475,4470,250
|
|
20240402,134300,573433355,4475,4475,4475,4475,0
|
|
20240402,134200,573433355,4475,4475,4475,4475,102
|
|
20240402,134100,572976905,4475,4465,4475,4465,895
|
|
20240402,134000,568979720,4465,4465,4465,4465,33
|
|
20240402,133900,568832375,4465,4465,4465,4465,281
|
|
20240402,133800,567577710,4475,4470,4475,4470,601
|
|
20240402,133700,564890735,4470,4470,4470,4470,0
|
|
20240402,133600,564890735,4470,4470,4470,4470,12
|
|
20240402,133500,564837095,4465,4465,4465,4465,214
|
|
20240402,133400,563881585,4465,4465,4465,4465,908
|
|
20240402,133300,559827365,4470,4470,4470,4470,0
|
|
20240402,133200,559827365,4470,4470,4470,4470,0
|
|
20240402,133100,559827365,4470,4470,4470,4470,83
|
|
20240402,133000,559456355,4470,4475,4480,4470,301
|
|
20240402,132900,558110840,4475,4475,4475,4475,3
|
|
20240402,132800,558097415,4475,4475,4475,4475,2
|
|
20240402,132700,558088465,4470,4470,4470,4470,0
|
|
20240402,132600,558088465,4470,4470,4470,4470,930
|
|
20240402,132500,553931365,4465,4465,4465,4465,256
|
|
20240402,132400,552788325,4470,4470,4470,4470,0
|
|
20240402,132300,552788325,4470,4470,4470,4470,315
|
|
20240402,132200,551380275,4475,4475,4475,4475,1
|
|
20240402,132100,551375800,4470,4470,4470,4470,3
|
|
20240402,132000,551362390,4475,4475,4475,4475,0
|
|
20240402,131900,551362390,4475,4475,4475,4475,1
|
|
20240402,131800,551357915,4475,4475,4475,4475,10
|
|
20240402,131700,551313165,4480,4480,4480,4480,1
|
|
20240402,131600,551308685,4475,4475,4475,4475,0
|
|
20240402,131500,551308685,4475,4475,4475,4475,1
|
|
20240402,131400,551304210,4475,4475,4475,4475,146
|
|
20240402,131300,550650860,4480,4480,4480,4480,0
|
|
20240402,131200,550650860,4480,4480,4480,4480,0
|
|
20240402,131100,550650860,4480,4480,4480,4480,0
|
|
20240402,131000,550650860,4480,4485,4485,4480,450
|
|
20240402,130900,548634855,4485,4480,4485,4480,187
|
|
20240402,130800,547796570,4480,4480,4480,4480,0
|
|
20240402,130700,547796570,4480,4480,4480,4480,0
|
|
20240402,130600,547796570,4480,4480,4480,4480,1
|
|
20240402,130500,547792090,4480,4480,4480,4480,678
|
|
20240402,130400,544754650,4480,4480,4480,4480,100
|
|
20240402,130300,544306650,4480,4480,4480,4480,479
|
|
20240402,130200,542160730,4480,4480,4480,4480,0
|
|
20240402,130100,542160730,4480,4475,4490,4475,290
|
|
20240402,130000,540861835,4475,4475,4475,4475,1163
|
|
20240402,125900,535657410,4475,4470,4475,4470,317
|
|
20240402,125800,534239170,4475,4475,4475,4475,3
|
|
20240402,125700,534225745,4475,4475,4475,4475,0
|
|
20240402,125600,534225745,4475,4475,4475,4475,0
|
|
20240402,125500,534225745,4475,4480,4480,4475,23
|
|
20240402,125400,534122815,4480,4480,4480,4480,1
|
|
20240402,125300,534118335,4480,4475,4480,4475,2804
|
|
20240402,125200,521570355,4480,4480,4480,4480,1
|
|
20240402,125100,521565875,4480,4480,4480,4480,0
|
|
20240402,125000,521565875,4480,4480,4480,4480,1074
|
|
20240402,124900,516754355,4485,4490,4490,4485,3545
|
|
20240402,124800,500852625,4490,4490,4490,4490,750
|
|
20240402,124700,497485125,4495,4500,4500,4495,2014
|
|
20240402,124600,488423895,4505,4505,4505,4505,178
|
|
20240402,124500,487622005,4510,4505,4510,4505,1090
|
|
20240402,124400,482711540,4510,4510,4510,4510,22
|
|
20240402,124300,482612320,4510,4510,4510,4510,44
|
|
20240402,124200,482413880,4510,4505,4510,4505,158
|
|
20240402,124100,481701315,4510,4510,4510,4510,0
|
|
20240402,124000,481701315,4510,4510,4510,4510,1
|
|
20240402,123900,481696805,4510,4510,4510,4510,0
|
|
20240402,123800,481696805,4510,4515,4520,4510,225
|
|
20240402,123700,480682020,4515,4515,4515,4515,0
|
|
20240402,123600,480682020,4515,4520,4520,4515,13
|
|
20240402,123500,480623320,4520,4520,4520,4520,2
|
|
20240402,123400,480614280,4520,4520,4520,4520,0
|
|
20240402,123300,480614280,4520,4520,4520,4520,202
|
|
20240402,123200,479701240,4510,4510,4510,4510,0
|
|
20240402,123100,479701240,4510,4510,4510,4510,0
|
|
20240402,123000,479701240,4510,4510,4510,4510,0
|
|
20240402,122900,479701240,4510,4510,4510,4510,0
|
|
20240402,122800,479701240,4510,4510,4510,4510,0
|
|
20240402,122700,479701240,4510,4510,4510,4510,0
|
|
20240402,122600,479701240,4510,4510,4510,4510,61
|
|
20240402,122500,479426130,4515,4515,4515,4515,2
|
|
20240402,122400,479417100,4510,4510,4510,4510,300
|
|
20240402,122300,478064100,4510,4510,4510,4510,3
|
|
20240402,122200,478050570,4510,4510,4510,4510,0
|
|
20240402,122100,478050570,4510,4515,4515,4510,552
|
|
20240402,122000,475560800,4520,4520,4520,4520,0
|
|
20240402,121900,475560800,4520,4520,4520,4520,202
|
|
20240402,121800,474647760,4520,4520,4520,4520,30
|
|
20240402,121700,474512160,4520,4520,4520,4520,0
|
|
20240402,121600,474512160,4520,4520,4520,4520,0
|
|
20240402,121500,474512160,4520,4525,4525,4520,347
|
|
20240402,121400,472942285,4525,4525,4525,4525,56
|
|
20240402,121300,472688885,4535,4535,4535,4535,100
|
|
20240402,121200,472235385,4525,4525,4525,4525,1000
|
|
20240402,121100,467710385,4525,4530,4530,4525,794
|
|
20240402,121000,464114425,4530,4530,4530,4530,0
|
|
20240402,120900,464114425,4530,4540,4540,4530,3535
|
|
20240402,120800,448086850,4535,4535,4535,4535,0
|
|
20240402,120700,448086850,4535,4535,4535,4535,500
|
|
20240402,120600,445819350,4540,4540,4540,4540,10
|
|
20240402,120500,445773950,4550,4550,4550,4550,11
|
|
20240402,120400,445723900,4550,4545,4550,4545,68
|
|
20240402,120300,445414825,4540,4540,4540,4540,0
|
|
20240402,120200,445414825,4540,4540,4540,4540,0
|
|
20240402,120100,445414825,4540,4545,4545,4540,1102
|
|
20240402,120000,440410715,4545,4545,4545,4545,0
|
|
20240402,115900,440410715,4545,4545,4545,4545,1000
|
|
20240402,115800,435865715,4545,4545,4545,4545,169
|
|
20240402,115700,435097610,4555,4555,4555,4555,101
|
|
20240402,115600,434637555,4565,4565,4565,4565,0
|
|
20240402,115500,434637555,4565,4565,4565,4565,1
|
|
20240402,115400,434632990,4565,4565,4565,4565,0
|
|
20240402,115300,434632990,4565,4565,4565,4565,0
|
|
20240402,115200,434632990,4565,4565,4565,4565,21
|
|
20240402,115100,434537125,4555,4555,4555,4555,493
|
|
20240402,115000,432291510,4560,4560,4560,4560,254
|
|
20240402,114900,431133270,4565,4565,4565,4565,1
|
|
20240402,114800,431128705,4560,4560,4560,4560,789
|
|
20240402,114700,427530865,4555,4555,4555,4555,0
|
|
20240402,114600,427530865,4555,4550,4555,4550,1606
|
|
20240402,114500,420217390,4545,4545,4545,4545,0
|
|
20240402,114400,420217390,4545,4535,4545,4535,1287
|
|
20240402,114300,414371850,4535,4535,4535,4535,0
|
|
20240402,114200,414371850,4535,4535,4535,4535,14
|
|
20240402,114100,414308360,4530,4530,4530,4530,531
|
|
20240402,114000,411902930,4525,4530,4530,4525,242
|
|
20240402,113900,410807380,4530,4530,4530,4530,6
|
|
20240402,113800,410780200,4530,4530,4530,4530,0
|
|
20240402,113700,410780200,4530,4530,4530,4530,0
|
|
20240402,113600,410780200,4530,4520,4530,4520,2515
|
|
20240402,113500,399396330,4520,4520,4520,4520,2
|
|
20240402,113400,399387290,4520,4520,4520,4520,1
|
|
20240402,113300,399382770,4520,4520,4520,4520,0
|
|
20240402,113200,399382770,4520,4520,4520,4520,1
|
|
20240402,113100,399378250,4520,4520,4520,4520,0
|
|
20240402,113000,399378250,4520,4515,4520,4515,11
|
|
20240402,112900,399328580,4510,4510,4510,4510,0
|
|
20240402,112800,399328580,4510,4515,4515,4510,254
|
|
20240402,112700,398181965,4515,4515,4515,4515,0
|
|
20240402,112600,398181965,4515,4515,4515,4515,0
|
|
20240402,112500,398181965,4515,4515,4515,4515,3
|
|
20240402,112400,398168420,4515,4515,4515,4515,0
|
|
20240402,112300,398168420,4515,4515,4515,4515,3
|
|
20240402,112200,398154875,4520,4520,4520,4520,0
|
|
20240402,112100,398154875,4520,4520,4520,4520,0
|
|
20240402,112000,398154875,4520,4520,4520,4520,0
|
|
20240402,111900,398154875,4520,4520,4520,4520,101
|
|
20240402,111800,397698355,4520,4525,4525,4520,1160
|
|
20240402,111700,392454650,4540,4540,4540,4540,0
|
|
20240402,111600,392454650,4540,4535,4540,4535,11
|
|
20240402,111500,392404760,4525,4525,4525,4525,700
|
|
20240402,111400,389237260,4520,4520,4520,4520,50
|
|
20240402,111300,389011260,4525,4525,4525,4525,300
|
|
20240402,111200,387653760,4525,4525,4525,4525,0
|
|
20240402,111100,387653760,4525,4530,4530,4525,90
|
|
20240402,111000,387246215,4540,4540,4540,4540,0
|
|
20240402,110900,387246215,4540,4540,4540,4540,500
|
|
20240402,110800,384976215,4535,4535,4535,4535,0
|
|
20240402,110700,384976215,4535,4535,4535,4535,1072
|
|
20240402,110600,380114695,4515,4525,4530,4515,1306
|
|
20240402,110500,374203605,4525,4515,4525,4515,2648
|
|
20240402,110400,362233710,4525,4525,4525,4525,20
|
|
20240402,110300,362143210,4500,4500,4500,4500,60
|
|
20240402,110200,361873210,4525,4525,4525,4525,0
|
|
20240402,110100,361873210,4525,4525,4525,4525,0
|
|
20240402,110000,361873210,4525,4520,4525,4510,336
|
|
20240402,105900,360356770,4490,4490,4490,4490,0
|
|
20240402,105800,360356770,4490,4520,4520,4490,1953
|
|
20240402,105700,351578095,4525,4515,4525,4515,121
|
|
20240402,105600,351031580,4500,4510,4510,4495,601
|
|
20240402,105500,348326775,4510,4510,4510,4510,51
|
|
20240402,105400,348096765,4520,4510,4520,4510,304
|
|
20240402,105300,346724735,4505,4510,4510,4505,78
|
|
20240402,105200,346373245,4505,4505,4505,4505,98
|
|
20240402,105100,345931755,4505,4510,4510,4505,23
|
|
20240402,105000,345828040,4510,4510,4510,4510,56
|
|
20240402,104900,345575480,4515,4515,4515,4515,0
|
|
20240402,104800,345575480,4515,4515,4515,4515,1
|
|
20240402,104700,345570965,4515,4515,4515,4515,0
|
|
20240402,104600,345570965,4515,4525,4525,4510,260
|
|
20240402,104500,344397090,4525,4525,4525,4525,101
|
|
20240402,104400,343940065,4530,4530,4530,4530,0
|
|
20240402,104300,343940065,4530,4530,4530,4530,383
|
|
20240402,104200,342205075,4505,4530,4530,4505,162
|
|
20240402,104100,341474140,4530,4530,4530,4530,20
|
|
20240402,104000,341383540,4530,4525,4530,4525,1066
|
|
20240402,103900,336557210,4505,4520,4520,4505,881
|
|
20240402,103800,332579170,4515,4510,4515,4510,387
|
|
20240402,103700,330831875,4510,4510,4510,4510,0
|
|
20240402,103600,330831875,4510,4510,4510,4510,175
|
|
20240402,103500,330042625,4500,4500,4500,4500,0
|
|
20240402,103400,330042625,4500,4500,4500,4500,0
|
|
20240402,103300,330042625,4500,4500,4500,4500,959
|
|
20240402,103200,325727125,4490,4490,4490,4490,3
|
|
20240402,103100,325713655,4490,4490,4490,4490,0
|
|
20240402,103000,325713655,4490,4490,4490,4490,0
|
|
20240402,102900,325713655,4490,4490,4490,4490,0
|
|
20240402,102800,325713655,4490,4495,4495,4490,1567
|
|
20240402,102700,318672390,4495,4495,4495,4495,1116
|
|
20240402,102600,313655970,4495,4495,4495,4495,131
|
|
20240402,102500,313067125,4490,4515,4515,4490,185
|
|
20240402,102400,312236425,4515,4515,4515,4490,864
|
|
20240402,102300,308354265,4515,4500,4515,4500,164
|
|
20240402,102200,307615400,4485,4485,4485,4485,950
|
|
20240402,102100,303354650,4485,4485,4485,4485,469
|
|
20240402,102000,301251185,4495,4495,4495,4495,4
|
|
20240402,101900,301233205,4490,4490,4490,4490,0
|
|
20240402,101800,301233205,4490,4485,4490,4485,3829
|
|
20240402,101700,284057605,4490,4480,4490,4480,17
|
|
20240402,101600,283981420,4480,4480,4490,4480,500
|
|
20240402,101500,281741390,4490,4470,4490,4470,305
|
|
20240402,101400,280377780,4490,4470,4490,4470,490
|
|
20240402,101300,278187420,4490,4490,4490,4490,5
|
|
20240402,101200,278164970,4490,4480,4490,4465,1061
|
|
20240402,101100,273422660,4475,4475,4475,4470,702
|
|
20240402,101000,270282335,4470,4465,4480,4465,25
|
|
20240402,100900,270170465,4465,4470,4480,4465,745
|
|
20240402,100800,266843535,4480,4465,4480,4465,1442
|
|
20240402,100700,260388980,4465,4470,4470,4465,442
|
|
20240402,100600,258415390,4480,4475,4480,4465,1952
|
|
20240402,100500,249683235,4480,4485,4485,4475,1118
|
|
20240402,100400,244675695,4485,4485,4485,4485,3
|
|
20240402,100300,244662240,4480,4480,4480,4480,208
|
|
20240402,100200,243730400,4480,4475,4480,4475,537
|
|
20240402,100100,241325140,4475,4490,4490,4475,2074
|
|
20240402,100000,232031060,4490,4490,4490,4490,1324
|
|
20240402,095900,226086300,4495,4495,4495,4495,500
|
|
20240402,095800,223838800,4495,4495,4495,4495,803
|
|
20240402,095700,220229315,4495,4525,4525,4495,162
|
|
20240402,095600,219500825,4530,4485,4530,4480,1620
|
|
20240402,095500,212196540,4515,4485,4515,4485,450
|
|
20240402,095400,210177010,4485,4515,4515,4485,363
|
|
20240402,095300,208548895,4485,4490,4495,4485,395
|
|
20240402,095200,206774605,4480,4485,4495,4480,1238
|
|
20240402,095100,201228085,4475,4485,4485,4475,853
|
|
20240402,095000,197405695,4485,4490,4490,4485,658
|
|
20240402,094900,194451825,4495,4495,4495,4495,161
|
|
20240402,094800,193728130,4500,4500,4505,4500,266
|
|
20240402,094700,192530865,4520,4510,4520,4505,477
|
|
20240402,094600,190380275,4505,4505,4505,4505,193
|
|
20240402,094500,189510810,4500,4500,4500,4500,200
|
|
20240402,094400,188610810,4500,4505,4505,4490,5491
|
|
20240402,094300,163913825,4510,4510,4525,4510,1141
|
|
20240402,094200,158767885,4510,4520,4520,4510,3874
|
|
20240402,094100,141270555,4525,4525,4525,4520,6
|
|
20240402,094000,141243425,4520,4520,4520,4520,0
|
|
20240402,093900,141243425,4520,4525,4525,4520,424
|
|
20240402,093800,139326830,4525,4525,4525,4525,125
|
|
20240402,093700,138761205,4545,4545,4545,4545,0
|
|
20240402,093600,138761205,4545,4545,4545,4525,488
|
|
20240402,093500,136552945,4540,4540,4540,4540,4
|
|
20240402,093400,136534785,4545,4525,4545,4525,1044
|
|
20240402,093300,131810065,4545,4540,4545,4540,16
|
|
20240402,093200,131737420,4545,4525,4545,4525,127
|
|
20240402,093100,131162725,4545,4525,4545,4520,1018
|
|
20240402,093000,126557790,4530,4545,4545,4530,360
|
|
20240402,092900,124926945,4545,4535,4545,4535,213
|
|
20240402,092800,123960940,4545,4545,4550,4530,211
|
|
20240402,092700,123004850,4550,4535,4550,4525,830
|
|
20240402,092600,119246380,4550,4530,4550,4525,703
|
|
20240402,092500,116062220,4525,4545,4550,4525,218
|
|
20240402,092400,115073640,4545,4545,4545,4545,30
|
|
20240402,092300,114937290,4545,4545,4545,4520,144
|
|
20240402,092200,114284535,4520,4520,4520,4520,25
|
|
20240402,092100,114171535,4550,4550,4550,4515,102
|
|
20240402,092000,113710935,4550,4515,4550,4500,918
|
|
20240402,091900,109570930,4515,4540,4540,4495,4578
|
|
20240402,091800,88960930,4510,4535,4540,4510,63
|
|
20240402,091700,88676695,4540,4545,4545,4510,203
|
|
20240402,091600,87761065,4545,4540,4545,4540,1555
|
|
20240402,091500,80693665,4545,4545,4545,4545,125
|
|
20240402,091400,80125540,4545,4540,4545,4505,1052
|
|
20240402,091300,75374095,4530,4555,4555,4530,4765
|
|
20240402,091200,53758150,4560,4560,4560,4540,2075
|
|
20240402,091100,44329025,4575,4580,4580,4555,686
|
|
20240402,091000,41201240,4580,4555,4580,4555,424
|
|
20240402,090900,39269045,4575,4560,4575,4560,101
|
|
20240402,090800,38808470,4580,4565,4580,4555,639
|
|
20240402,090700,35894195,4565,4565,4575,4560,1483
|
|
20240402,090600,29123365,4560,4605,4610,4560,1502
|
|
20240402,090500,22251050,4605,4605,4605,4605,225
|
|
20240402,090400,21214925,4605,4585,4610,4585,17
|
|
20240402,090300,21136645,4610,4585,4610,4580,233
|
|
20240402,090200,20068365,4580,4580,4610,4580,199
|
|
20240402,090100,19156915,4580,4580,4610,4575,793
|
|
20240402,090000,15512955,4575,4625,4625,4500,3386
|