700 lines
33 KiB
CSV
700 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240404,203700,737562915,3800,3800,3800,3800,3499
|
|
20240404,203600,737562915,3800,3800,3800,3800,0
|
|
20240404,203500,737562915,3800,3800,3800,3800,0
|
|
20240404,203400,737562915,3800,3800,3800,3800,0
|
|
20240404,203300,737562915,3800,3800,3800,3800,0
|
|
20240404,203200,737562915,3800,3800,3800,3800,0
|
|
20240404,203100,737562915,3800,3800,3800,3800,0
|
|
20240404,203000,737562915,3800,3800,3800,3800,0
|
|
20240404,202900,737562915,3800,3800,3800,3800,0
|
|
20240404,202800,737562915,3800,3800,3800,3800,0
|
|
20240404,202700,737562915,3800,3800,3800,3800,0
|
|
20240404,202600,737562915,3800,3800,3800,3800,0
|
|
20240404,202500,737562915,3800,3800,3800,3800,0
|
|
20240404,202400,737562915,3800,3800,3800,3800,0
|
|
20240404,202300,737562915,3800,3800,3800,3800,0
|
|
20240404,202200,737562915,3800,3800,3800,3800,0
|
|
20240404,202100,737562915,3800,3800,3800,3800,0
|
|
20240404,202000,737562915,3800,3800,3800,3800,0
|
|
20240404,201900,737562915,3800,3800,3800,3800,0
|
|
20240404,201800,737562915,3800,3800,3800,3800,0
|
|
20240404,201700,737562915,3800,3800,3800,3800,0
|
|
20240404,201600,737562915,3800,3800,3800,3800,0
|
|
20240404,201500,737562915,3800,3800,3800,3800,0
|
|
20240404,201400,737562915,3800,3800,3800,3800,0
|
|
20240404,201300,737562915,3800,3800,3800,3800,0
|
|
20240404,201200,737562915,3800,3800,3800,3800,0
|
|
20240404,201100,737562915,3800,3800,3800,3800,0
|
|
20240404,201000,737562915,3800,3800,3800,3800,0
|
|
20240404,200900,737562915,3800,3800,3800,3800,0
|
|
20240404,200800,737562915,3800,3800,3800,3800,0
|
|
20240404,200700,737562915,3800,3800,3800,3800,3499
|
|
20240404,200600,737562915,3800,3800,3800,3800,0
|
|
20240404,200500,737562915,3800,3800,3800,3800,0
|
|
20240404,200400,737562915,3800,3800,3800,3800,0
|
|
20240404,200300,737562915,3800,3800,3800,3800,0
|
|
20240404,200200,737562915,3800,3800,3800,3800,0
|
|
20240404,200100,737562915,3800,3800,3800,3800,0
|
|
20240404,200000,737562915,3800,3800,3800,3800,0
|
|
20240404,195900,737562915,3800,3800,3800,3800,0
|
|
20240404,195800,737562915,3800,3800,3800,3800,0
|
|
20240404,195700,737562915,3800,3800,3800,3800,0
|
|
20240404,195600,737562915,3800,3800,3800,3800,0
|
|
20240404,195500,737562915,3800,3800,3800,3800,0
|
|
20240404,195400,737562915,3800,3800,3800,3800,0
|
|
20240404,195300,737562915,3800,3800,3800,3800,0
|
|
20240404,195200,737562915,3800,3800,3800,3800,0
|
|
20240404,195100,737562915,3800,3800,3800,3800,0
|
|
20240404,195000,737562915,3800,3800,3800,3800,0
|
|
20240404,194900,737562915,3800,3800,3800,3800,0
|
|
20240404,194800,737562915,3800,3800,3800,3800,0
|
|
20240404,194700,737562915,3800,3800,3800,3800,0
|
|
20240404,194600,737562915,3800,3800,3800,3800,0
|
|
20240404,194500,737562915,3800,3800,3800,3800,0
|
|
20240404,194400,737562915,3800,3800,3800,3800,0
|
|
20240404,194300,737562915,3800,3800,3800,3800,0
|
|
20240404,194200,737562915,3800,3800,3800,3800,0
|
|
20240404,194100,737562915,3800,3800,3800,3800,0
|
|
20240404,194000,737562915,3800,3800,3800,3800,0
|
|
20240404,193900,737562915,3800,3800,3800,3800,0
|
|
20240404,193800,737562915,3800,3800,3800,3800,0
|
|
20240404,193700,737562915,3800,3800,3800,3800,3499
|
|
20240404,193600,737562915,3800,3800,3800,3800,0
|
|
20240404,193500,737562915,3800,3800,3800,3800,0
|
|
20240404,193400,737562915,3800,3800,3800,3800,0
|
|
20240404,193300,737562915,3800,3800,3800,3800,0
|
|
20240404,193200,737562915,3800,3800,3800,3800,0
|
|
20240404,193100,737562915,3800,3800,3800,3800,0
|
|
20240404,193000,737562915,3800,3800,3800,3800,0
|
|
20240404,192900,737562915,3800,3800,3800,3800,0
|
|
20240404,192800,737562915,3800,3800,3800,3800,0
|
|
20240404,192700,737562915,3800,3800,3800,3800,0
|
|
20240404,192600,737562915,3800,3800,3800,3800,0
|
|
20240404,192500,737562915,3800,3800,3800,3800,0
|
|
20240404,192400,737562915,3800,3800,3800,3800,0
|
|
20240404,192300,737562915,3800,3800,3800,3800,0
|
|
20240404,192200,737562915,3800,3800,3800,3800,0
|
|
20240404,192100,737562915,3800,3800,3800,3800,0
|
|
20240404,192000,737562915,3800,3800,3800,3800,0
|
|
20240404,191900,737562915,3800,3800,3800,3800,0
|
|
20240404,191800,737562915,3800,3800,3800,3800,0
|
|
20240404,191700,737562915,3800,3800,3800,3800,0
|
|
20240404,191600,737562915,3800,3800,3800,3800,0
|
|
20240404,191500,737562915,3800,3800,3800,3800,0
|
|
20240404,191400,737562915,3800,3800,3800,3800,0
|
|
20240404,191300,737562915,3800,3800,3800,3800,0
|
|
20240404,191200,737562915,3800,3800,3800,3800,0
|
|
20240404,191100,737562915,3800,3800,3800,3800,0
|
|
20240404,191000,737562915,3800,3800,3800,3800,0
|
|
20240404,190900,737562915,3800,3800,3800,3800,0
|
|
20240404,190800,737562915,3800,3800,3800,3800,0
|
|
20240404,190700,737562915,3800,3800,3800,3800,3499
|
|
20240404,190600,737562915,3800,3800,3800,3800,0
|
|
20240404,190500,737562915,3800,3800,3800,3800,0
|
|
20240404,190400,737562915,3800,3800,3800,3800,0
|
|
20240404,190300,737562915,3800,3800,3800,3800,0
|
|
20240404,190200,737562915,3800,3800,3800,3800,0
|
|
20240404,190100,737562915,3800,3800,3800,3800,0
|
|
20240404,190000,737562915,3800,3800,3800,3800,0
|
|
20240404,185900,737562915,3800,3800,3800,3800,0
|
|
20240404,185800,737562915,3800,3800,3800,3800,0
|
|
20240404,185700,737562915,3800,3800,3800,3800,0
|
|
20240404,185600,737562915,3800,3800,3800,3800,0
|
|
20240404,185500,737562915,3800,3800,3800,3800,0
|
|
20240404,185400,737562915,3800,3800,3800,3800,0
|
|
20240404,185300,737562915,3800,3800,3800,3800,0
|
|
20240404,185200,737562915,3800,3800,3800,3800,0
|
|
20240404,185100,737562915,3800,3800,3800,3800,0
|
|
20240404,185000,737562915,3800,3800,3800,3800,0
|
|
20240404,184900,737562915,3800,3800,3800,3800,0
|
|
20240404,184800,737562915,3800,3800,3800,3800,0
|
|
20240404,184700,737562915,3800,3800,3800,3800,0
|
|
20240404,184600,737562915,3800,3800,3800,3800,0
|
|
20240404,184500,737562915,3800,3800,3800,3800,0
|
|
20240404,184400,737562915,3800,3800,3800,3800,0
|
|
20240404,184300,737562915,3800,3800,3800,3800,0
|
|
20240404,184200,737562915,3800,3800,3800,3800,0
|
|
20240404,184100,737562915,3800,3800,3800,3800,0
|
|
20240404,184000,737562915,3800,3800,3800,3800,0
|
|
20240404,183900,737562915,3800,3800,3800,3800,0
|
|
20240404,183800,737562915,3800,3800,3800,3800,0
|
|
20240404,183700,737562915,3800,3800,3800,3800,3499
|
|
20240404,183600,737562915,3800,3800,3800,3800,0
|
|
20240404,183500,737562915,3800,3800,3800,3800,0
|
|
20240404,183400,737562915,3800,3800,3800,3800,0
|
|
20240404,183300,737562915,3800,3800,3800,3800,0
|
|
20240404,183200,737562915,3800,3800,3800,3800,0
|
|
20240404,183100,737562915,3800,3800,3800,3800,0
|
|
20240404,183000,737562915,3800,3800,3800,3800,0
|
|
20240404,182900,737562915,3800,3800,3800,3800,0
|
|
20240404,182800,737562915,3800,3800,3800,3800,0
|
|
20240404,182700,737562915,3800,3800,3800,3800,0
|
|
20240404,182600,737562915,3800,3800,3800,3800,0
|
|
20240404,182500,737562915,3800,3800,3800,3800,0
|
|
20240404,182400,737562915,3800,3800,3800,3800,0
|
|
20240404,182300,737562915,3800,3800,3800,3800,0
|
|
20240404,182200,737562915,3800,3800,3800,3800,0
|
|
20240404,182100,737562915,3800,3800,3800,3800,0
|
|
20240404,182000,737562915,3800,3800,3800,3800,0
|
|
20240404,181900,737562915,3800,3800,3800,3800,0
|
|
20240404,181800,737562915,3800,3800,3800,3800,0
|
|
20240404,181700,737562915,3800,3800,3800,3800,0
|
|
20240404,181600,737562915,3800,3800,3800,3800,0
|
|
20240404,181500,737562915,3800,3800,3800,3800,0
|
|
20240404,181400,737562915,3800,3800,3800,3800,0
|
|
20240404,181300,737562915,3800,3800,3800,3800,0
|
|
20240404,181200,737562915,3800,3800,3800,3800,0
|
|
20240404,181100,737562915,3800,3800,3800,3800,0
|
|
20240404,181000,737562915,3800,3800,3800,3800,0
|
|
20240404,180900,737562915,3800,3800,3800,3800,0
|
|
20240404,180800,737562915,3800,3800,3800,3800,0
|
|
20240404,180700,737562915,3800,3800,3800,3800,3499
|
|
20240404,180600,737562915,3800,3800,3800,3800,0
|
|
20240404,180500,737562915,3800,3800,3800,3800,0
|
|
20240404,180400,737562915,3800,3800,3800,3800,0
|
|
20240404,180300,737562915,3800,3800,3800,3800,0
|
|
20240404,180200,737562915,3800,3800,3800,3800,0
|
|
20240404,180100,737562915,3800,3800,3800,3800,0
|
|
20240404,180000,737562915,3800,3800,3800,3800,0
|
|
20240404,175900,737562915,3800,3800,3800,3800,0
|
|
20240404,175800,737562915,3800,3800,3800,3800,0
|
|
20240404,175700,737562915,3800,3800,3800,3800,0
|
|
20240404,175600,737562915,3800,3800,3800,3800,0
|
|
20240404,175500,737562915,3800,3800,3800,3800,0
|
|
20240404,175400,737562915,3800,3800,3800,3800,0
|
|
20240404,175300,737562915,3800,3800,3800,3800,0
|
|
20240404,175200,737562915,3800,3800,3800,3800,0
|
|
20240404,175100,737562915,3800,3800,3800,3800,0
|
|
20240404,175000,737562915,3800,3800,3800,3800,0
|
|
20240404,174900,737562915,3800,3800,3800,3800,0
|
|
20240404,174800,737562915,3800,3800,3800,3800,0
|
|
20240404,174700,737562915,3800,3800,3800,3800,0
|
|
20240404,174600,737562915,3800,3800,3800,3800,0
|
|
20240404,174500,737562915,3800,3800,3800,3800,0
|
|
20240404,174400,737562915,3800,3800,3800,3800,0
|
|
20240404,174300,737562915,3800,3800,3800,3800,0
|
|
20240404,174200,737562915,3800,3800,3800,3800,0
|
|
20240404,174100,737562915,3800,3800,3800,3800,0
|
|
20240404,174000,737562915,3800,3800,3800,3800,0
|
|
20240404,173900,737562915,3800,3800,3800,3800,0
|
|
20240404,173800,737562915,3800,3800,3800,3800,0
|
|
20240404,173700,737562915,3800,3800,3800,3800,3499
|
|
20240404,173600,737562915,3800,3800,3800,3800,0
|
|
20240404,173500,737562915,3800,3800,3800,3800,0
|
|
20240404,173400,737562915,3800,3800,3800,3800,0
|
|
20240404,173300,737562915,3800,3800,3800,3800,0
|
|
20240404,173200,737562915,3800,3800,3800,3800,0
|
|
20240404,173100,737562915,3800,3800,3800,3800,0
|
|
20240404,173000,737562915,3800,3800,3800,3800,0
|
|
20240404,172900,737562915,3800,3800,3800,3800,0
|
|
20240404,172800,737562915,3800,3800,3800,3800,0
|
|
20240404,172700,737562915,3800,3800,3800,3800,0
|
|
20240404,172600,737562915,3800,3800,3800,3800,0
|
|
20240404,172500,737562915,3800,3800,3800,3800,0
|
|
20240404,172400,737562915,3800,3800,3800,3800,0
|
|
20240404,172300,737562915,3800,3800,3800,3800,0
|
|
20240404,172200,737562915,3800,3800,3800,3800,0
|
|
20240404,172100,737562915,3800,3800,3800,3800,0
|
|
20240404,172000,737562915,3800,3800,3800,3800,0
|
|
20240404,171900,737562915,3800,3800,3800,3800,0
|
|
20240404,171800,737562915,3800,3800,3800,3800,0
|
|
20240404,171700,737562915,3800,3800,3800,3800,0
|
|
20240404,171600,737562915,3800,3800,3800,3800,0
|
|
20240404,171500,737562915,3800,3800,3800,3800,0
|
|
20240404,171400,737562915,3800,3800,3800,3800,0
|
|
20240404,171300,737562915,3800,3800,3800,3800,0
|
|
20240404,171200,737562915,3800,3800,3800,3800,0
|
|
20240404,171100,737562915,3800,3800,3800,3800,0
|
|
20240404,171000,737562915,3800,3800,3800,3800,0
|
|
20240404,170900,737562915,3800,3800,3800,3800,0
|
|
20240404,170800,737562915,3800,3800,3800,3800,0
|
|
20240404,170700,737562915,3800,3800,3800,3800,3499
|
|
20240404,170600,737562915,3800,3800,3800,3800,0
|
|
20240404,170500,737562915,3800,3800,3800,3800,0
|
|
20240404,170400,737562915,3800,3800,3800,3800,0
|
|
20240404,170300,737562915,3800,3800,3800,3800,0
|
|
20240404,170200,737562915,3800,3800,3800,3800,0
|
|
20240404,170100,737562915,3800,3800,3800,3800,0
|
|
20240404,170000,737562915,3800,3800,3800,3800,0
|
|
20240404,165900,737562915,3800,3800,3800,3800,0
|
|
20240404,165800,737562915,3800,3800,3800,3800,0
|
|
20240404,165700,737562915,3800,3800,3800,3800,0
|
|
20240404,165600,737562915,3800,3800,3800,3800,0
|
|
20240404,165500,737562915,3800,3800,3800,3800,0
|
|
20240404,165400,737562915,3800,3800,3800,3800,0
|
|
20240404,165300,737562915,3800,3800,3800,3800,0
|
|
20240404,165200,737562915,3800,3800,3800,3800,0
|
|
20240404,165100,737562915,3800,3800,3800,3800,0
|
|
20240404,165000,737562915,3800,3800,3800,3800,0
|
|
20240404,164900,737562915,3800,3800,3800,3800,0
|
|
20240404,164800,737562915,3800,3800,3800,3800,0
|
|
20240404,164700,737562915,3800,3800,3800,3800,0
|
|
20240404,164600,737562915,3800,3800,3800,3800,0
|
|
20240404,164500,737562915,3800,3800,3800,3800,0
|
|
20240404,164400,737562915,3800,3800,3800,3800,0
|
|
20240404,164300,737562915,3800,3800,3800,3800,0
|
|
20240404,164200,737562915,3800,3800,3800,3800,0
|
|
20240404,164100,737562915,3800,3800,3800,3800,0
|
|
20240404,164000,737562915,3800,3800,3800,3800,0
|
|
20240404,163900,737562915,3800,3800,3800,3800,0
|
|
20240404,163800,737562915,3800,3800,3800,3800,0
|
|
20240404,163700,737562915,3800,3800,3800,3800,3499
|
|
20240404,163600,737562915,3800,3800,3800,3800,0
|
|
20240404,163500,737562915,3800,3800,3800,3800,0
|
|
20240404,163400,737562915,3800,3800,3800,3800,0
|
|
20240404,163300,737562915,3800,3800,3800,3800,0
|
|
20240404,163200,737562915,3800,3800,3800,3800,0
|
|
20240404,163100,737562915,3800,3800,3800,3800,0
|
|
20240404,163000,737562915,3800,3800,3800,3800,0
|
|
20240404,162900,737562915,3800,3800,3800,3800,0
|
|
20240404,162800,737562915,3800,3800,3800,3800,0
|
|
20240404,162700,737562915,3800,3800,3800,3800,0
|
|
20240404,162600,737562915,3800,3800,3800,3800,0
|
|
20240404,162500,737562915,3800,3800,3800,3800,0
|
|
20240404,162400,737562915,3800,3800,3800,3800,0
|
|
20240404,162300,737562915,3800,3800,3800,3800,0
|
|
20240404,162200,737562915,3800,3800,3800,3800,0
|
|
20240404,162100,737562915,3800,3800,3800,3800,0
|
|
20240404,162000,737562915,3800,3800,3800,3800,0
|
|
20240404,161900,737562915,3800,3800,3800,3800,0
|
|
20240404,161800,737562915,3800,3800,3800,3800,0
|
|
20240404,161700,737562915,3800,3800,3800,3800,0
|
|
20240404,161600,737562915,3800,3800,3800,3800,0
|
|
20240404,161500,737562915,3800,3800,3800,3800,0
|
|
20240404,161400,737562915,3800,3800,3800,3800,0
|
|
20240404,161300,737562915,3800,3800,3800,3800,0
|
|
20240404,161200,737562915,3800,3800,3800,3800,0
|
|
20240404,161100,737562915,3800,3800,3800,3800,0
|
|
20240404,161000,737562915,3800,3800,3800,3800,0
|
|
20240404,160900,737562915,3800,3800,3800,3800,0
|
|
20240404,160800,737562915,3800,3800,3800,3800,0
|
|
20240404,160700,737562915,3800,3800,3800,3800,3499
|
|
20240404,160600,737562915,3800,3800,3800,3800,0
|
|
20240404,160500,737562915,3800,3800,3800,3800,0
|
|
20240404,160400,737562915,3800,3800,3800,3800,0
|
|
20240404,160300,737562915,3800,3800,3800,3800,0
|
|
20240404,160200,737562915,3800,3800,3800,3800,0
|
|
20240404,160100,737562915,3800,3800,3800,3800,0
|
|
20240404,160000,737562915,3800,3800,3800,3800,0
|
|
20240404,155900,737562915,3800,3800,3800,3800,0
|
|
20240404,155800,737562915,3800,3800,3800,3800,0
|
|
20240404,155700,737562915,3800,3800,3800,3800,0
|
|
20240404,155600,737562915,3800,3800,3800,3800,0
|
|
20240404,155500,737562915,3800,3800,3800,3800,0
|
|
20240404,155400,737562915,3800,3800,3800,3800,0
|
|
20240404,155300,737562915,3800,3800,3800,3800,0
|
|
20240404,155200,737562915,3800,3800,3800,3800,0
|
|
20240404,155100,737562915,3800,3800,3800,3800,0
|
|
20240404,155000,737562915,3800,3800,3800,3800,0
|
|
20240404,154900,737562915,3800,3800,3800,3800,0
|
|
20240404,154800,737562915,3800,3800,3800,3800,0
|
|
20240404,154700,737562915,3800,3800,3800,3800,0
|
|
20240404,154600,737562915,3800,3800,3800,3800,0
|
|
20240404,154500,737562915,3800,3800,3800,3800,0
|
|
20240404,154400,737562915,3800,3800,3800,3800,0
|
|
20240404,154300,737562915,3800,3800,3800,3800,0
|
|
20240404,154200,737562915,3800,3800,3800,3800,0
|
|
20240404,154100,737562915,3800,3800,3800,3800,0
|
|
20240404,154000,737562915,3800,3800,3800,3800,0
|
|
20240404,153900,737562915,3800,3800,3800,3800,0
|
|
20240404,153800,737562915,3800,3800,3800,3800,0
|
|
20240404,153700,737562915,3800,3800,3800,3800,3499
|
|
20240404,153600,737562915,3800,3800,3800,3800,0
|
|
20240404,153500,737562915,3800,3800,3800,3800,0
|
|
20240404,153400,737562915,3800,3800,3800,3800,0
|
|
20240404,153300,737562915,3800,3800,3800,3800,0
|
|
20240404,153200,737562915,3800,3800,3800,3800,0
|
|
20240404,153100,737562915,3800,3800,3800,3800,0
|
|
20240404,153000,737562915,3800,3800,3800,3800,3499
|
|
20240404,152900,724266715,3790,3790,3790,3790,0
|
|
20240404,152800,724266715,3790,3790,3790,3790,0
|
|
20240404,152700,724266715,3790,3790,3790,3790,0
|
|
20240404,152600,724266715,3790,3790,3790,3790,0
|
|
20240404,152500,724266715,3790,3790,3790,3790,0
|
|
20240404,152400,724266715,3790,3790,3790,3790,0
|
|
20240404,152300,724266715,3790,3790,3790,3790,0
|
|
20240404,152200,724266715,3790,3790,3790,3790,0
|
|
20240404,152100,724266715,3790,3790,3790,3790,0
|
|
20240404,152000,724266715,3790,3790,3790,3790,0
|
|
20240404,151900,724266715,3790,3800,3800,3780,450
|
|
20240404,151800,722562495,3795,3780,3795,3775,196
|
|
20240404,151700,721821025,3800,3775,3800,3775,61
|
|
20240404,151600,721590725,3775,3780,3800,3775,1616
|
|
20240404,151500,715485350,3780,3820,3820,3775,3640
|
|
20240404,151400,701702325,3820,3820,3820,3820,2
|
|
20240404,151300,701694685,3820,3820,3820,3820,644
|
|
20240404,151200,699234605,3820,3815,3820,3800,122
|
|
20240404,151100,698769435,3815,3805,3815,3800,859
|
|
20240404,151000,695503295,3805,3810,3815,3805,2142
|
|
20240404,150900,687352190,3800,3800,3800,3800,26
|
|
20240404,150800,687253390,3800,3800,3800,3800,75
|
|
20240404,150700,686968390,3800,3805,3805,3800,1477
|
|
20240404,150600,681354355,3805,3805,3805,3805,65
|
|
20240404,150500,681107030,3805,3810,3810,3805,29
|
|
20240404,150400,680996675,3810,3810,3810,3810,390
|
|
20240404,150300,679510775,3815,3810,3815,3810,23
|
|
20240404,150200,679423130,3810,3815,3815,3810,326
|
|
20240404,150100,678179765,3820,3820,3820,3820,4
|
|
20240404,150000,678164485,3810,3825,3825,3810,805
|
|
20240404,145900,675095395,3820,3825,3825,3820,36
|
|
20240404,145800,674957870,3815,3815,3815,3815,1
|
|
20240404,145700,674954055,3820,3820,3820,3820,1
|
|
20240404,145600,674950235,3825,3825,3825,3825,1
|
|
20240404,145500,674946410,3810,3810,3810,3810,0
|
|
20240404,145400,674946410,3810,3810,3810,3810,36
|
|
20240404,145300,674809250,3835,3835,3835,3835,0
|
|
20240404,145200,674809250,3835,3835,3835,3835,1
|
|
20240404,145100,674805415,3805,3805,3805,3805,0
|
|
20240404,145000,674805415,3805,3820,3820,3805,200
|
|
20240404,144900,674042880,3820,3830,3830,3820,368
|
|
20240404,144800,672636060,3820,3830,3840,3820,171
|
|
20240404,144700,671982805,3820,3835,3835,3820,764
|
|
20240404,144600,669064025,3820,3820,3820,3820,0
|
|
20240404,144500,669064025,3820,3830,3830,3820,970
|
|
20240404,144400,665353025,3830,3830,3830,3830,500
|
|
20240404,144300,663438025,3830,3830,3830,3830,183
|
|
20240404,144200,662737135,3830,3840,3840,3830,328
|
|
20240404,144100,661480845,3840,3840,3840,3840,0
|
|
20240404,144000,661480845,3840,3830,3840,3830,969
|
|
20240404,143900,657769475,3830,3830,3830,3830,0
|
|
20240404,143800,657769475,3830,3830,3830,3830,37
|
|
20240404,143700,657627765,3830,3830,3830,3830,0
|
|
20240404,143600,657627765,3830,3830,3830,3830,1
|
|
20240404,143500,657623935,3835,3835,3835,3835,3604
|
|
20240404,143400,643802595,3840,3840,3840,3840,57
|
|
20240404,143300,643583715,3845,3845,3845,3845,774
|
|
20240404,143200,640607685,3845,3840,3845,3840,901
|
|
20240404,143100,637147840,3840,3840,3840,3840,9
|
|
20240404,143000,637113280,3845,3845,3845,3845,0
|
|
20240404,142900,637113280,3845,3845,3845,3845,63
|
|
20240404,142800,636871045,3840,3845,3845,3840,855
|
|
20240404,142700,633585345,3850,3850,3850,3850,0
|
|
20240404,142600,633585345,3850,3850,3850,3850,0
|
|
20240404,142500,633585345,3850,3850,3850,3850,385
|
|
20240404,142400,632103095,3855,3855,3855,3855,18
|
|
20240404,142300,632033705,3855,3840,3855,3835,1801
|
|
20240404,142200,625126845,3835,3835,3835,3835,0
|
|
20240404,142100,625126845,3835,3850,3850,3835,968
|
|
20240404,142000,621404435,3850,3850,3850,3850,0
|
|
20240404,141900,621404435,3850,3850,3850,3850,0
|
|
20240404,141800,621404435,3850,3850,3850,3850,2318
|
|
20240404,141700,612480135,3850,3855,3855,3850,1538
|
|
20240404,141600,606551245,3855,3855,3855,3855,1192
|
|
20240404,141500,601956085,3855,3860,3860,3855,449
|
|
20240404,141400,600223005,3865,3850,3865,3850,3984
|
|
20240404,141300,584848590,3850,3850,3850,3850,500
|
|
20240404,141200,582923590,3850,3850,3850,3850,1
|
|
20240404,141100,582919740,3860,3860,3860,3860,0
|
|
20240404,141000,582919740,3860,3855,3860,3855,39
|
|
20240404,140900,582769300,3860,3860,3860,3860,1
|
|
20240404,140800,582765440,3850,3845,3850,3845,450
|
|
20240404,140700,581033630,3845,3830,3845,3820,1588
|
|
20240404,140600,574955800,3830,3830,3830,3825,693
|
|
20240404,140500,572302610,3830,3830,3830,3830,0
|
|
20240404,140400,572302610,3830,3830,3830,3830,0
|
|
20240404,140300,572302610,3830,3830,3830,3830,1
|
|
20240404,140200,572298780,3830,3835,3835,3830,250
|
|
20240404,140100,571341165,3835,3835,3835,3835,550
|
|
20240404,140000,569231915,3835,3835,3835,3835,0
|
|
20240404,135900,569231915,3835,3835,3835,3835,270
|
|
20240404,135800,568196465,3835,3835,3835,3835,178
|
|
20240404,135700,567513835,3835,3835,3835,3835,531
|
|
20240404,135600,565477450,3845,3845,3845,3845,0
|
|
20240404,135500,565477450,3845,3840,3845,3840,28
|
|
20240404,135400,565369920,3835,3835,3835,3835,120
|
|
20240404,135300,564909720,3835,3840,3840,3835,850
|
|
20240404,135200,561649620,3835,3835,3835,3835,36
|
|
20240404,135100,561511560,3835,3840,3840,3835,126
|
|
20240404,135000,561028040,3850,3850,3850,3850,24
|
|
20240404,134900,560935640,3860,3860,3860,3860,612
|
|
20240404,134800,558573320,3860,3845,3870,3845,8521
|
|
20240404,134700,525732010,3845,3845,3845,3820,1227
|
|
20240404,134600,521019195,3845,3815,3845,3815,3387
|
|
20240404,134500,508024550,3815,3815,3815,3815,10
|
|
20240404,134400,507986400,3815,3815,3815,3815,0
|
|
20240404,134300,507986400,3815,3840,3840,3815,799
|
|
20240404,134200,504918490,3835,3820,3835,3820,988
|
|
20240404,134100,501134900,3820,3820,3820,3820,730
|
|
20240404,134000,498346300,3820,3820,3820,3820,50
|
|
20240404,133900,498155300,3820,3820,3820,3820,450
|
|
20240404,133800,496436300,3800,3800,3800,3800,40
|
|
20240404,133700,496284300,3800,3820,3820,3800,159
|
|
20240404,133600,495679920,3820,3820,3820,3820,290
|
|
20240404,133500,494572120,3820,3820,3820,3820,0
|
|
20240404,133400,494572120,3820,3820,3820,3820,4
|
|
20240404,133300,494556840,3820,3820,3820,3820,1679
|
|
20240404,133200,488143060,3815,3805,3820,3805,2497
|
|
20240404,133100,478633205,3800,3800,3800,3800,376
|
|
20240404,133000,477204405,3795,3795,3795,3795,229
|
|
20240404,132900,476335350,3795,3795,3795,3795,0
|
|
20240404,132800,476335350,3795,3785,3795,3785,11
|
|
20240404,132700,476293620,3785,3785,3785,3785,2700
|
|
20240404,132600,466074120,3775,3775,3775,3775,100
|
|
20240404,132500,465696620,3765,3765,3765,3765,0
|
|
20240404,132400,465696620,3765,3765,3765,3765,0
|
|
20240404,132300,465696620,3765,3765,3765,3765,2531
|
|
20240404,132200,456167405,3765,3765,3765,3765,1557
|
|
20240404,132100,450305300,3765,3770,3770,3765,140
|
|
20240404,132000,449777900,3785,3785,3785,3785,0
|
|
20240404,131900,449777900,3785,3785,3785,3785,0
|
|
20240404,131800,449777900,3785,3785,3785,3785,0
|
|
20240404,131700,449777900,3785,3785,3785,3785,0
|
|
20240404,131600,449777900,3785,3785,3785,3785,22
|
|
20240404,131500,449694630,3785,3785,3785,3785,548
|
|
20240404,131400,447620450,3785,3785,3785,3785,0
|
|
20240404,131300,447620450,3785,3785,3785,3785,0
|
|
20240404,131200,447620450,3785,3785,3785,3785,0
|
|
20240404,131100,447620450,3785,3785,3785,3785,9
|
|
20240404,131000,447586385,3765,3765,3765,3765,0
|
|
20240404,130900,447586385,3765,3765,3765,3765,0
|
|
20240404,130800,447586385,3765,3780,3780,3765,3
|
|
20240404,130700,447575060,3785,3785,3785,3775,41
|
|
20240404,130600,447420075,3760,3760,3760,3760,388
|
|
20240404,130500,445961195,3760,3760,3760,3760,9
|
|
20240404,130400,445927355,3765,3760,3765,3760,41
|
|
20240404,130300,445773040,3760,3765,3765,3760,1000
|
|
20240404,130200,442013035,3760,3765,3765,3760,348
|
|
20240404,130100,440703755,3765,3770,3770,3765,301
|
|
20240404,130000,439570485,3775,3775,3775,3775,1
|
|
20240404,125900,439566710,3775,3775,3775,3775,0
|
|
20240404,125800,439566710,3775,3765,3775,3765,1055
|
|
20240404,125700,435594085,3770,3775,3775,3770,83
|
|
20240404,125600,435281170,3775,3770,3775,3770,101
|
|
20240404,125500,434900395,3770,3770,3770,3770,2006
|
|
20240404,125400,427337775,3770,3780,3780,3770,1574
|
|
20240404,125300,421397525,3775,3780,3780,3775,180
|
|
20240404,125200,420718020,3780,3780,3780,3780,100
|
|
20240404,125100,420340020,3780,3780,3780,3780,51
|
|
20240404,125000,420147240,3780,3780,3780,3780,1744
|
|
20240404,124900,413554920,3780,3780,3780,3780,124
|
|
20240404,124800,413086200,3780,3780,3780,3780,252
|
|
20240404,124700,412133640,3785,3785,3785,3785,0
|
|
20240404,124600,412133640,3785,3785,3785,3785,35
|
|
20240404,124500,412001165,3780,3780,3780,3780,65
|
|
20240404,124400,411755465,3785,3785,3785,3785,0
|
|
20240404,124300,411755465,3785,3785,3785,3785,35
|
|
20240404,124200,411622990,3785,3785,3785,3785,1
|
|
20240404,124100,411619205,3780,3780,3780,3780,0
|
|
20240404,124000,411619205,3780,3780,3780,3780,125
|
|
20240404,123900,411146705,3795,3795,3795,3795,0
|
|
20240404,123800,411146705,3795,3795,3795,3795,0
|
|
20240404,123700,411146705,3795,3795,3795,3795,0
|
|
20240404,123600,411146705,3795,3795,3795,3795,0
|
|
20240404,123500,411146705,3795,3795,3795,3795,51
|
|
20240404,123400,410953160,3795,3795,3795,3795,500
|
|
20240404,123300,409055660,3795,3795,3795,3795,0
|
|
20240404,123200,409055660,3795,3785,3795,3785,33
|
|
20240404,123100,408930545,3785,3785,3785,3785,394
|
|
20240404,123000,407439255,3780,3785,3785,3780,305
|
|
20240404,122900,406286245,3785,3785,3785,3785,1
|
|
20240404,122800,406282460,3785,3785,3785,3785,16
|
|
20240404,122700,406221900,3785,3785,3785,3785,6
|
|
20240404,122600,406199190,3785,3785,3785,3785,100
|
|
20240404,122500,405820690,3785,3785,3785,3785,1
|
|
20240404,122400,405816905,3785,3785,3785,3785,312
|
|
20240404,122300,404635985,3785,3785,3785,3785,6
|
|
20240404,122200,404613275,3790,3790,3790,3790,320
|
|
20240404,122100,403400475,3790,3790,3790,3790,0
|
|
20240404,122000,403400475,3790,3790,3790,3790,0
|
|
20240404,121900,403400475,3790,3790,3790,3790,0
|
|
20240404,121800,403400475,3790,3790,3790,3790,40
|
|
20240404,121700,403248875,3790,3790,3790,3790,0
|
|
20240404,121600,403248875,3790,3790,3790,3790,0
|
|
20240404,121500,403248875,3790,3790,3790,3790,0
|
|
20240404,121400,403248875,3790,3790,3790,3790,189
|
|
20240404,121300,402532565,3795,3795,3795,3795,1
|
|
20240404,121200,402528770,3795,3790,3795,3790,140
|
|
20240404,121100,401997920,3790,3790,3790,3790,66
|
|
20240404,121000,401747780,3790,3790,3790,3790,0
|
|
20240404,120900,401747780,3790,3790,3790,3790,0
|
|
20240404,120800,401747780,3790,3790,3790,3790,134
|
|
20240404,120700,401239920,3790,3790,3790,3790,0
|
|
20240404,120600,401239920,3790,3790,3790,3790,0
|
|
20240404,120500,401239920,3790,3790,3790,3790,0
|
|
20240404,120400,401239920,3790,3790,3790,3790,0
|
|
20240404,120300,401239920,3790,3790,3790,3790,0
|
|
20240404,120200,401239920,3790,3790,3790,3790,94
|
|
20240404,120100,400883660,3790,3790,3790,3790,0
|
|
20240404,120000,400883660,3790,3790,3790,3790,0
|
|
20240404,115900,400883660,3790,3790,3790,3790,0
|
|
20240404,115800,400883660,3790,3790,3790,3790,0
|
|
20240404,115700,400883660,3790,3790,3790,3790,0
|
|
20240404,115600,400883660,3790,3790,3790,3790,0
|
|
20240404,115500,400883660,3790,3790,3790,3790,0
|
|
20240404,115400,400883660,3790,3795,3795,3790,3
|
|
20240404,115300,400872280,3785,3785,3785,3785,0
|
|
20240404,115200,400872280,3785,3785,3785,3785,261
|
|
20240404,115100,399884395,3785,3785,3785,3785,0
|
|
20240404,115000,399884395,3785,3785,3785,3785,15
|
|
20240404,114900,399827620,3785,3785,3785,3785,203
|
|
20240404,114800,399059265,3785,3785,3785,3785,0
|
|
20240404,114700,399059265,3785,3785,3785,3785,0
|
|
20240404,114600,399059265,3785,3785,3785,3785,0
|
|
20240404,114500,399059265,3785,3785,3785,3785,0
|
|
20240404,114400,399059265,3785,3785,3785,3785,1619
|
|
20240404,114300,392931350,3785,3785,3785,3785,826
|
|
20240404,114200,389804940,3790,3790,3790,3790,524
|
|
20240404,114100,387818980,3790,3790,3790,3790,100
|
|
20240404,114000,387439980,3790,3790,3790,3790,10
|
|
20240404,113900,387402080,3795,3795,3795,3795,2
|
|
20240404,113800,387394490,3790,3790,3790,3790,0
|
|
20240404,113700,387394490,3790,3790,3790,3790,76
|
|
20240404,113600,387106450,3790,3790,3790,3790,0
|
|
20240404,113500,387106450,3790,3790,3790,3790,0
|
|
20240404,113400,387106450,3790,3790,3790,3790,844
|
|
20240404,113300,383907690,3790,3790,3790,3790,610
|
|
20240404,113200,381595790,3785,3785,3785,3785,0
|
|
20240404,113100,381595790,3785,3785,3785,3785,0
|
|
20240404,113000,381595790,3785,3790,3790,3785,124
|
|
20240404,112900,381126435,3785,3785,3785,3785,0
|
|
20240404,112800,381126435,3785,3785,3785,3785,0
|
|
20240404,112700,381126435,3785,3785,3785,3785,0
|
|
20240404,112600,381126435,3785,3785,3785,3785,0
|
|
20240404,112500,381126435,3785,3785,3785,3785,5
|
|
20240404,112400,381107510,3795,3795,3795,3795,0
|
|
20240404,112300,381107510,3795,3795,3795,3795,1
|
|
20240404,112200,381103715,3785,3790,3790,3785,1307
|
|
20240404,112100,376156215,3795,3795,3795,3795,0
|
|
20240404,112000,376156215,3795,3795,3795,3795,1
|
|
20240404,111900,376152420,3800,3790,3800,3790,271
|
|
20240404,111800,375122720,3790,3790,3790,3790,0
|
|
20240404,111700,375122720,3790,3790,3790,3790,400
|
|
20240404,111600,373606720,3800,3800,3800,3800,0
|
|
20240404,111500,373606720,3800,3795,3800,3795,20
|
|
20240404,111400,373530725,3800,3800,3800,3800,2
|
|
20240404,111300,373523125,3800,3800,3800,3800,5
|
|
20240404,111200,373504125,3800,3800,3800,3800,50
|
|
20240404,111100,373314125,3800,3800,3800,3800,9
|
|
20240404,111000,373279925,3800,3800,3800,3800,3
|
|
20240404,110900,373268525,3800,3800,3800,3800,0
|
|
20240404,110800,373268525,3800,3800,3800,3800,0
|
|
20240404,110700,373268525,3800,3800,3800,3800,4120
|
|
20240404,110600,357612525,3805,3805,3805,3805,0
|
|
20240404,110500,357612525,3805,3805,3805,3805,0
|
|
20240404,110400,357612525,3805,3805,3805,3805,318
|
|
20240404,110300,356402535,3805,3805,3805,3805,0
|
|
20240404,110200,356402535,3805,3805,3805,3805,291
|
|
20240404,110100,355295280,3805,3805,3805,3805,138
|
|
20240404,110000,354770190,3805,3805,3805,3805,200
|
|
20240404,105900,354009190,3805,3805,3805,3805,0
|
|
20240404,105800,354009190,3805,3810,3815,3805,1108
|
|
20240404,105700,349786480,3805,3800,3805,3800,402
|
|
20240404,105600,348258825,3785,3790,3790,3785,827
|
|
20240404,105500,345128220,3790,3800,3800,3790,101
|
|
20240404,105400,344745420,3785,3785,3785,3785,0
|
|
20240404,105300,344745420,3785,3785,3785,3785,0
|
|
20240404,105200,344745420,3785,3785,3785,3785,54
|
|
20240404,105100,344541030,3800,3800,3800,3800,0
|
|
20240404,105000,344541030,3800,3800,3800,3800,353
|
|
20240404,104900,343199630,3785,3785,3785,3785,0
|
|
20240404,104800,343199630,3785,3785,3785,3785,101
|
|
20240404,104700,342817345,3800,3800,3800,3800,10
|
|
20240404,104600,342779345,3800,3800,3800,3800,10
|
|
20240404,104500,342741345,3780,3785,3785,3780,2810
|
|
20240404,104400,332119540,3780,3790,3790,3780,813
|
|
20240404,104300,329042430,3785,3790,3790,3785,432
|
|
20240404,104200,327406850,3810,3810,3810,3810,50
|
|
20240404,104100,327216350,3810,3810,3810,3810,12
|
|
20240404,104000,327170630,3805,3805,3805,3805,22
|
|
20240404,103900,327086920,3785,3785,3785,3785,651
|
|
20240404,103800,324622885,3790,3800,3810,3790,63
|
|
20240404,103700,324383955,3810,3810,3810,3810,0
|
|
20240404,103600,324383955,3810,3810,3810,3810,0
|
|
20240404,103500,324383955,3810,3795,3815,3795,1202
|
|
20240404,103400,319810810,3790,3790,3790,3785,1043
|
|
20240404,103300,315857900,3785,3785,3785,3785,0
|
|
20240404,103200,315857900,3785,3785,3785,3785,0
|
|
20240404,103100,315857900,3785,3800,3800,3785,449
|
|
20240404,103000,314155390,3800,3800,3800,3800,1317
|
|
20240404,102900,309150790,3800,3800,3800,3800,0
|
|
20240404,102800,309150790,3800,3800,3800,3800,200
|
|
20240404,102700,308390790,3800,3800,3800,3800,18
|
|
20240404,102600,308322390,3790,3790,3790,3785,296
|
|
20240404,102500,307200560,3785,3780,3790,3780,253
|
|
20240404,102400,306244205,3790,3785,3790,3780,270
|
|
20240404,102300,305223450,3790,3795,3795,3785,412
|
|
20240404,102200,303663920,3795,3785,3795,3785,23
|
|
20240404,102100,303576845,3780,3785,3785,3780,300
|
|
20240404,102000,302441830,3780,3780,3780,3780,0
|
|
20240404,101900,302441830,3780,3780,3780,3780,20
|
|
20240404,101800,302366230,3780,3780,3780,3780,0
|
|
20240404,101700,302366230,3780,3785,3785,3780,50
|
|
20240404,101600,302177155,3795,3795,3795,3795,2
|
|
20240404,101500,302169565,3785,3790,3790,3785,1307
|
|
20240404,101400,297221835,3790,3790,3790,3785,11
|
|
20240404,101300,297180150,3790,3790,3790,3790,50
|
|
20240404,101200,296990650,3785,3785,3785,3785,1
|
|
20240404,101100,296986865,3780,3780,3780,3780,0
|
|
20240404,101000,296986865,3780,3785,3790,3780,420
|
|
20240404,100900,295397265,3780,3780,3780,3780,0
|
|
20240404,100800,295397265,3780,3780,3780,3780,357
|
|
20240404,100700,294047805,3780,3780,3780,3780,100
|
|
20240404,100600,293669805,3780,3780,3780,3780,1385
|
|
20240404,100500,288434505,3780,3785,3785,3780,977
|
|
20240404,100400,284739060,3790,3790,3790,3790,100
|
|
20240404,100300,284360060,3790,3800,3800,3790,1593
|
|
20240404,100200,278312285,3800,3800,3800,3800,0
|
|
20240404,100100,278312285,3800,3800,3800,3800,534
|
|
20240404,100000,276283085,3800,3800,3800,3800,472
|
|
20240404,095900,274489485,3795,3795,3795,3795,190
|
|
20240404,095800,273768435,3795,3790,3800,3785,2072
|
|
20240404,095700,265917135,3800,3800,3800,3800,0
|
|
20240404,095600,265917135,3800,3795,3800,3790,4228
|
|
20240404,095500,249890460,3800,3795,3800,3795,1101
|
|
20240404,095400,245712160,3800,3795,3800,3795,97
|
|
20240404,095300,245343760,3800,3800,3800,3795,1323
|
|
20240404,095200,240322910,3800,3810,3810,3800,22
|
|
20240404,095100,240239240,3815,3815,3815,3815,2
|
|
20240404,095000,240231610,3795,3800,3800,3795,286
|
|
20240404,094900,239144815,3800,3800,3800,3800,3664
|
|
20240404,094800,225221615,3800,3810,3810,3800,3020
|
|
20240404,094700,213732700,3810,3810,3810,3810,136
|
|
20240404,094600,213214540,3810,3815,3815,3810,318
|
|
20240404,094500,212002870,3800,3810,3810,3800,1000
|
|
20240404,094400,208195420,3805,3820,3820,3805,3050
|
|
20240404,094300,196578415,3820,3810,3820,3810,800
|
|
20240404,094200,193524415,3805,3805,3805,3805,0
|
|
20240404,094100,193524415,3805,3805,3805,3805,0
|
|
20240404,094000,193524415,3805,3815,3815,3805,1010
|
|
20240404,093900,189680650,3815,3820,3820,3805,157
|
|
20240404,093800,189083140,3805,3810,3820,3805,2104
|
|
20240404,093700,181067620,3810,3810,3810,3810,10
|
|
20240404,093600,181029520,3810,3820,3820,3810,41
|
|
20240404,093500,180873200,3820,3815,3820,3815,11
|
|
20240404,093400,180831230,3810,3820,3820,3810,6
|
|
20240404,093300,180808320,3810,3810,3810,3810,40
|
|
20240404,093200,180655920,3810,3810,3820,3800,2102
|
|
20240404,093100,172656900,3820,3820,3820,3820,22
|
|
20240404,093000,172572860,3815,3815,3815,3815,400
|
|
20240404,092900,171046860,3810,3810,3810,3810,68
|
|
20240404,092800,170787780,3810,3810,3810,3810,100
|
|
20240404,092700,170406780,3810,3810,3810,3810,30
|
|
20240404,092600,170292480,3805,3805,3805,3805,0
|
|
20240404,092500,170292480,3805,3805,3805,3805,0
|
|
20240404,092400,170292480,3805,3800,3805,3800,1399
|
|
20240404,092300,164973790,3800,3800,3800,3800,2254
|
|
20240404,092200,156408590,3805,3800,3805,3800,567
|
|
20240404,092100,154253490,3805,3805,3805,3805,163
|
|
20240404,092000,153633275,3805,3810,3810,3805,1959
|
|
20240404,091900,146176010,3810,3810,3810,3810,1253
|
|
20240404,091800,141402080,3810,3815,3815,3810,923
|
|
20240404,091700,137885370,3820,3820,3820,3820,1
|
|
20240404,091600,137881550,3830,3825,3830,3825,35
|
|
20240404,091500,137747585,3830,3810,3830,3805,301
|
|
20240404,091400,136601050,3835,3835,3835,3835,52
|
|
20240404,091300,136401630,3835,3820,3845,3805,2819
|
|
20240404,091200,125632305,3850,3840,3850,3820,391
|
|
20240404,091100,124131245,3840,3820,3840,3820,904
|
|
20240404,091000,120677945,3840,3840,3840,3820,1956
|
|
20240404,090900,113205965,3820,3835,3835,3820,1170
|
|
20240404,090800,108736175,3840,3840,3840,3840,1001
|
|
20240404,090700,104892335,3820,3810,3840,3810,1463
|
|
20240404,090600,99300975,3810,3795,3810,3795,4422
|
|
20240404,090500,82515300,3795,3795,3810,3795,266
|
|
20240404,090400,81505740,3810,3795,3810,3790,2026
|
|
20240404,090300,73824075,3790,3795,3810,3790,3845
|
|
20240404,090200,59223485,3795,3815,3815,3790,9142
|
|
20240404,090100,24469980,3815,3845,3850,3815,1897
|
|
20240404,090000,17222105,3845,3825,3845,3825,3951
|