635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,193200,534032840,5550,5550,5550,5550,2801
|
|
20240402,193100,534032840,5550,5550,5550,5550,0
|
|
20240402,193000,534032840,5550,5550,5550,5550,0
|
|
20240402,192900,534032840,5550,5550,5550,5550,0
|
|
20240402,192800,534032840,5550,5550,5550,5550,0
|
|
20240402,192700,534032840,5550,5550,5550,5550,0
|
|
20240402,192600,534032840,5550,5550,5550,5550,0
|
|
20240402,192500,534032840,5550,5550,5550,5550,0
|
|
20240402,192400,534032840,5550,5550,5550,5550,0
|
|
20240402,192300,534032840,5550,5550,5550,5550,0
|
|
20240402,192200,534032840,5550,5550,5550,5550,0
|
|
20240402,192100,534032840,5550,5550,5550,5550,0
|
|
20240402,192000,534032840,5550,5550,5550,5550,0
|
|
20240402,191900,534032840,5550,5550,5550,5550,0
|
|
20240402,191800,534032840,5550,5550,5550,5550,0
|
|
20240402,191700,534032840,5550,5550,5550,5550,0
|
|
20240402,191600,534032840,5550,5550,5550,5550,0
|
|
20240402,191500,534032840,5550,5550,5550,5550,0
|
|
20240402,191400,534032840,5550,5550,5550,5550,0
|
|
20240402,191300,534032840,5550,5550,5550,5550,0
|
|
20240402,191200,534032840,5550,5550,5550,5550,0
|
|
20240402,191100,534032840,5550,5550,5550,5550,0
|
|
20240402,191000,534032840,5550,5550,5550,5550,0
|
|
20240402,190900,534032840,5550,5550,5550,5550,0
|
|
20240402,190800,534032840,5550,5550,5550,5550,0
|
|
20240402,190700,534032840,5550,5550,5550,5550,0
|
|
20240402,190600,534032840,5550,5550,5550,5550,0
|
|
20240402,190500,534032840,5550,5550,5550,5550,0
|
|
20240402,190400,534032840,5550,5550,5550,5550,0
|
|
20240402,190300,534032840,5550,5550,5550,5550,0
|
|
20240402,190200,534032840,5550,5550,5550,5550,2801
|
|
20240402,190100,534032840,5550,5550,5550,5550,0
|
|
20240402,190000,534032840,5550,5550,5550,5550,0
|
|
20240402,185900,534032840,5550,5550,5550,5550,0
|
|
20240402,185800,534032840,5550,5550,5550,5550,0
|
|
20240402,185700,534032840,5550,5550,5550,5550,0
|
|
20240402,185600,534032840,5550,5550,5550,5550,0
|
|
20240402,185500,534032840,5550,5550,5550,5550,0
|
|
20240402,185400,534032840,5550,5550,5550,5550,0
|
|
20240402,185300,534032840,5550,5550,5550,5550,0
|
|
20240402,185200,534032840,5550,5550,5550,5550,0
|
|
20240402,185100,534032840,5550,5550,5550,5550,0
|
|
20240402,185000,534032840,5550,5550,5550,5550,0
|
|
20240402,184900,534032840,5550,5550,5550,5550,0
|
|
20240402,184800,534032840,5550,5550,5550,5550,0
|
|
20240402,184700,534032840,5550,5550,5550,5550,0
|
|
20240402,184600,534032840,5550,5550,5550,5550,0
|
|
20240402,184500,534032840,5550,5550,5550,5550,0
|
|
20240402,184400,534032840,5550,5550,5550,5550,0
|
|
20240402,184300,534032840,5550,5550,5550,5550,0
|
|
20240402,184200,534032840,5550,5550,5550,5550,0
|
|
20240402,184100,534032840,5550,5550,5550,5550,0
|
|
20240402,184000,534032840,5550,5550,5550,5550,0
|
|
20240402,183900,534032840,5550,5550,5550,5550,0
|
|
20240402,183800,534032840,5550,5550,5550,5550,0
|
|
20240402,183700,534032840,5550,5550,5550,5550,0
|
|
20240402,183600,534032840,5550,5550,5550,5550,0
|
|
20240402,183500,534032840,5550,5550,5550,5550,0
|
|
20240402,183400,534032840,5550,5550,5550,5550,0
|
|
20240402,183300,534032840,5550,5550,5550,5550,0
|
|
20240402,183200,534032840,5550,5550,5550,5550,2801
|
|
20240402,183100,534032840,5550,5550,5550,5550,0
|
|
20240402,183000,534032840,5550,5550,5550,5550,0
|
|
20240402,182900,534032840,5550,5550,5550,5550,0
|
|
20240402,182800,534032840,5550,5550,5550,5550,0
|
|
20240402,182700,534032840,5550,5550,5550,5550,0
|
|
20240402,182600,534032840,5550,5550,5550,5550,0
|
|
20240402,182500,534032840,5550,5550,5550,5550,0
|
|
20240402,182400,534032840,5550,5550,5550,5550,0
|
|
20240402,182300,534032840,5550,5550,5550,5550,0
|
|
20240402,182200,534032840,5550,5550,5550,5550,0
|
|
20240402,182100,534032840,5550,5550,5550,5550,0
|
|
20240402,182000,534032840,5550,5550,5550,5550,0
|
|
20240402,181900,534032840,5550,5550,5550,5550,0
|
|
20240402,181800,534032840,5550,5550,5550,5550,0
|
|
20240402,181700,534032840,5550,5550,5550,5550,0
|
|
20240402,181600,534032840,5550,5550,5550,5550,0
|
|
20240402,181500,534032840,5550,5550,5550,5550,0
|
|
20240402,181400,534032840,5550,5550,5550,5550,0
|
|
20240402,181300,534032840,5550,5550,5550,5550,0
|
|
20240402,181200,534032840,5550,5550,5550,5550,0
|
|
20240402,181100,534032840,5550,5550,5550,5550,0
|
|
20240402,181000,534032840,5550,5550,5550,5550,0
|
|
20240402,180900,534032840,5550,5550,5550,5550,0
|
|
20240402,180800,534032840,5550,5550,5550,5550,0
|
|
20240402,180700,534032840,5550,5550,5550,5550,0
|
|
20240402,180600,534032840,5550,5550,5550,5550,0
|
|
20240402,180500,534032840,5550,5550,5550,5550,0
|
|
20240402,180400,534032840,5550,5550,5550,5550,0
|
|
20240402,180300,534032840,5550,5550,5550,5550,0
|
|
20240402,180200,534032840,5550,5550,5550,5550,2801
|
|
20240402,180100,534032840,5550,5550,5550,5550,0
|
|
20240402,180000,534032840,5550,5550,5550,5550,0
|
|
20240402,175900,534032840,5550,5550,5550,5550,0
|
|
20240402,175800,534032840,5550,5550,5550,5550,0
|
|
20240402,175700,534032840,5550,5550,5550,5550,0
|
|
20240402,175600,534032840,5550,5550,5550,5550,0
|
|
20240402,175500,534032840,5550,5550,5550,5550,0
|
|
20240402,175400,534032840,5550,5550,5550,5550,0
|
|
20240402,175300,534032840,5550,5550,5550,5550,0
|
|
20240402,175200,534032840,5550,5550,5550,5550,0
|
|
20240402,175100,534032840,5550,5550,5550,5550,0
|
|
20240402,175000,534032840,5550,5550,5550,5550,0
|
|
20240402,174900,534032840,5550,5550,5550,5550,0
|
|
20240402,174800,534032840,5550,5550,5550,5550,0
|
|
20240402,174700,534032840,5550,5550,5550,5550,0
|
|
20240402,174600,534032840,5550,5550,5550,5550,0
|
|
20240402,174500,534032840,5550,5550,5550,5550,0
|
|
20240402,174400,534032840,5550,5550,5550,5550,0
|
|
20240402,174300,534032840,5550,5550,5550,5550,0
|
|
20240402,174200,534032840,5550,5550,5550,5550,0
|
|
20240402,174100,534032840,5550,5550,5550,5550,0
|
|
20240402,174000,534032840,5550,5550,5550,5550,0
|
|
20240402,173900,534032840,5550,5550,5550,5550,0
|
|
20240402,173800,534032840,5550,5550,5550,5550,0
|
|
20240402,173700,534032840,5550,5550,5550,5550,0
|
|
20240402,173600,534032840,5550,5550,5550,5550,0
|
|
20240402,173500,534032840,5550,5550,5550,5550,0
|
|
20240402,173400,534032840,5550,5550,5550,5550,0
|
|
20240402,173300,534032840,5550,5550,5550,5550,0
|
|
20240402,173200,534032840,5550,5550,5550,5550,2801
|
|
20240402,173100,534032840,5550,5550,5550,5550,0
|
|
20240402,173000,534032840,5550,5550,5550,5550,0
|
|
20240402,172900,534032840,5550,5550,5550,5550,0
|
|
20240402,172800,534032840,5550,5550,5550,5550,0
|
|
20240402,172700,534032840,5550,5550,5550,5550,0
|
|
20240402,172600,534032840,5550,5550,5550,5550,0
|
|
20240402,172500,534032840,5550,5550,5550,5550,0
|
|
20240402,172400,534032840,5550,5550,5550,5550,0
|
|
20240402,172300,534032840,5550,5550,5550,5550,0
|
|
20240402,172200,534032840,5550,5550,5550,5550,0
|
|
20240402,172100,534032840,5550,5550,5550,5550,0
|
|
20240402,172000,534032840,5550,5550,5550,5550,0
|
|
20240402,171900,534032840,5550,5550,5550,5550,0
|
|
20240402,171800,534032840,5550,5550,5550,5550,0
|
|
20240402,171700,534032840,5550,5550,5550,5550,0
|
|
20240402,171600,534032840,5550,5550,5550,5550,0
|
|
20240402,171500,534032840,5550,5550,5550,5550,0
|
|
20240402,171400,534032840,5550,5550,5550,5550,0
|
|
20240402,171300,534032840,5550,5550,5550,5550,0
|
|
20240402,171200,534032840,5550,5550,5550,5550,0
|
|
20240402,171100,534032840,5550,5550,5550,5550,0
|
|
20240402,171000,534032840,5550,5550,5550,5550,0
|
|
20240402,170900,534032840,5550,5550,5550,5550,0
|
|
20240402,170800,534032840,5550,5550,5550,5550,0
|
|
20240402,170700,534032840,5550,5550,5550,5550,0
|
|
20240402,170600,534032840,5550,5550,5550,5550,0
|
|
20240402,170500,534032840,5550,5550,5550,5550,0
|
|
20240402,170400,534032840,5550,5550,5550,5550,0
|
|
20240402,170300,534032840,5550,5550,5550,5550,0
|
|
20240402,170200,534032840,5550,5550,5550,5550,2801
|
|
20240402,170100,534032840,5550,5550,5550,5550,0
|
|
20240402,170000,534032840,5550,5550,5550,5550,0
|
|
20240402,165900,534032840,5550,5550,5550,5550,0
|
|
20240402,165800,534032840,5550,5550,5550,5550,0
|
|
20240402,165700,534032840,5550,5550,5550,5550,0
|
|
20240402,165600,534032840,5550,5550,5550,5550,0
|
|
20240402,165500,534032840,5550,5550,5550,5550,0
|
|
20240402,165400,534032840,5550,5550,5550,5550,0
|
|
20240402,165300,534032840,5550,5550,5550,5550,0
|
|
20240402,165200,534032840,5550,5550,5550,5550,0
|
|
20240402,165100,534032840,5550,5550,5550,5550,0
|
|
20240402,165000,534032840,5550,5550,5550,5550,0
|
|
20240402,164900,534032840,5550,5550,5550,5550,0
|
|
20240402,164800,534032840,5550,5550,5550,5550,0
|
|
20240402,164700,534032840,5550,5550,5550,5550,0
|
|
20240402,164600,534032840,5550,5550,5550,5550,0
|
|
20240402,164500,534032840,5550,5550,5550,5550,0
|
|
20240402,164400,534032840,5550,5550,5550,5550,0
|
|
20240402,164300,534032840,5550,5550,5550,5550,0
|
|
20240402,164200,534032840,5550,5550,5550,5550,0
|
|
20240402,164100,534032840,5550,5550,5550,5550,0
|
|
20240402,164000,534032840,5550,5550,5550,5550,0
|
|
20240402,163900,534032840,5550,5550,5550,5550,0
|
|
20240402,163800,534032840,5550,5550,5550,5550,0
|
|
20240402,163700,534032840,5550,5550,5550,5550,0
|
|
20240402,163600,534032840,5550,5550,5550,5550,0
|
|
20240402,163500,534032840,5550,5550,5550,5550,0
|
|
20240402,163400,534032840,5550,5550,5550,5550,0
|
|
20240402,163300,534032840,5550,5550,5550,5550,0
|
|
20240402,163200,534032840,5550,5550,5550,5550,2801
|
|
20240402,163100,534032840,5550,5550,5550,5550,0
|
|
20240402,163000,534032840,5550,5550,5550,5550,0
|
|
20240402,162900,534032840,5550,5550,5550,5550,0
|
|
20240402,162800,534032840,5550,5550,5550,5550,0
|
|
20240402,162700,534032840,5550,5550,5550,5550,0
|
|
20240402,162600,534032840,5550,5550,5550,5550,0
|
|
20240402,162500,534032840,5550,5550,5550,5550,0
|
|
20240402,162400,534032840,5550,5550,5550,5550,0
|
|
20240402,162300,534032840,5550,5550,5550,5550,0
|
|
20240402,162200,534032840,5550,5550,5550,5550,0
|
|
20240402,162100,534032840,5550,5550,5550,5550,0
|
|
20240402,162000,534032840,5550,5550,5550,5550,0
|
|
20240402,161900,534032840,5550,5550,5550,5550,0
|
|
20240402,161800,534032840,5550,5550,5550,5550,0
|
|
20240402,161700,534032840,5550,5550,5550,5550,0
|
|
20240402,161600,534032840,5550,5550,5550,5550,0
|
|
20240402,161500,534032840,5550,5550,5550,5550,0
|
|
20240402,161400,534032840,5550,5550,5550,5550,0
|
|
20240402,161300,534032840,5550,5550,5550,5550,0
|
|
20240402,161200,534032840,5550,5550,5550,5550,0
|
|
20240402,161100,534032840,5550,5550,5550,5550,0
|
|
20240402,161000,534032840,5550,5550,5550,5550,0
|
|
20240402,160900,534032840,5550,5550,5550,5550,0
|
|
20240402,160800,534032840,5550,5550,5550,5550,0
|
|
20240402,160700,534032840,5550,5550,5550,5550,0
|
|
20240402,160600,534032840,5550,5550,5550,5550,0
|
|
20240402,160500,534032840,5550,5550,5550,5550,0
|
|
20240402,160400,534032840,5550,5550,5550,5550,0
|
|
20240402,160300,534032840,5550,5550,5550,5550,0
|
|
20240402,160200,534032840,5550,5550,5550,5550,2801
|
|
20240402,160100,534032840,5550,5550,5550,5550,0
|
|
20240402,160000,534032840,5550,5550,5550,5550,0
|
|
20240402,155900,534032840,5550,5550,5550,5550,0
|
|
20240402,155800,534032840,5550,5550,5550,5550,0
|
|
20240402,155700,534032840,5550,5550,5550,5550,0
|
|
20240402,155600,534032840,5550,5550,5550,5550,0
|
|
20240402,155500,534032840,5550,5550,5550,5550,0
|
|
20240402,155400,534032840,5550,5550,5550,5550,0
|
|
20240402,155300,534032840,5550,5550,5550,5550,0
|
|
20240402,155200,534032840,5550,5550,5550,5550,0
|
|
20240402,155100,534032840,5550,5550,5550,5550,0
|
|
20240402,155000,534032840,5550,5550,5550,5550,0
|
|
20240402,154900,534032840,5550,5550,5550,5550,0
|
|
20240402,154800,534032840,5550,5550,5550,5550,0
|
|
20240402,154700,534032840,5550,5550,5550,5550,0
|
|
20240402,154600,534032840,5550,5550,5550,5550,0
|
|
20240402,154500,534032840,5550,5550,5550,5550,0
|
|
20240402,154400,534032840,5550,5550,5550,5550,0
|
|
20240402,154300,534032840,5550,5550,5550,5550,0
|
|
20240402,154200,534032840,5550,5550,5550,5550,0
|
|
20240402,154100,534032840,5550,5550,5550,5550,0
|
|
20240402,154000,534032840,5550,5550,5550,5550,0
|
|
20240402,153900,534032840,5550,5550,5550,5550,0
|
|
20240402,153800,534032840,5550,5550,5550,5550,0
|
|
20240402,153700,534032840,5550,5550,5550,5550,0
|
|
20240402,153600,534032840,5550,5550,5550,5550,0
|
|
20240402,153500,534032840,5550,5550,5550,5550,0
|
|
20240402,153400,534032840,5550,5550,5550,5550,0
|
|
20240402,153300,534032840,5550,5550,5550,5550,0
|
|
20240402,153200,534032840,5550,5550,5550,5550,2801
|
|
20240402,153100,534032840,5550,5550,5550,5550,0
|
|
20240402,153000,534032840,5550,5550,5550,5550,2801
|
|
20240402,152900,518487290,5540,5540,5540,5540,0
|
|
20240402,152800,518487290,5540,5540,5540,5540,0
|
|
20240402,152700,518487290,5540,5540,5540,5540,0
|
|
20240402,152600,518487290,5540,5540,5540,5540,0
|
|
20240402,152500,518487290,5540,5540,5540,5540,0
|
|
20240402,152400,518487290,5540,5540,5540,5540,0
|
|
20240402,152300,518487290,5540,5540,5540,5540,0
|
|
20240402,152200,518487290,5540,5540,5540,5540,0
|
|
20240402,152100,518487290,5540,5540,5540,5540,0
|
|
20240402,152000,518487290,5540,5540,5540,5540,0
|
|
20240402,151900,518487290,5540,5540,5540,5540,256
|
|
20240402,151800,517069050,5540,5540,5540,5540,299
|
|
20240402,151700,515412590,5540,5540,5540,5540,0
|
|
20240402,151600,515412590,5540,5540,5540,5540,0
|
|
20240402,151500,515412590,5540,5540,5540,5540,547
|
|
20240402,151400,512382210,5560,5560,5560,5560,0
|
|
20240402,151300,512382210,5560,5560,5560,5560,1
|
|
20240402,151200,512376650,5550,5550,5550,5550,115
|
|
20240402,151100,511738400,5530,5530,5530,5530,0
|
|
20240402,151000,511738400,5530,5530,5530,5530,0
|
|
20240402,150900,511738400,5530,5540,5540,5530,130
|
|
20240402,150800,511018700,5550,5540,5550,5540,462
|
|
20240402,150700,508457400,5540,5540,5540,5540,0
|
|
20240402,150600,508457400,5540,5540,5540,5540,140
|
|
20240402,150500,507681800,5540,5550,5550,5540,87
|
|
20240402,150400,507199450,5540,5540,5540,5540,0
|
|
20240402,150300,507199450,5540,5540,5540,5540,43
|
|
20240402,150200,506961230,5550,5550,5550,5550,200
|
|
20240402,150100,505851230,5560,5560,5560,5560,0
|
|
20240402,150000,505851230,5560,5560,5560,5560,0
|
|
20240402,145900,505851230,5560,5560,5560,5560,50
|
|
20240402,145800,505573230,5540,5540,5540,5540,220
|
|
20240402,145700,504354430,5540,5540,5540,5540,300
|
|
20240402,145600,502692430,5550,5560,5560,5550,543
|
|
20240402,145500,499676150,5560,5560,5560,5560,70
|
|
20240402,145400,499286950,5560,5560,5560,5560,0
|
|
20240402,145300,499286950,5560,5560,5560,5560,1
|
|
20240402,145200,499281390,5540,5540,5540,5540,117
|
|
20240402,145100,498633210,5520,5530,5530,5520,2682
|
|
20240402,145000,483825170,5520,5520,5520,5520,230
|
|
20240402,144900,482555570,5520,5520,5520,5520,0
|
|
20240402,144800,482555570,5520,5560,5560,5520,3826
|
|
20240402,144700,461374100,5560,5550,5570,5550,106
|
|
20240402,144600,460785480,5550,5550,5550,5550,0
|
|
20240402,144500,460785480,5550,5550,5550,5550,4
|
|
20240402,144400,460763280,5550,5550,5550,5550,21
|
|
20240402,144300,460646730,5570,5570,5570,5570,852
|
|
20240402,144200,455901090,5570,5570,5570,5570,0
|
|
20240402,144100,455901090,5570,5570,5570,5570,0
|
|
20240402,144000,455901090,5570,5570,5570,5570,2
|
|
20240402,143900,455889950,5560,5560,5560,5560,180
|
|
20240402,143800,454889150,5560,5560,5560,5560,95
|
|
20240402,143700,454360950,5560,5540,5560,5540,6
|
|
20240402,143600,454327690,5530,5530,5530,5530,0
|
|
20240402,143500,454327690,5530,5530,5530,5530,0
|
|
20240402,143400,454327690,5530,5550,5550,5530,100
|
|
20240402,143300,453773930,5550,5550,5550,5550,0
|
|
20240402,143200,453773930,5550,5540,5550,5540,1185
|
|
20240402,143100,447199310,5540,5530,5540,5530,991
|
|
20240402,143000,441719070,5540,5540,5540,5540,0
|
|
20240402,142900,441719070,5540,5540,5540,5540,5
|
|
20240402,142800,441691370,5540,5540,5540,5540,10
|
|
20240402,142700,441635970,5540,5540,5540,5540,0
|
|
20240402,142600,441635970,5540,5540,5540,5540,0
|
|
20240402,142500,441635970,5540,5510,5540,5510,723
|
|
20240402,142400,437643900,5540,5540,5540,5540,0
|
|
20240402,142300,437643900,5540,5520,5540,5520,1474
|
|
20240402,142200,429507120,5520,5520,5520,5520,66
|
|
20240402,142100,429142800,5520,5520,5540,5520,1037
|
|
20240402,142000,423417840,5530,5540,5540,5530,3218
|
|
20240402,141900,405610180,5540,5540,5540,5540,1
|
|
20240402,141800,405604640,5540,5540,5540,5540,0
|
|
20240402,141700,405604640,5540,5540,5540,5540,28
|
|
20240402,141600,405449520,5540,5540,5540,5540,18
|
|
20240402,141500,405349800,5540,5540,5540,5540,70
|
|
20240402,141400,404962000,5550,5550,5550,5550,0
|
|
20240402,141300,404962000,5550,5540,5550,5540,353
|
|
20240402,141200,403005470,5540,5540,5540,5540,0
|
|
20240402,141100,403005470,5540,5540,5540,5540,0
|
|
20240402,141000,403005470,5540,5540,5540,5540,105
|
|
20240402,140900,402423770,5560,5560,5560,5560,0
|
|
20240402,140800,402423770,5560,5560,5560,5560,1
|
|
20240402,140700,402418210,5540,5540,5540,5540,34
|
|
20240402,140600,402229850,5540,5540,5540,5540,419
|
|
20240402,140500,399908590,5540,5540,5540,5540,150
|
|
20240402,140400,399077590,5550,5550,5550,5550,296
|
|
20240402,140300,397434790,5560,5550,5560,5550,28
|
|
20240402,140200,397279380,5550,5550,5550,5550,27
|
|
20240402,140100,397129530,5560,5560,5560,5560,0
|
|
20240402,140000,397129530,5560,5560,5560,5560,0
|
|
20240402,135900,397129530,5560,5560,5560,5560,2
|
|
20240402,135800,397118410,5560,5560,5560,5560,0
|
|
20240402,135700,397118410,5560,5560,5560,5560,1
|
|
20240402,135600,397112850,5560,5560,5560,5560,15
|
|
20240402,135500,397029450,5560,5560,5560,5560,1
|
|
20240402,135400,397023890,5550,5550,5550,5550,0
|
|
20240402,135300,397023890,5550,5550,5550,5550,88
|
|
20240402,135200,396535490,5550,5550,5550,5550,89
|
|
20240402,135100,396041540,5560,5560,5560,5560,0
|
|
20240402,135000,396041540,5560,5560,5560,5560,1207
|
|
20240402,134900,389330620,5560,5560,5560,5560,0
|
|
20240402,134800,389330620,5560,5560,5560,5560,1005
|
|
20240402,134700,383742820,5560,5560,5560,5560,2
|
|
20240402,134600,383731700,5550,5550,5550,5550,651
|
|
20240402,134500,380118650,5550,5550,5550,5550,7
|
|
20240402,134400,380079800,5550,5550,5550,5550,3
|
|
20240402,134300,380063150,5550,5550,5550,5550,0
|
|
20240402,134200,380063150,5550,5550,5550,5550,0
|
|
20240402,134100,380063150,5550,5550,5550,5550,100
|
|
20240402,134000,379508150,5570,5570,5570,5570,150
|
|
20240402,133900,378672650,5570,5570,5570,5570,171
|
|
20240402,133800,377720180,5540,5540,5540,5540,0
|
|
20240402,133700,377720180,5540,5540,5540,5540,0
|
|
20240402,133600,377720180,5540,5540,5540,5540,0
|
|
20240402,133500,377720180,5540,5540,5540,5540,0
|
|
20240402,133400,377720180,5540,5540,5540,5540,0
|
|
20240402,133300,377720180,5540,5540,5540,5540,0
|
|
20240402,133200,377720180,5540,5540,5540,5540,0
|
|
20240402,133100,377720180,5540,5540,5540,5540,244
|
|
20240402,133000,376368420,5540,5540,5540,5540,100
|
|
20240402,132900,375814420,5540,5540,5540,5540,29
|
|
20240402,132800,375653760,5540,5540,5540,5540,0
|
|
20240402,132700,375653760,5540,5540,5540,5540,0
|
|
20240402,132600,375653760,5540,5540,5540,5540,244
|
|
20240402,132500,374302000,5550,5550,5550,5550,5645
|
|
20240402,132400,342972250,5550,5550,5550,5550,0
|
|
20240402,132300,342972250,5550,5560,5560,5550,55
|
|
20240402,132200,342666500,5550,5550,5550,5550,8
|
|
20240402,132100,342622100,5570,5570,5570,5570,96
|
|
20240402,132000,342087380,5570,5570,5570,5570,10
|
|
20240402,131900,342031680,5570,5570,5570,5570,0
|
|
20240402,131800,342031680,5570,5570,5570,5570,21
|
|
20240402,131700,341914710,5570,5570,5570,5570,1
|
|
20240402,131600,341909140,5560,5560,5560,5560,1
|
|
20240402,131500,341903580,5570,5570,5570,5570,20
|
|
20240402,131400,341792180,5570,5570,5570,5570,0
|
|
20240402,131300,341792180,5570,5570,5570,5570,537
|
|
20240402,131200,338801090,5570,5570,5570,5570,1
|
|
20240402,131100,338795520,5570,5570,5570,5570,4
|
|
20240402,131000,338773240,5570,5570,5570,5570,1
|
|
20240402,130900,338767670,5550,5550,5550,5550,0
|
|
20240402,130800,338767670,5550,5550,5550,5550,0
|
|
20240402,130700,338767670,5550,5550,5550,5550,193
|
|
20240402,130600,337696520,5560,5560,5560,5560,20
|
|
20240402,130500,337585320,5570,5570,5570,5570,0
|
|
20240402,130400,337585320,5570,5570,5570,5570,0
|
|
20240402,130300,337585320,5570,5570,5570,5570,1
|
|
20240402,130200,337579750,5570,5570,5570,5570,0
|
|
20240402,130100,337579750,5570,5570,5570,5570,0
|
|
20240402,130000,337579750,5570,5570,5570,5570,0
|
|
20240402,125900,337579750,5570,5570,5570,5570,0
|
|
20240402,125800,337579750,5570,5570,5570,5570,1
|
|
20240402,125700,337574180,5570,5570,5570,5570,46
|
|
20240402,125600,337317960,5570,5570,5570,5570,0
|
|
20240402,125500,337317960,5570,5570,5570,5570,200
|
|
20240402,125400,336203960,5560,5560,5560,5560,10
|
|
20240402,125300,336148360,5570,5570,5570,5570,0
|
|
20240402,125200,336148360,5570,5570,5570,5570,0
|
|
20240402,125100,336148360,5570,5570,5570,5570,2
|
|
20240402,125000,336137220,5560,5560,5560,5560,14
|
|
20240402,124900,336059380,5560,5560,5560,5560,40
|
|
20240402,124800,335836980,5560,5560,5560,5560,171
|
|
20240402,124700,334886220,5550,5550,5550,5550,0
|
|
20240402,124600,334886220,5550,5550,5550,5550,0
|
|
20240402,124500,334886220,5550,5550,5550,5550,0
|
|
20240402,124400,334886220,5550,5550,5550,5550,100
|
|
20240402,124300,334331220,5550,5550,5550,5550,270
|
|
20240402,124200,332832720,5570,5570,5570,5570,4
|
|
20240402,124100,332810440,5560,5560,5560,5560,1
|
|
20240402,124000,332804880,5570,5570,5570,5570,0
|
|
20240402,123900,332804880,5570,5570,5570,5570,100
|
|
20240402,123800,332247880,5570,5570,5570,5570,0
|
|
20240402,123700,332247880,5570,5570,5570,5570,1
|
|
20240402,123600,332242310,5550,5550,5550,5550,15
|
|
20240402,123500,332159060,5550,5560,5560,5550,460
|
|
20240402,123400,329606010,5560,5560,5560,5560,321
|
|
20240402,123300,327821250,5570,5570,5570,5570,0
|
|
20240402,123200,327821250,5570,5570,5570,5570,51
|
|
20240402,123100,327537180,5560,5560,5560,5560,480
|
|
20240402,123000,324868380,5570,5570,5570,5570,10
|
|
20240402,122900,324812680,5570,5570,5570,5570,1
|
|
20240402,122800,324807110,5560,5560,5560,5560,0
|
|
20240402,122700,324807110,5560,5560,5560,5560,14
|
|
20240402,122600,324729270,5550,5550,5550,5550,18
|
|
20240402,122500,324629370,5550,5550,5550,5550,18
|
|
20240402,122400,324529470,5570,5570,5570,5570,1
|
|
20240402,122300,324523900,5550,5560,5560,5550,1984
|
|
20240402,122200,313507260,5560,5560,5560,5560,84
|
|
20240402,122100,313040220,5570,5570,5570,5570,0
|
|
20240402,122000,313040220,5570,5570,5570,5570,0
|
|
20240402,121900,313040220,5570,5570,5570,5570,0
|
|
20240402,121800,313040220,5570,5570,5570,5570,0
|
|
20240402,121700,313040220,5570,5570,5570,5570,0
|
|
20240402,121600,313040220,5570,5570,5570,5570,0
|
|
20240402,121500,313040220,5570,5570,5570,5570,1
|
|
20240402,121400,313034650,5570,5570,5570,5570,3
|
|
20240402,121300,313017940,5570,5570,5570,5570,0
|
|
20240402,121200,313017940,5570,5560,5570,5560,136
|
|
20240402,121100,312261660,5550,5550,5550,5550,0
|
|
20240402,121000,312261660,5550,5550,5550,5550,0
|
|
20240402,120900,312261660,5550,5550,5550,5550,0
|
|
20240402,120800,312261660,5550,5550,5550,5550,0
|
|
20240402,120700,312261660,5550,5550,5550,5550,49
|
|
20240402,120600,311989710,5570,5570,5570,5570,0
|
|
20240402,120500,311989710,5570,5570,5570,5570,0
|
|
20240402,120400,311989710,5570,5570,5570,5570,0
|
|
20240402,120300,311989710,5570,5550,5570,5550,26
|
|
20240402,120200,311845310,5550,5560,5560,5550,250
|
|
20240402,120100,310457790,5550,5560,5560,5550,1300
|
|
20240402,120000,303236370,5560,5560,5560,5560,0
|
|
20240402,115900,303236370,5560,5560,5560,5560,9
|
|
20240402,115800,303186330,5570,5570,5570,5570,0
|
|
20240402,115700,303186330,5570,5570,5570,5570,0
|
|
20240402,115600,303186330,5570,5570,5570,5570,1
|
|
20240402,115500,303180760,5560,5560,5560,5560,1
|
|
20240402,115400,303175200,5560,5560,5560,5560,459
|
|
20240402,115300,300623160,5570,5570,5570,5570,0
|
|
20240402,115200,300623160,5570,5570,5570,5570,0
|
|
20240402,115100,300623160,5570,5570,5570,5570,0
|
|
20240402,115000,300623160,5570,5570,5570,5570,11
|
|
20240402,114900,300561890,5570,5570,5570,5570,0
|
|
20240402,114800,300561890,5570,5570,5570,5570,0
|
|
20240402,114700,300561890,5570,5570,5570,5570,0
|
|
20240402,114600,300561890,5570,5570,5570,5570,1
|
|
20240402,114500,300556320,5550,5560,5560,5550,21
|
|
20240402,114400,300439720,5570,5570,5570,5570,1
|
|
20240402,114300,300434150,5570,5570,5570,5570,55
|
|
20240402,114200,300127800,5570,5570,5570,5570,173
|
|
20240402,114100,299164190,5570,5570,5570,5570,421
|
|
20240402,114000,296819220,5570,5570,5570,5570,100
|
|
20240402,113900,296262220,5580,5580,5580,5580,1
|
|
20240402,113800,296256640,5550,5580,5580,5550,16
|
|
20240402,113700,296167810,5550,5580,5580,5550,148
|
|
20240402,113600,295342030,5550,5580,5580,5550,286
|
|
20240402,113500,293747950,5580,5580,5580,5580,0
|
|
20240402,113400,293747950,5580,5580,5580,5580,0
|
|
20240402,113300,293747950,5580,5580,5580,5580,72
|
|
20240402,113200,293346190,5580,5560,5580,5560,12
|
|
20240402,113100,293279450,5580,5580,5580,5580,0
|
|
20240402,113000,293279450,5580,5580,5580,5580,0
|
|
20240402,112900,293279450,5580,5580,5580,5580,22
|
|
20240402,112800,293156690,5580,5580,5580,5580,71
|
|
20240402,112700,292760510,5580,5580,5580,5580,0
|
|
20240402,112600,292760510,5580,5580,5580,5580,0
|
|
20240402,112500,292760510,5580,5580,5580,5550,258
|
|
20240402,112400,291328310,5570,5570,5570,5570,151
|
|
20240402,112300,290487240,5550,5550,5550,5550,0
|
|
20240402,112200,290487240,5550,5550,5550,5550,90
|
|
20240402,112100,289987740,5570,5570,5570,5570,0
|
|
20240402,112000,289987740,5570,5570,5570,5570,20
|
|
20240402,111900,289876340,5570,5570,5570,5570,19
|
|
20240402,111800,289770510,5570,5570,5570,5570,0
|
|
20240402,111700,289770510,5570,5570,5570,5570,15
|
|
20240402,111600,289686960,5580,5580,5580,5580,0
|
|
20240402,111500,289686960,5580,5580,5580,5580,89
|
|
20240402,111400,289190340,5580,5580,5580,5580,0
|
|
20240402,111300,289190340,5580,5550,5580,5550,2
|
|
20240402,111200,289179210,5580,5570,5580,5570,6
|
|
20240402,111100,289145780,5560,5560,5560,5560,100
|
|
20240402,111000,288589780,5560,5560,5560,5560,0
|
|
20240402,110900,288589780,5560,5560,5560,5560,1271
|
|
20240402,110800,281523020,5580,5580,5580,5580,100
|
|
20240402,110700,280965020,5580,5570,5580,5570,2
|
|
20240402,110600,280953870,5540,5540,5540,5540,0
|
|
20240402,110500,280953870,5540,5540,5540,5540,0
|
|
20240402,110400,280953870,5540,5560,5560,5540,659
|
|
20240402,110300,277298800,5560,5560,5560,5560,0
|
|
20240402,110200,277298800,5560,5560,5560,5560,0
|
|
20240402,110100,277298800,5560,5560,5560,5560,0
|
|
20240402,110000,277298800,5560,5560,5560,5560,430
|
|
20240402,105900,274908000,5560,5560,5560,5560,0
|
|
20240402,105800,274908000,5560,5550,5560,5550,1501
|
|
20240402,105700,266564230,5560,5560,5560,5560,0
|
|
20240402,105600,266564230,5560,5560,5560,5560,0
|
|
20240402,105500,266564230,5560,5560,5560,5560,224
|
|
20240402,105400,265318790,5530,5560,5560,5530,248
|
|
20240402,105300,263940300,5560,5560,5560,5560,0
|
|
20240402,105200,263940300,5560,5560,5560,5560,4
|
|
20240402,105100,263918060,5540,5540,5540,5540,0
|
|
20240402,105000,263918060,5540,5540,5540,5540,3
|
|
20240402,104900,263901440,5540,5550,5550,5540,129
|
|
20240402,104800,263185710,5560,5560,5560,5560,1
|
|
20240402,104700,263180150,5560,5560,5560,5560,0
|
|
20240402,104600,263180150,5560,5560,5560,5560,84
|
|
20240402,104500,262713110,5530,5530,5530,5530,0
|
|
20240402,104400,262713110,5530,5530,5530,5530,167
|
|
20240402,104300,261789600,5530,5530,5530,5530,27
|
|
20240402,104200,261640290,5530,5550,5550,5530,102
|
|
20240402,104100,261076210,5550,5550,5550,5550,0
|
|
20240402,104000,261076210,5550,5530,5560,5530,1138
|
|
20240402,103900,254782900,5550,5550,5550,5540,3213
|
|
20240402,103800,236968880,5550,5550,5550,5550,0
|
|
20240402,103700,236968880,5550,5550,5550,5550,1
|
|
20240402,103600,236963330,5550,5550,5550,5550,1
|
|
20240402,103500,236957780,5540,5540,5540,5540,183
|
|
20240402,103400,235943960,5560,5550,5560,5540,1040
|
|
20240402,103300,230171630,5550,5550,5560,5550,648
|
|
20240402,103200,226575210,5560,5560,5560,5560,1101
|
|
20240402,103100,220453650,5560,5560,5560,5560,37
|
|
20240402,103000,220247930,5560,5560,5560,5560,1000
|
|
20240402,102900,214687930,5560,5560,5560,5560,0
|
|
20240402,102800,214687930,5560,5560,5560,5560,2
|
|
20240402,102700,214676810,5550,5550,5550,5550,198
|
|
20240402,102600,213577910,5550,5550,5550,5550,0
|
|
20240402,102500,213577910,5550,5590,5590,5550,5
|
|
20240402,102400,213550000,5550,5550,5550,5550,0
|
|
20240402,102300,213550000,5550,5550,5550,5550,178
|
|
20240402,102200,212562100,5550,5550,5550,5550,21
|
|
20240402,102100,212445550,5550,5550,5550,5550,193
|
|
20240402,102000,211374400,5550,5550,5550,5550,240
|
|
20240402,101900,210042400,5550,5560,5560,5550,290
|
|
20240402,101800,208432600,5550,5550,5550,5550,200
|
|
20240402,101700,207322600,5550,5550,5550,5550,20
|
|
20240402,101600,207211600,5550,5560,5560,5550,179
|
|
20240402,101500,206218050,5550,5550,5550,5550,2
|
|
20240402,101400,206206950,5590,5550,5590,5550,501
|
|
20240402,101300,203426360,5560,5560,5560,5560,120
|
|
20240402,101200,202759160,5560,5560,5560,5560,0
|
|
20240402,101100,202759160,5560,5560,5560,5560,850
|
|
20240402,101000,198033160,5560,5560,5560,5560,210
|
|
20240402,100900,196865560,5560,5570,5570,5560,2317
|
|
20240402,100800,183976800,5570,5570,5570,5570,1
|
|
20240402,100700,183971230,5570,5570,5570,5570,0
|
|
20240402,100600,183971230,5570,5580,5580,5570,400
|
|
20240402,100500,181742270,5580,5580,5580,5580,0
|
|
20240402,100400,181742270,5580,5580,5580,5580,0
|
|
20240402,100300,181742270,5580,5600,5600,5580,271
|
|
20240402,100200,180228570,5600,5600,5600,5600,0
|
|
20240402,100100,180228570,5600,5600,5600,5600,95
|
|
20240402,100000,179696570,5590,5600,5600,5590,78
|
|
20240402,095900,179260160,5600,5600,5600,5600,1
|
|
20240402,095800,179254560,5610,5610,5610,5610,11
|
|
20240402,095700,179192850,5580,5600,5600,5580,268
|
|
20240402,095600,177694250,5600,5600,5600,5600,109
|
|
20240402,095500,177083850,5590,5590,5590,5590,5
|
|
20240402,095400,177055900,5590,5590,5590,5590,191
|
|
20240402,095300,175988210,5590,5590,5590,5590,809
|
|
20240402,095200,171465900,5590,5590,5590,5590,68
|
|
20240402,095100,171085780,5590,5590,5590,5590,10
|
|
20240402,095000,171029880,5590,5590,5590,5590,1
|
|
20240402,094900,171024290,5600,5600,5600,5600,36
|
|
20240402,094800,170822690,5610,5610,5610,5610,1
|
|
20240402,094700,170817080,5600,5600,5600,5600,2704
|
|
20240402,094600,155674680,5610,5610,5610,5610,0
|
|
20240402,094500,155674680,5610,5610,5610,5610,30
|
|
20240402,094400,155506380,5610,5610,5610,5610,0
|
|
20240402,094300,155506380,5610,5610,5610,5610,1
|
|
20240402,094200,155500770,5580,5610,5610,5580,170
|
|
20240402,094100,154552100,5600,5600,5600,5600,11
|
|
20240402,094000,154490500,5610,5610,5610,5610,0
|
|
20240402,093900,154490500,5610,5610,5610,5610,1
|
|
20240402,093800,154484890,5570,5570,5570,5570,817
|
|
20240402,093700,149934200,5560,5560,5560,5560,170
|
|
20240402,093600,148989000,5570,5570,5570,5570,1234
|
|
20240402,093500,142115620,5580,5580,5580,5580,402
|
|
20240402,093400,139872460,5600,5600,5600,5600,130
|
|
20240402,093300,139144460,5600,5600,5600,5600,0
|
|
20240402,093200,139144460,5600,5580,5600,5560,74
|
|
20240402,093100,138732510,5580,5580,5590,5580,924
|
|
20240402,093000,133567950,5590,5590,5590,5590,0
|
|
20240402,092900,133567950,5590,5580,5590,5580,600
|
|
20240402,092800,130218230,5560,5560,5560,5560,0
|
|
20240402,092700,130218230,5560,5560,5560,5560,511
|
|
20240402,092600,127377070,5590,5590,5590,5590,1
|
|
20240402,092500,127371480,5590,5560,5590,5550,503
|
|
20240402,092400,124574850,5590,5590,5590,5590,100
|
|
20240402,092300,124015850,5590,5590,5590,5590,0
|
|
20240402,092200,124015850,5590,5590,5590,5590,10
|
|
20240402,092100,123959950,5590,5590,5590,5590,1
|
|
20240402,092000,123954360,5560,5560,5560,5560,158
|
|
20240402,091900,123075880,5560,5570,5570,5560,566
|
|
20240402,091800,119928800,5560,5560,5560,5560,178
|
|
20240402,091700,118939120,5570,5570,5570,5560,2945
|
|
20240402,091600,102546500,5570,5570,5570,5570,310
|
|
20240402,091500,100819800,5590,5590,5590,5560,1906
|
|
20240402,091400,90194840,5580,5580,5580,5580,251
|
|
20240402,091300,88794260,5570,5580,5580,5570,167
|
|
20240402,091200,87862540,5590,5570,5590,5570,922
|
|
20240402,091100,82716980,5570,5570,5570,5560,5050
|
|
20240402,091000,54589020,5580,5580,5580,5580,1216
|
|
20240402,090900,47803740,5590,5600,5600,5590,2877
|
|
20240402,090800,31694420,5610,5620,5620,5610,174
|
|
20240402,090700,30718180,5620,5620,5620,5620,406
|
|
20240402,090600,28436460,5620,5650,5650,5620,1218
|
|
20240402,090500,21572150,5650,5660,5660,5650,216
|
|
20240402,090400,20351590,5660,5690,5690,5660,854
|
|
20240402,090300,15517590,5660,5690,5690,5660,258
|
|
20240402,090200,14057040,5690,5660,5690,5660,180
|
|
20240402,090100,13034860,5670,5670,5670,5670,0
|
|
20240402,090000,13034860,5670,5640,5700,5640,2231
|