666 lines
32 KiB
CSV
666 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,200300,329380410,4200,4200,4200,4200,162
|
|
20240403,200200,329380410,4200,4200,4200,4200,0
|
|
20240403,200100,329380410,4200,4200,4200,4200,0
|
|
20240403,200000,329380410,4200,4200,4200,4200,0
|
|
20240403,195900,329380410,4200,4200,4200,4200,0
|
|
20240403,195800,329380410,4200,4200,4200,4200,0
|
|
20240403,195700,329380410,4200,4200,4200,4200,0
|
|
20240403,195600,329380410,4200,4200,4200,4200,0
|
|
20240403,195500,329380410,4200,4200,4200,4200,0
|
|
20240403,195400,329380410,4200,4200,4200,4200,0
|
|
20240403,195300,329380410,4200,4200,4200,4200,0
|
|
20240403,195200,329380410,4200,4200,4200,4200,0
|
|
20240403,195100,329380410,4200,4200,4200,4200,0
|
|
20240403,195000,329380410,4200,4200,4200,4200,0
|
|
20240403,194900,329380410,4200,4200,4200,4200,0
|
|
20240403,194800,329380410,4200,4200,4200,4200,0
|
|
20240403,194700,329380410,4200,4200,4200,4200,0
|
|
20240403,194600,329380410,4200,4200,4200,4200,0
|
|
20240403,194500,329380410,4200,4200,4200,4200,0
|
|
20240403,194400,329380410,4200,4200,4200,4200,0
|
|
20240403,194300,329380410,4200,4200,4200,4200,0
|
|
20240403,194200,329380410,4200,4200,4200,4200,0
|
|
20240403,194100,329380410,4200,4200,4200,4200,0
|
|
20240403,194000,329380410,4200,4200,4200,4200,0
|
|
20240403,193900,329380410,4200,4200,4200,4200,0
|
|
20240403,193800,329380410,4200,4200,4200,4200,0
|
|
20240403,193700,329380410,4200,4200,4200,4200,0
|
|
20240403,193600,329380410,4200,4200,4200,4200,0
|
|
20240403,193500,329380410,4200,4200,4200,4200,0
|
|
20240403,193400,329380410,4200,4200,4200,4200,0
|
|
20240403,193300,329380410,4200,4200,4200,4200,162
|
|
20240403,193200,329380410,4200,4200,4200,4200,0
|
|
20240403,193100,329380410,4200,4200,4200,4200,0
|
|
20240403,193000,329380410,4200,4200,4200,4200,0
|
|
20240403,192900,329380410,4200,4200,4200,4200,0
|
|
20240403,192800,329380410,4200,4200,4200,4200,0
|
|
20240403,192700,329380410,4200,4200,4200,4200,0
|
|
20240403,192600,329380410,4200,4200,4200,4200,0
|
|
20240403,192500,329380410,4200,4200,4200,4200,0
|
|
20240403,192400,329380410,4200,4200,4200,4200,0
|
|
20240403,192300,329380410,4200,4200,4200,4200,0
|
|
20240403,192200,329380410,4200,4200,4200,4200,0
|
|
20240403,192100,329380410,4200,4200,4200,4200,0
|
|
20240403,192000,329380410,4200,4200,4200,4200,0
|
|
20240403,191900,329380410,4200,4200,4200,4200,0
|
|
20240403,191800,329380410,4200,4200,4200,4200,0
|
|
20240403,191700,329380410,4200,4200,4200,4200,0
|
|
20240403,191600,329380410,4200,4200,4200,4200,0
|
|
20240403,191500,329380410,4200,4200,4200,4200,0
|
|
20240403,191400,329380410,4200,4200,4200,4200,0
|
|
20240403,191300,329380410,4200,4200,4200,4200,0
|
|
20240403,191200,329380410,4200,4200,4200,4200,0
|
|
20240403,191100,329380410,4200,4200,4200,4200,0
|
|
20240403,191000,329380410,4200,4200,4200,4200,0
|
|
20240403,190900,329380410,4200,4200,4200,4200,0
|
|
20240403,190800,329380410,4200,4200,4200,4200,0
|
|
20240403,190700,329380410,4200,4200,4200,4200,0
|
|
20240403,190600,329380410,4200,4200,4200,4200,0
|
|
20240403,190500,329380410,4200,4200,4200,4200,0
|
|
20240403,190400,329380410,4200,4200,4200,4200,0
|
|
20240403,190300,329380410,4200,4200,4200,4200,162
|
|
20240403,190200,329380410,4200,4200,4200,4200,0
|
|
20240403,190100,329380410,4200,4200,4200,4200,0
|
|
20240403,190000,329380410,4200,4200,4200,4200,0
|
|
20240403,185900,329380410,4200,4200,4200,4200,0
|
|
20240403,185800,329380410,4200,4200,4200,4200,0
|
|
20240403,185700,329380410,4200,4200,4200,4200,0
|
|
20240403,185600,329380410,4200,4200,4200,4200,0
|
|
20240403,185500,329380410,4200,4200,4200,4200,0
|
|
20240403,185400,329380410,4200,4200,4200,4200,0
|
|
20240403,185300,329380410,4200,4200,4200,4200,0
|
|
20240403,185200,329380410,4200,4200,4200,4200,0
|
|
20240403,185100,329380410,4200,4200,4200,4200,0
|
|
20240403,185000,329380410,4200,4200,4200,4200,0
|
|
20240403,184900,329380410,4200,4200,4200,4200,0
|
|
20240403,184800,329380410,4200,4200,4200,4200,0
|
|
20240403,184700,329380410,4200,4200,4200,4200,0
|
|
20240403,184600,329380410,4200,4200,4200,4200,0
|
|
20240403,184500,329380410,4200,4200,4200,4200,0
|
|
20240403,184400,329380410,4200,4200,4200,4200,0
|
|
20240403,184300,329380410,4200,4200,4200,4200,0
|
|
20240403,184200,329380410,4200,4200,4200,4200,0
|
|
20240403,184100,329380410,4200,4200,4200,4200,0
|
|
20240403,184000,329380410,4200,4200,4200,4200,0
|
|
20240403,183900,329380410,4200,4200,4200,4200,0
|
|
20240403,183800,329380410,4200,4200,4200,4200,0
|
|
20240403,183700,329380410,4200,4200,4200,4200,0
|
|
20240403,183600,329380410,4200,4200,4200,4200,0
|
|
20240403,183500,329380410,4200,4200,4200,4200,0
|
|
20240403,183400,329380410,4200,4200,4200,4200,0
|
|
20240403,183300,329380410,4200,4200,4200,4200,162
|
|
20240403,183200,329380410,4200,4200,4200,4200,0
|
|
20240403,183100,329380410,4200,4200,4200,4200,0
|
|
20240403,183000,329380410,4200,4200,4200,4200,0
|
|
20240403,182900,329380410,4200,4200,4200,4200,0
|
|
20240403,182800,329380410,4200,4200,4200,4200,0
|
|
20240403,182700,329380410,4200,4200,4200,4200,0
|
|
20240403,182600,329380410,4200,4200,4200,4200,0
|
|
20240403,182500,329380410,4200,4200,4200,4200,0
|
|
20240403,182400,329380410,4200,4200,4200,4200,0
|
|
20240403,182300,329380410,4200,4200,4200,4200,0
|
|
20240403,182200,329380410,4200,4200,4200,4200,0
|
|
20240403,182100,329380410,4200,4200,4200,4200,0
|
|
20240403,182000,329380410,4200,4200,4200,4200,0
|
|
20240403,181900,329380410,4200,4200,4200,4200,0
|
|
20240403,181800,329380410,4200,4200,4200,4200,0
|
|
20240403,181700,329380410,4200,4200,4200,4200,0
|
|
20240403,181600,329380410,4200,4200,4200,4200,0
|
|
20240403,181500,329380410,4200,4200,4200,4200,0
|
|
20240403,181400,329380410,4200,4200,4200,4200,0
|
|
20240403,181300,329380410,4200,4200,4200,4200,0
|
|
20240403,181200,329380410,4200,4200,4200,4200,0
|
|
20240403,181100,329380410,4200,4200,4200,4200,0
|
|
20240403,181000,329380410,4200,4200,4200,4200,0
|
|
20240403,180900,329380410,4200,4200,4200,4200,0
|
|
20240403,180800,329380410,4200,4200,4200,4200,0
|
|
20240403,180700,329380410,4200,4200,4200,4200,0
|
|
20240403,180600,329380410,4200,4200,4200,4200,0
|
|
20240403,180500,329380410,4200,4200,4200,4200,0
|
|
20240403,180400,329380410,4200,4200,4200,4200,0
|
|
20240403,180300,329380410,4200,4200,4200,4200,162
|
|
20240403,180200,329380410,4200,4200,4200,4200,0
|
|
20240403,180100,329380410,4200,4200,4200,4200,0
|
|
20240403,180000,329380410,4200,4200,4200,4200,0
|
|
20240403,175900,329380410,4200,4200,4200,4200,0
|
|
20240403,175800,329380410,4200,4200,4200,4200,0
|
|
20240403,175700,329380410,4200,4200,4200,4200,0
|
|
20240403,175600,329380410,4200,4200,4200,4200,0
|
|
20240403,175500,329380410,4200,4200,4200,4200,0
|
|
20240403,175400,329380410,4200,4200,4200,4200,0
|
|
20240403,175300,329380410,4200,4200,4200,4200,0
|
|
20240403,175200,329380410,4200,4200,4200,4200,0
|
|
20240403,175100,329380410,4200,4200,4200,4200,0
|
|
20240403,175000,329380410,4200,4200,4200,4200,0
|
|
20240403,174900,329380410,4200,4200,4200,4200,0
|
|
20240403,174800,329380410,4200,4200,4200,4200,0
|
|
20240403,174700,329380410,4200,4200,4200,4200,0
|
|
20240403,174600,329380410,4200,4200,4200,4200,0
|
|
20240403,174500,329380410,4200,4200,4200,4200,0
|
|
20240403,174400,329380410,4200,4200,4200,4200,0
|
|
20240403,174300,329380410,4200,4200,4200,4200,0
|
|
20240403,174200,329380410,4200,4200,4200,4200,0
|
|
20240403,174100,329380410,4200,4200,4200,4200,0
|
|
20240403,174000,329380410,4200,4200,4200,4200,0
|
|
20240403,173900,329380410,4200,4200,4200,4200,0
|
|
20240403,173800,329380410,4200,4200,4200,4200,0
|
|
20240403,173700,329380410,4200,4200,4200,4200,0
|
|
20240403,173600,329380410,4200,4200,4200,4200,0
|
|
20240403,173500,329380410,4200,4200,4200,4200,0
|
|
20240403,173400,329380410,4200,4200,4200,4200,0
|
|
20240403,173300,329380410,4200,4200,4200,4200,162
|
|
20240403,173200,329380410,4200,4200,4200,4200,0
|
|
20240403,173100,329380410,4200,4200,4200,4200,0
|
|
20240403,173000,329380410,4200,4200,4200,4200,0
|
|
20240403,172900,329380410,4200,4200,4200,4200,0
|
|
20240403,172800,329380410,4200,4200,4200,4200,0
|
|
20240403,172700,329380410,4200,4200,4200,4200,0
|
|
20240403,172600,329380410,4200,4200,4200,4200,0
|
|
20240403,172500,329380410,4200,4200,4200,4200,0
|
|
20240403,172400,329380410,4200,4200,4200,4200,0
|
|
20240403,172300,329380410,4200,4200,4200,4200,0
|
|
20240403,172200,329380410,4200,4200,4200,4200,0
|
|
20240403,172100,329380410,4200,4200,4200,4200,0
|
|
20240403,172000,329380410,4200,4200,4200,4200,0
|
|
20240403,171900,329380410,4200,4200,4200,4200,0
|
|
20240403,171800,329380410,4200,4200,4200,4200,0
|
|
20240403,171700,329380410,4200,4200,4200,4200,0
|
|
20240403,171600,329380410,4200,4200,4200,4200,0
|
|
20240403,171500,329380410,4200,4200,4200,4200,0
|
|
20240403,171400,329380410,4200,4200,4200,4200,0
|
|
20240403,171300,329380410,4200,4200,4200,4200,0
|
|
20240403,171200,329380410,4200,4200,4200,4200,0
|
|
20240403,171100,329380410,4200,4200,4200,4200,0
|
|
20240403,171000,329380410,4200,4200,4200,4200,0
|
|
20240403,170900,329380410,4200,4200,4200,4200,0
|
|
20240403,170800,329380410,4200,4200,4200,4200,0
|
|
20240403,170700,329380410,4200,4200,4200,4200,0
|
|
20240403,170600,329380410,4200,4200,4200,4200,0
|
|
20240403,170500,329380410,4200,4200,4200,4200,0
|
|
20240403,170400,329380410,4200,4200,4200,4200,0
|
|
20240403,170300,329380410,4200,4200,4200,4200,162
|
|
20240403,170200,329380410,4200,4200,4200,4200,0
|
|
20240403,170100,329380410,4200,4200,4200,4200,0
|
|
20240403,170000,329380410,4200,4200,4200,4200,0
|
|
20240403,165900,329380410,4200,4200,4200,4200,0
|
|
20240403,165800,329380410,4200,4200,4200,4200,0
|
|
20240403,165700,329380410,4200,4200,4200,4200,0
|
|
20240403,165600,329380410,4200,4200,4200,4200,0
|
|
20240403,165500,329380410,4200,4200,4200,4200,0
|
|
20240403,165400,329380410,4200,4200,4200,4200,0
|
|
20240403,165300,329380410,4200,4200,4200,4200,0
|
|
20240403,165200,329380410,4200,4200,4200,4200,0
|
|
20240403,165100,329380410,4200,4200,4200,4200,0
|
|
20240403,165000,329380410,4200,4200,4200,4200,0
|
|
20240403,164900,329380410,4200,4200,4200,4200,0
|
|
20240403,164800,329380410,4200,4200,4200,4200,0
|
|
20240403,164700,329380410,4200,4200,4200,4200,0
|
|
20240403,164600,329380410,4200,4200,4200,4200,0
|
|
20240403,164500,329380410,4200,4200,4200,4200,0
|
|
20240403,164400,329380410,4200,4200,4200,4200,0
|
|
20240403,164300,329380410,4200,4200,4200,4200,0
|
|
20240403,164200,329380410,4200,4200,4200,4200,0
|
|
20240403,164100,329380410,4200,4200,4200,4200,0
|
|
20240403,164000,329380410,4200,4200,4200,4200,0
|
|
20240403,163900,329380410,4200,4200,4200,4200,0
|
|
20240403,163800,329380410,4200,4200,4200,4200,0
|
|
20240403,163700,329380410,4200,4200,4200,4200,0
|
|
20240403,163600,329380410,4200,4200,4200,4200,0
|
|
20240403,163500,329380410,4200,4200,4200,4200,0
|
|
20240403,163400,329380410,4200,4200,4200,4200,0
|
|
20240403,163300,329380410,4200,4200,4200,4200,162
|
|
20240403,163200,329380410,4200,4200,4200,4200,0
|
|
20240403,163100,329380410,4200,4200,4200,4200,0
|
|
20240403,163000,329380410,4200,4200,4200,4200,0
|
|
20240403,162900,329380410,4200,4200,4200,4200,0
|
|
20240403,162800,329380410,4200,4200,4200,4200,0
|
|
20240403,162700,329380410,4200,4200,4200,4200,0
|
|
20240403,162600,329380410,4200,4200,4200,4200,0
|
|
20240403,162500,329380410,4200,4200,4200,4200,0
|
|
20240403,162400,329380410,4200,4200,4200,4200,0
|
|
20240403,162300,329380410,4200,4200,4200,4200,0
|
|
20240403,162200,329380410,4200,4200,4200,4200,0
|
|
20240403,162100,329380410,4200,4200,4200,4200,0
|
|
20240403,162000,329380410,4200,4200,4200,4200,0
|
|
20240403,161900,329380410,4200,4200,4200,4200,0
|
|
20240403,161800,329380410,4200,4200,4200,4200,0
|
|
20240403,161700,329380410,4200,4200,4200,4200,0
|
|
20240403,161600,329380410,4200,4200,4200,4200,0
|
|
20240403,161500,329380410,4200,4200,4200,4200,0
|
|
20240403,161400,329380410,4200,4200,4200,4200,0
|
|
20240403,161300,329380410,4200,4200,4200,4200,0
|
|
20240403,161200,329380410,4200,4200,4200,4200,0
|
|
20240403,161100,329380410,4200,4200,4200,4200,0
|
|
20240403,161000,329380410,4200,4200,4200,4200,0
|
|
20240403,160900,329380410,4200,4200,4200,4200,0
|
|
20240403,160800,329380410,4200,4200,4200,4200,0
|
|
20240403,160700,329380410,4200,4200,4200,4200,0
|
|
20240403,160600,329380410,4200,4200,4200,4200,0
|
|
20240403,160500,329380410,4200,4200,4200,4200,0
|
|
20240403,160400,329380410,4200,4200,4200,4200,0
|
|
20240403,160300,329380410,4200,4200,4200,4200,162
|
|
20240403,160200,329380410,4200,4200,4200,4200,0
|
|
20240403,160100,329380410,4200,4200,4200,4200,0
|
|
20240403,160000,329380410,4200,4200,4200,4200,0
|
|
20240403,155900,329380410,4200,4200,4200,4200,0
|
|
20240403,155800,329380410,4200,4200,4200,4200,0
|
|
20240403,155700,329380410,4200,4200,4200,4200,0
|
|
20240403,155600,329380410,4200,4200,4200,4200,0
|
|
20240403,155500,329380410,4200,4200,4200,4200,0
|
|
20240403,155400,329380410,4200,4200,4200,4200,0
|
|
20240403,155300,329380410,4200,4200,4200,4200,0
|
|
20240403,155200,329380410,4200,4200,4200,4200,0
|
|
20240403,155100,329380410,4200,4200,4200,4200,0
|
|
20240403,155000,329380410,4200,4200,4200,4200,0
|
|
20240403,154900,329380410,4200,4200,4200,4200,0
|
|
20240403,154800,329380410,4200,4200,4200,4200,0
|
|
20240403,154700,329380410,4200,4200,4200,4200,0
|
|
20240403,154600,329380410,4200,4200,4200,4200,0
|
|
20240403,154500,329380410,4200,4200,4200,4200,0
|
|
20240403,154400,329380410,4200,4200,4200,4200,0
|
|
20240403,154300,329380410,4200,4200,4200,4200,0
|
|
20240403,154200,329380410,4200,4200,4200,4200,0
|
|
20240403,154100,329380410,4200,4200,4200,4200,0
|
|
20240403,154000,329380410,4200,4200,4200,4200,0
|
|
20240403,153900,329380410,4200,4200,4200,4200,0
|
|
20240403,153800,329380410,4200,4200,4200,4200,0
|
|
20240403,153700,329380410,4200,4200,4200,4200,0
|
|
20240403,153600,329380410,4200,4200,4200,4200,0
|
|
20240403,153500,329380410,4200,4200,4200,4200,0
|
|
20240403,153400,329380410,4200,4200,4200,4200,0
|
|
20240403,153300,329380410,4200,4200,4200,4200,162
|
|
20240403,153200,329380410,4200,4200,4200,4200,0
|
|
20240403,153100,329380410,4200,4200,4200,4200,0
|
|
20240403,153000,329380410,4200,4200,4200,4200,162
|
|
20240403,152900,328700010,4195,4195,4195,4195,0
|
|
20240403,152800,328700010,4195,4195,4195,4195,0
|
|
20240403,152700,328700010,4195,4195,4195,4195,0
|
|
20240403,152600,328700010,4195,4195,4195,4195,0
|
|
20240403,152500,328700010,4195,4195,4195,4195,0
|
|
20240403,152400,328700010,4195,4195,4195,4195,0
|
|
20240403,152300,328700010,4195,4195,4195,4195,0
|
|
20240403,152200,328700010,4195,4195,4195,4195,0
|
|
20240403,152100,328700010,4195,4195,4195,4195,0
|
|
20240403,152000,328700010,4195,4195,4195,4195,0
|
|
20240403,151900,328700010,4195,4195,4195,4195,10
|
|
20240403,151800,328658060,4195,4195,4195,4195,20
|
|
20240403,151700,328574160,4195,4195,4195,4195,0
|
|
20240403,151600,328574160,4195,4195,4195,4195,100
|
|
20240403,151500,328154660,4195,4195,4195,4195,0
|
|
20240403,151400,328154660,4195,4195,4195,4195,6
|
|
20240403,151300,328129490,4195,4195,4195,4195,10
|
|
20240403,151200,328087540,4195,4195,4195,4195,0
|
|
20240403,151100,328087540,4195,4195,4195,4195,0
|
|
20240403,151000,328087540,4195,4190,4195,4190,102
|
|
20240403,150900,327659655,4195,4195,4195,4195,40
|
|
20240403,150800,327491855,4195,4195,4195,4195,0
|
|
20240403,150700,327491855,4195,4195,4195,4195,0
|
|
20240403,150600,327491855,4195,4190,4195,4190,1550
|
|
20240403,150500,320989855,4195,4195,4195,4195,2
|
|
20240403,150400,320981465,4195,4195,4195,4195,0
|
|
20240403,150300,320981465,4195,4195,4195,4195,0
|
|
20240403,150200,320981465,4195,4195,4195,4195,0
|
|
20240403,150100,320981465,4195,4195,4195,4195,0
|
|
20240403,150000,320981465,4195,4195,4195,4195,10
|
|
20240403,145900,320939515,4195,4195,4195,4195,1
|
|
20240403,145800,320935320,4195,4195,4195,4195,0
|
|
20240403,145700,320935320,4195,4195,4195,4195,13
|
|
20240403,145600,320880785,4195,4195,4195,4195,10
|
|
20240403,145500,320838835,4190,4190,4190,4185,33
|
|
20240403,145400,320700575,4195,4195,4195,4195,6
|
|
20240403,145300,320675405,4190,4190,4190,4190,0
|
|
20240403,145200,320675405,4190,4190,4190,4190,0
|
|
20240403,145100,320675405,4190,4190,4190,4190,0
|
|
20240403,145000,320675405,4190,4190,4190,4190,0
|
|
20240403,144900,320675405,4190,4185,4190,4185,383
|
|
20240403,144800,319071695,4185,4185,4185,4185,5
|
|
20240403,144700,319050770,4175,4175,4175,4175,0
|
|
20240403,144600,319050770,4175,4175,4175,4175,0
|
|
20240403,144500,319050770,4175,4175,4175,4175,0
|
|
20240403,144400,319050770,4175,4175,4175,4175,0
|
|
20240403,144300,319050770,4175,4180,4180,4175,500
|
|
20240403,144200,316963265,4180,4180,4180,4180,337
|
|
20240403,144100,315554605,4180,4180,4180,4180,4
|
|
20240403,144000,315537885,4175,4175,4175,4175,100
|
|
20240403,143900,315120385,4175,4175,4175,4175,0
|
|
20240403,143800,315120385,4175,4180,4180,4175,2000
|
|
20240403,143700,306766635,4185,4185,4185,4185,1
|
|
20240403,143600,306762450,4185,4185,4185,4185,0
|
|
20240403,143500,306762450,4185,4185,4185,4185,0
|
|
20240403,143400,306762450,4185,4185,4185,4185,2
|
|
20240403,143300,306754080,4185,4185,4185,4185,2
|
|
20240403,143200,306745710,4185,4180,4185,4180,211
|
|
20240403,143100,305863675,4180,4180,4180,4180,227
|
|
20240403,143000,304914815,4180,4185,4185,4180,5
|
|
20240403,142900,304893895,4190,4190,4190,4190,3
|
|
20240403,142800,304881325,4190,4190,4190,4190,1
|
|
20240403,142700,304877135,4190,4185,4190,4185,1007
|
|
20240403,142600,300658940,4180,4180,4180,4180,0
|
|
20240403,142500,300658940,4180,4180,4180,4180,0
|
|
20240403,142400,300658940,4180,4180,4180,4180,1000
|
|
20240403,142300,296478940,4180,4180,4180,4180,120
|
|
20240403,142200,295977340,4185,4185,4185,4185,51
|
|
20240403,142100,295763905,4185,4185,4185,4185,327
|
|
20240403,142000,294395410,4190,4190,4190,4190,0
|
|
20240403,141900,294395410,4190,4190,4190,4190,0
|
|
20240403,141800,294395410,4190,4190,4190,4190,208
|
|
20240403,141700,293523890,4195,4195,4195,4195,2
|
|
20240403,141600,293515500,4195,4195,4195,4195,0
|
|
20240403,141500,293515500,4195,4195,4195,4195,1
|
|
20240403,141400,293511305,4195,4195,4195,4195,11
|
|
20240403,141300,293465160,4195,4195,4195,4195,0
|
|
20240403,141200,293465160,4195,4195,4195,4195,0
|
|
20240403,141100,293465160,4195,4195,4195,4195,0
|
|
20240403,141000,293465160,4195,4195,4195,4195,0
|
|
20240403,140900,293465160,4195,4195,4195,4195,0
|
|
20240403,140800,293465160,4195,4195,4195,4195,0
|
|
20240403,140700,293465160,4195,4195,4195,4195,166
|
|
20240403,140600,292768790,4190,4190,4190,4190,6
|
|
20240403,140500,292743650,4185,4185,4185,4185,0
|
|
20240403,140400,292743650,4185,4185,4185,4185,0
|
|
20240403,140300,292743650,4185,4185,4185,4185,0
|
|
20240403,140200,292743650,4185,4185,4185,4185,1
|
|
20240403,140100,292739465,4190,4190,4190,4190,2
|
|
20240403,140000,292731085,4190,4190,4190,4190,0
|
|
20240403,135900,292731085,4190,4190,4190,4190,12
|
|
20240403,135800,292680805,4185,4185,4185,4185,0
|
|
20240403,135700,292680805,4185,4185,4185,4185,322
|
|
20240403,135600,291333235,4185,4185,4185,4185,0
|
|
20240403,135500,291333235,4185,4185,4185,4185,0
|
|
20240403,135400,291333235,4185,4185,4185,4185,0
|
|
20240403,135300,291333235,4185,4185,4185,4185,5
|
|
20240403,135200,291312310,4185,4185,4185,4185,20
|
|
20240403,135100,291228610,4180,4180,4180,4180,5
|
|
20240403,135000,291207710,4180,4180,4180,4180,0
|
|
20240403,134900,291207710,4180,4180,4180,4180,0
|
|
20240403,134800,291207710,4180,4180,4180,4180,2
|
|
20240403,134700,291199350,4185,4185,4185,4185,0
|
|
20240403,134600,291199350,4185,4185,4185,4185,0
|
|
20240403,134500,291199350,4185,4185,4185,4185,13
|
|
20240403,134400,291144945,4185,4185,4185,4185,62
|
|
20240403,134300,290885475,4190,4190,4190,4190,2
|
|
20240403,134200,290877095,4190,4190,4190,4190,200
|
|
20240403,134100,290039095,4190,4190,4190,4190,0
|
|
20240403,134000,290039095,4190,4190,4190,4190,0
|
|
20240403,133900,290039095,4190,4190,4190,4190,3
|
|
20240403,133800,290026525,4190,4190,4190,4190,0
|
|
20240403,133700,290026525,4190,4190,4190,4190,0
|
|
20240403,133600,290026525,4190,4190,4190,4190,0
|
|
20240403,133500,290026525,4190,4190,4190,4190,0
|
|
20240403,133400,290026525,4190,4190,4190,4190,0
|
|
20240403,133300,290026525,4190,4190,4190,4190,283
|
|
20240403,133200,288840755,4190,4190,4190,4190,0
|
|
20240403,133100,288840755,4190,4190,4190,4190,0
|
|
20240403,133000,288840755,4190,4190,4190,4190,100
|
|
20240403,132900,288421755,4200,4200,4200,4200,0
|
|
20240403,132800,288421755,4200,4200,4200,4200,0
|
|
20240403,132700,288421755,4200,4200,4200,4200,0
|
|
20240403,132600,288421755,4200,4200,4200,4200,0
|
|
20240403,132500,288421755,4200,4200,4200,4200,0
|
|
20240403,132400,288421755,4200,4200,4200,4200,0
|
|
20240403,132300,288421755,4200,4200,4200,4200,3
|
|
20240403,132200,288409155,4200,4200,4200,4200,1
|
|
20240403,132100,288404955,4190,4190,4190,4190,0
|
|
20240403,132000,288404955,4190,4190,4190,4190,0
|
|
20240403,131900,288404955,4190,4190,4190,4190,0
|
|
20240403,131800,288404955,4190,4190,4190,4190,0
|
|
20240403,131700,288404955,4190,4190,4190,4190,14
|
|
20240403,131600,288346295,4190,4190,4190,4190,0
|
|
20240403,131500,288346295,4190,4190,4190,4190,500
|
|
20240403,131400,286251295,4190,4190,4190,4190,0
|
|
20240403,131300,286251295,4190,4190,4190,4190,0
|
|
20240403,131200,286251295,4190,4190,4190,4190,0
|
|
20240403,131100,286251295,4190,4190,4190,4190,152
|
|
20240403,131000,285614415,4190,4190,4190,4190,0
|
|
20240403,130900,285614415,4190,4185,4190,4185,1105
|
|
20240403,130800,280984940,4180,4185,4185,4180,120
|
|
20240403,130700,280482840,4185,4185,4185,4185,0
|
|
20240403,130600,280482840,4185,4180,4185,4180,80
|
|
20240403,130500,280148415,4180,4180,4180,4180,0
|
|
20240403,130400,280148415,4180,4180,4180,4180,18
|
|
20240403,130300,280073175,4180,4180,4180,4180,10
|
|
20240403,130200,280031375,4180,4180,4180,4180,0
|
|
20240403,130100,280031375,4180,4180,4180,4180,2
|
|
20240403,130000,280023015,4180,4180,4180,4180,8
|
|
20240403,125900,279989575,4180,4180,4180,4180,0
|
|
20240403,125800,279989575,4180,4180,4180,4180,33
|
|
20240403,125700,279851635,4180,4180,4180,4180,5
|
|
20240403,125600,279830735,4180,4180,4180,4180,0
|
|
20240403,125500,279830735,4180,4180,4180,4180,0
|
|
20240403,125400,279830735,4180,4180,4180,4180,20
|
|
20240403,125300,279747135,4180,4180,4180,4180,0
|
|
20240403,125200,279747135,4180,4180,4180,4180,0
|
|
20240403,125100,279747135,4180,4180,4180,4180,0
|
|
20240403,125000,279747135,4180,4180,4180,4180,0
|
|
20240403,124900,279747135,4180,4180,4180,4180,3
|
|
20240403,124800,279734595,4185,4185,4185,4185,0
|
|
20240403,124700,279734595,4185,4180,4185,4180,179
|
|
20240403,124600,278985485,4170,4170,4170,4170,0
|
|
20240403,124500,278985485,4170,4170,4170,4170,0
|
|
20240403,124400,278985485,4170,4170,4170,4170,0
|
|
20240403,124300,278985485,4170,4170,4170,4170,2
|
|
20240403,124200,278977145,4180,4180,4180,4180,0
|
|
20240403,124100,278977145,4180,4180,4180,4180,0
|
|
20240403,124000,278977145,4180,4180,4180,4180,0
|
|
20240403,123900,278977145,4180,4180,4180,4180,0
|
|
20240403,123800,278977145,4180,4190,4190,4170,2780
|
|
20240403,123700,267377560,4180,4180,4180,4180,0
|
|
20240403,123600,267377560,4180,4180,4180,4180,0
|
|
20240403,123500,267377560,4180,4180,4180,4180,0
|
|
20240403,123400,267377560,4180,4180,4180,4180,0
|
|
20240403,123300,267377560,4180,4180,4180,4180,0
|
|
20240403,123200,267377560,4180,4180,4180,4180,0
|
|
20240403,123100,267377560,4180,4180,4180,4180,0
|
|
20240403,123000,267377560,4180,4180,4180,4180,0
|
|
20240403,122900,267377560,4180,4180,4180,4180,0
|
|
20240403,122800,267377560,4180,4180,4180,4180,0
|
|
20240403,122700,267377560,4180,4180,4180,4180,2
|
|
20240403,122600,267369200,4180,4180,4180,4170,7
|
|
20240403,122500,267339970,4180,4175,4185,4175,22448
|
|
20240403,122400,173619340,4175,4185,4185,4175,1660
|
|
20240403,122300,166688820,4180,4190,4190,4180,508
|
|
20240403,122200,164565370,4185,4190,4190,4185,208
|
|
20240403,122100,163694780,4190,4190,4190,4190,0
|
|
20240403,122000,163694780,4190,4190,4190,4190,669
|
|
20240403,121900,160891670,4190,4190,4190,4190,0
|
|
20240403,121800,160891670,4190,4190,4190,4190,22
|
|
20240403,121700,160799490,4210,4210,4210,4210,0
|
|
20240403,121600,160799490,4210,4200,4210,4200,256
|
|
20240403,121500,159723060,4195,4195,4195,4195,0
|
|
20240403,121400,159723060,4195,4195,4195,4195,510
|
|
20240403,121300,157583610,4190,4190,4190,4190,0
|
|
20240403,121200,157583610,4190,4190,4190,4190,0
|
|
20240403,121100,157583610,4190,4190,4190,4190,0
|
|
20240403,121000,157583610,4190,4190,4190,4190,0
|
|
20240403,120900,157583610,4190,4190,4190,4190,0
|
|
20240403,120800,157583610,4190,4200,4200,4190,270
|
|
20240403,120700,156451960,4195,4195,4195,4195,0
|
|
20240403,120600,156451960,4195,4195,4195,4195,66
|
|
20240403,120500,156175090,4200,4200,4200,4200,0
|
|
20240403,120400,156175090,4200,4205,4205,4200,237
|
|
20240403,120300,155178940,4205,4205,4205,4205,0
|
|
20240403,120200,155178940,4205,4205,4205,4205,0
|
|
20240403,120100,155178940,4205,4205,4205,4205,0
|
|
20240403,120000,155178940,4205,4205,4205,4205,0
|
|
20240403,115900,155178940,4205,4205,4205,4205,0
|
|
20240403,115800,155178940,4205,4205,4205,4205,0
|
|
20240403,115700,155178940,4205,4205,4205,4205,0
|
|
20240403,115600,155178940,4205,4205,4205,4205,0
|
|
20240403,115500,155178940,4205,4205,4205,4205,0
|
|
20240403,115400,155178940,4205,4205,4205,4205,0
|
|
20240403,115300,155178940,4205,4205,4205,4205,200
|
|
20240403,115200,154337940,4205,4205,4205,4205,0
|
|
20240403,115100,154337940,4205,4205,4205,4205,0
|
|
20240403,115000,154337940,4205,4205,4205,4205,0
|
|
20240403,114900,154337940,4205,4205,4205,4205,0
|
|
20240403,114800,154337940,4205,4205,4205,4205,0
|
|
20240403,114700,154337940,4205,4205,4205,4205,0
|
|
20240403,114600,154337940,4205,4205,4205,4205,19
|
|
20240403,114500,154258045,4200,4200,4200,4200,0
|
|
20240403,114400,154258045,4200,4200,4200,4200,330
|
|
20240403,114300,152872045,4200,4200,4200,4200,5
|
|
20240403,114200,152851045,4205,4205,4205,4205,0
|
|
20240403,114100,152851045,4205,4205,4205,4205,0
|
|
20240403,114000,152851045,4205,4205,4205,4205,0
|
|
20240403,113900,152851045,4205,4205,4205,4205,399
|
|
20240403,113800,151173250,4205,4205,4205,4205,0
|
|
20240403,113700,151173250,4205,4205,4205,4205,0
|
|
20240403,113600,151173250,4205,4205,4205,4205,196
|
|
20240403,113500,150349070,4210,4210,4210,4210,0
|
|
20240403,113400,150349070,4210,4210,4210,4210,0
|
|
20240403,113300,150349070,4210,4210,4210,4210,225
|
|
20240403,113200,149401820,4200,4200,4200,4200,0
|
|
20240403,113100,149401820,4200,4200,4200,4200,0
|
|
20240403,113000,149401820,4200,4200,4200,4200,101
|
|
20240403,112900,148977620,4210,4205,4210,4205,255
|
|
20240403,112800,147904095,4210,4210,4210,4210,118
|
|
20240403,112700,147407315,4210,4205,4210,4205,693
|
|
20240403,112600,144491725,4210,4210,4210,4210,0
|
|
20240403,112500,144491725,4210,4210,4210,4210,0
|
|
20240403,112400,144491725,4210,4210,4210,4210,450
|
|
20240403,112300,142597225,4210,4210,4210,4210,0
|
|
20240403,112200,142597225,4210,4200,4210,4200,2068
|
|
20240403,112100,133896625,4200,4200,4200,4200,0
|
|
20240403,112000,133896625,4200,4200,4200,4200,0
|
|
20240403,111900,133896625,4200,4200,4200,4200,11
|
|
20240403,111800,133850425,4200,4200,4200,4200,0
|
|
20240403,111700,133850425,4200,4200,4200,4200,0
|
|
20240403,111600,133850425,4200,4200,4200,4200,0
|
|
20240403,111500,133850425,4200,4200,4200,4200,262
|
|
20240403,111400,132750025,4200,4200,4200,4200,173
|
|
20240403,111300,132023425,4200,4210,4210,4200,400
|
|
20240403,111200,130341315,4210,4210,4210,4210,0
|
|
20240403,111100,130341315,4210,4210,4210,4210,0
|
|
20240403,111000,130341315,4210,4210,4210,4210,0
|
|
20240403,110900,130341315,4210,4210,4210,4210,0
|
|
20240403,110800,130341315,4210,4230,4230,4200,1861
|
|
20240403,110700,122488710,4230,4230,4230,4230,0
|
|
20240403,110600,122488710,4230,4230,4230,4230,0
|
|
20240403,110500,122488710,4230,4230,4230,4230,2
|
|
20240403,110400,122480250,4235,4235,4235,4235,5
|
|
20240403,110300,122459075,4235,4235,4235,4235,0
|
|
20240403,110200,122459075,4235,4225,4235,4225,133
|
|
20240403,110100,121896380,4220,4220,4220,4220,5
|
|
20240403,110000,121875280,4220,4220,4220,4220,0
|
|
20240403,105900,121875280,4220,4220,4220,4220,30
|
|
20240403,105800,121748680,4220,4220,4220,4220,0
|
|
20240403,105700,121748680,4220,4220,4220,4220,1
|
|
20240403,105600,121744460,4220,4220,4220,4220,2
|
|
20240403,105500,121736020,4225,4225,4225,4225,0
|
|
20240403,105400,121736020,4225,4225,4225,4225,0
|
|
20240403,105300,121736020,4225,4225,4225,4225,0
|
|
20240403,105200,121736020,4225,4225,4225,4225,0
|
|
20240403,105100,121736020,4225,4225,4225,4225,0
|
|
20240403,105000,121736020,4225,4225,4225,4225,1
|
|
20240403,104900,121731795,4230,4225,4230,4225,30
|
|
20240403,104800,121604900,4230,4230,4230,4230,0
|
|
20240403,104700,121604900,4230,4225,4230,4225,241
|
|
20240403,104600,120585520,4225,4225,4225,4225,0
|
|
20240403,104500,120585520,4225,4225,4225,4225,0
|
|
20240403,104400,120585520,4225,4225,4225,4225,4
|
|
20240403,104300,120568620,4230,4220,4230,4220,150
|
|
20240403,104200,119934810,4220,4220,4220,4220,0
|
|
20240403,104100,119934810,4220,4220,4220,4220,18
|
|
20240403,104000,119858850,4215,4215,4215,4215,30
|
|
20240403,103900,119732400,4215,4215,4215,4215,0
|
|
20240403,103800,119732400,4215,4215,4215,4215,0
|
|
20240403,103700,119732400,4215,4215,4215,4215,0
|
|
20240403,103600,119732400,4215,4215,4215,4215,0
|
|
20240403,103500,119732400,4215,4220,4220,4215,11
|
|
20240403,103400,119685985,4225,4225,4225,4225,0
|
|
20240403,103300,119685985,4225,4225,4225,4225,4
|
|
20240403,103200,119669085,4230,4210,4245,4205,417
|
|
20240403,103100,117908025,4205,4205,4205,4205,0
|
|
20240403,103000,117908025,4205,4210,4210,4205,153
|
|
20240403,102900,117264545,4210,4210,4210,4210,0
|
|
20240403,102800,117264545,4210,4215,4215,4210,198
|
|
20240403,102700,116430810,4215,4215,4215,4215,0
|
|
20240403,102600,116430810,4215,4235,4265,4215,110
|
|
20240403,102500,115966585,4265,4265,4265,4265,0
|
|
20240403,102400,115966585,4265,4265,4265,4265,0
|
|
20240403,102300,115966585,4265,4265,4265,4265,0
|
|
20240403,102200,115966585,4265,4265,4265,4265,0
|
|
20240403,102100,115966585,4265,4230,4265,4230,4
|
|
20240403,102000,115949560,4220,4220,4220,4220,129
|
|
20240403,101900,115405180,4220,4230,4235,4220,11
|
|
20240403,101800,115358615,4220,4220,4220,4220,3
|
|
20240403,101700,115345955,4220,4220,4220,4220,2
|
|
20240403,101600,115337515,4220,4220,4220,4220,0
|
|
20240403,101500,115337515,4220,4220,4220,4220,0
|
|
20240403,101400,115337515,4220,4220,4220,4220,130
|
|
20240403,101300,114788915,4220,4220,4220,4220,0
|
|
20240403,101200,114788915,4220,4225,4225,4220,50
|
|
20240403,101100,114577895,4220,4220,4220,4220,0
|
|
20240403,101000,114577895,4220,4220,4220,4220,0
|
|
20240403,100900,114577895,4220,4230,4260,4220,213
|
|
20240403,100800,113675355,4225,4225,4225,4225,153
|
|
20240403,100700,113028930,4235,4235,4235,4235,25
|
|
20240403,100600,112923055,4270,4270,4270,4270,0
|
|
20240403,100500,112923055,4270,4270,4270,4270,0
|
|
20240403,100400,112923055,4270,4270,4270,4270,0
|
|
20240403,100300,112923055,4270,4270,4270,4270,0
|
|
20240403,100200,112923055,4270,4220,4270,4220,29
|
|
20240403,100100,112799555,4250,4205,4250,4205,26
|
|
20240403,100000,112689570,4205,4190,4240,4190,2058
|
|
20240403,095900,103984170,4200,4190,4200,4190,7
|
|
20240403,095800,103954810,4190,4190,4190,4190,4
|
|
20240403,095700,103938050,4180,4180,4180,4180,0
|
|
20240403,095600,103938050,4180,4170,4180,4170,5
|
|
20240403,095500,103917190,4180,4180,4180,4180,0
|
|
20240403,095400,103917190,4180,4180,4195,4180,9
|
|
20240403,095300,103879495,4180,4180,4180,4180,50
|
|
20240403,095200,103670495,4180,4180,4180,4180,1
|
|
20240403,095100,103666315,4180,4170,4180,4165,254
|
|
20240403,095000,102607130,4170,4175,4175,4160,2127
|
|
20240403,094900,93743660,4180,4180,4180,4180,228
|
|
20240403,094800,92790620,4180,4180,4180,4180,260
|
|
20240403,094700,91703820,4190,4205,4220,4180,4297
|
|
20240403,094600,73690090,4205,4205,4205,4205,0
|
|
20240403,094500,73690090,4205,4210,4210,4205,1030
|
|
20240403,094400,69357400,4215,4215,4215,4215,0
|
|
20240403,094300,69357400,4215,4215,4215,4215,1
|
|
20240403,094200,69353185,4210,4210,4210,4210,3
|
|
20240403,094100,69340555,4210,4210,4210,4210,5
|
|
20240403,094000,69319505,4210,4210,4210,4210,0
|
|
20240403,093900,69319505,4210,4210,4210,4210,2902
|
|
20240403,093800,57102085,4210,4210,4210,4210,50
|
|
20240403,093700,56891585,4205,4205,4205,4205,0
|
|
20240403,093600,56891585,4205,4205,4205,4205,1
|
|
20240403,093500,56887380,4205,4205,4205,4205,0
|
|
20240403,093400,56887380,4205,4205,4205,4205,0
|
|
20240403,093300,56887380,4205,4205,4205,4205,200
|
|
20240403,093200,56046380,4225,4225,4225,4225,0
|
|
20240403,093100,56046380,4225,4225,4225,4225,0
|
|
20240403,093000,56046380,4225,4215,4225,4215,6
|
|
20240403,092900,56021040,4210,4210,4210,4210,174
|
|
20240403,092800,55288500,4215,4215,4215,4215,9
|
|
20240403,092700,55250565,4215,4215,4215,4215,0
|
|
20240403,092600,55250565,4215,4215,4215,4215,4
|
|
20240403,092500,55233705,4215,4215,4220,4215,15
|
|
20240403,092400,55170440,4215,4215,4215,4215,0
|
|
20240403,092300,55170440,4215,4215,4215,4215,0
|
|
20240403,092200,55170440,4215,4215,4215,4215,0
|
|
20240403,092100,55170440,4215,4220,4220,4210,628
|
|
20240403,092000,52522285,4215,4225,4225,4215,3000
|
|
20240403,091900,39870225,4225,4225,4225,4225,4
|
|
20240403,091800,39853325,4225,4230,4230,4225,430
|
|
20240403,091700,38036570,4225,4225,4225,4225,0
|
|
20240403,091600,38036570,4225,4235,4240,4225,305
|
|
20240403,091500,36747875,4240,4240,4240,4240,2
|
|
20240403,091400,36739395,4235,4235,4235,4235,47
|
|
20240403,091300,36540350,4225,4225,4225,4225,0
|
|
20240403,091200,36540350,4225,4225,4225,4225,0
|
|
20240403,091100,36540350,4225,4225,4230,4225,362
|
|
20240403,091000,35009390,4225,4230,4230,4220,1555
|
|
20240403,090900,28437165,4230,4230,4230,4230,163
|
|
20240403,090800,27747675,4240,4230,4240,4230,116
|
|
20240403,090700,27255995,4230,4230,4230,4230,390
|
|
20240403,090600,25606295,4235,4235,4235,4235,3
|
|
20240403,090500,25593590,4235,4240,4240,4235,355
|
|
20240403,090400,24088665,4240,4240,4240,4240,104
|
|
20240403,090300,23647705,4240,4245,4245,4240,55
|
|
20240403,090200,23414480,4245,4225,4245,4225,475
|
|
20240403,090100,21406745,4265,4300,4300,4220,4053
|
|
20240403,090000,4210865,4305,4310,4310,4305,977
|