696 lines
33 KiB
CSV
696 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,203300,365136370,4680,4680,4680,4680,577
|
|
20240402,203200,365136370,4680,4680,4680,4680,0
|
|
20240402,203100,365136370,4680,4680,4680,4680,0
|
|
20240402,203000,365136370,4680,4680,4680,4680,0
|
|
20240402,202900,365136370,4680,4680,4680,4680,0
|
|
20240402,202800,365136370,4680,4680,4680,4680,0
|
|
20240402,202700,365136370,4680,4680,4680,4680,0
|
|
20240402,202600,365136370,4680,4680,4680,4680,0
|
|
20240402,202500,365136370,4680,4680,4680,4680,0
|
|
20240402,202400,365136370,4680,4680,4680,4680,0
|
|
20240402,202300,365136370,4680,4680,4680,4680,0
|
|
20240402,202200,365136370,4680,4680,4680,4680,0
|
|
20240402,202100,365136370,4680,4680,4680,4680,0
|
|
20240402,202000,365136370,4680,4680,4680,4680,0
|
|
20240402,201900,365136370,4680,4680,4680,4680,0
|
|
20240402,201800,365136370,4680,4680,4680,4680,0
|
|
20240402,201700,365136370,4680,4680,4680,4680,0
|
|
20240402,201600,365136370,4680,4680,4680,4680,0
|
|
20240402,201500,365136370,4680,4680,4680,4680,0
|
|
20240402,201400,365136370,4680,4680,4680,4680,0
|
|
20240402,201300,365136370,4680,4680,4680,4680,0
|
|
20240402,201200,365136370,4680,4680,4680,4680,0
|
|
20240402,201100,365136370,4680,4680,4680,4680,0
|
|
20240402,201000,365136370,4680,4680,4680,4680,0
|
|
20240402,200900,365136370,4680,4680,4680,4680,0
|
|
20240402,200800,365136370,4680,4680,4680,4680,0
|
|
20240402,200700,365136370,4680,4680,4680,4680,0
|
|
20240402,200600,365136370,4680,4680,4680,4680,0
|
|
20240402,200500,365136370,4680,4680,4680,4680,0
|
|
20240402,200400,365136370,4680,4680,4680,4680,0
|
|
20240402,200300,365136370,4680,4680,4680,4680,577
|
|
20240402,200200,365136370,4680,4680,4680,4680,0
|
|
20240402,200100,365136370,4680,4680,4680,4680,0
|
|
20240402,200000,365136370,4680,4680,4680,4680,0
|
|
20240402,195900,365136370,4680,4680,4680,4680,0
|
|
20240402,195800,365136370,4680,4680,4680,4680,0
|
|
20240402,195700,365136370,4680,4680,4680,4680,0
|
|
20240402,195600,365136370,4680,4680,4680,4680,0
|
|
20240402,195500,365136370,4680,4680,4680,4680,0
|
|
20240402,195400,365136370,4680,4680,4680,4680,0
|
|
20240402,195300,365136370,4680,4680,4680,4680,0
|
|
20240402,195200,365136370,4680,4680,4680,4680,0
|
|
20240402,195100,365136370,4680,4680,4680,4680,0
|
|
20240402,195000,365136370,4680,4680,4680,4680,0
|
|
20240402,194900,365136370,4680,4680,4680,4680,0
|
|
20240402,194800,365136370,4680,4680,4680,4680,0
|
|
20240402,194700,365136370,4680,4680,4680,4680,0
|
|
20240402,194600,365136370,4680,4680,4680,4680,0
|
|
20240402,194500,365136370,4680,4680,4680,4680,0
|
|
20240402,194400,365136370,4680,4680,4680,4680,0
|
|
20240402,194300,365136370,4680,4680,4680,4680,0
|
|
20240402,194200,365136370,4680,4680,4680,4680,0
|
|
20240402,194100,365136370,4680,4680,4680,4680,0
|
|
20240402,194000,365136370,4680,4680,4680,4680,0
|
|
20240402,193900,365136370,4680,4680,4680,4680,0
|
|
20240402,193800,365136370,4680,4680,4680,4680,0
|
|
20240402,193700,365136370,4680,4680,4680,4680,0
|
|
20240402,193600,365136370,4680,4680,4680,4680,0
|
|
20240402,193500,365136370,4680,4680,4680,4680,0
|
|
20240402,193400,365136370,4680,4680,4680,4680,0
|
|
20240402,193300,365136370,4680,4680,4680,4680,577
|
|
20240402,193200,365136370,4680,4680,4680,4680,0
|
|
20240402,193100,365136370,4680,4680,4680,4680,0
|
|
20240402,193000,365136370,4680,4680,4680,4680,0
|
|
20240402,192900,365136370,4680,4680,4680,4680,0
|
|
20240402,192800,365136370,4680,4680,4680,4680,0
|
|
20240402,192700,365136370,4680,4680,4680,4680,0
|
|
20240402,192600,365136370,4680,4680,4680,4680,0
|
|
20240402,192500,365136370,4680,4680,4680,4680,0
|
|
20240402,192400,365136370,4680,4680,4680,4680,0
|
|
20240402,192300,365136370,4680,4680,4680,4680,0
|
|
20240402,192200,365136370,4680,4680,4680,4680,0
|
|
20240402,192100,365136370,4680,4680,4680,4680,0
|
|
20240402,192000,365136370,4680,4680,4680,4680,0
|
|
20240402,191900,365136370,4680,4680,4680,4680,0
|
|
20240402,191800,365136370,4680,4680,4680,4680,0
|
|
20240402,191700,365136370,4680,4680,4680,4680,0
|
|
20240402,191600,365136370,4680,4680,4680,4680,0
|
|
20240402,191500,365136370,4680,4680,4680,4680,0
|
|
20240402,191400,365136370,4680,4680,4680,4680,0
|
|
20240402,191300,365136370,4680,4680,4680,4680,0
|
|
20240402,191200,365136370,4680,4680,4680,4680,0
|
|
20240402,191100,365136370,4680,4680,4680,4680,0
|
|
20240402,191000,365136370,4680,4680,4680,4680,0
|
|
20240402,190900,365136370,4680,4680,4680,4680,0
|
|
20240402,190800,365136370,4680,4680,4680,4680,0
|
|
20240402,190700,365136370,4680,4680,4680,4680,0
|
|
20240402,190600,365136370,4680,4680,4680,4680,0
|
|
20240402,190500,365136370,4680,4680,4680,4680,0
|
|
20240402,190400,365136370,4680,4680,4680,4680,0
|
|
20240402,190300,365136370,4680,4680,4680,4680,577
|
|
20240402,190200,365136370,4680,4680,4680,4680,0
|
|
20240402,190100,365136370,4680,4680,4680,4680,0
|
|
20240402,190000,365136370,4680,4680,4680,4680,0
|
|
20240402,185900,365136370,4680,4680,4680,4680,0
|
|
20240402,185800,365136370,4680,4680,4680,4680,0
|
|
20240402,185700,365136370,4680,4680,4680,4680,0
|
|
20240402,185600,365136370,4680,4680,4680,4680,0
|
|
20240402,185500,365136370,4680,4680,4680,4680,0
|
|
20240402,185400,365136370,4680,4680,4680,4680,0
|
|
20240402,185300,365136370,4680,4680,4680,4680,0
|
|
20240402,185200,365136370,4680,4680,4680,4680,0
|
|
20240402,185100,365136370,4680,4680,4680,4680,0
|
|
20240402,185000,365136370,4680,4680,4680,4680,0
|
|
20240402,184900,365136370,4680,4680,4680,4680,0
|
|
20240402,184800,365136370,4680,4680,4680,4680,0
|
|
20240402,184700,365136370,4680,4680,4680,4680,0
|
|
20240402,184600,365136370,4680,4680,4680,4680,0
|
|
20240402,184500,365136370,4680,4680,4680,4680,0
|
|
20240402,184400,365136370,4680,4680,4680,4680,0
|
|
20240402,184300,365136370,4680,4680,4680,4680,0
|
|
20240402,184200,365136370,4680,4680,4680,4680,0
|
|
20240402,184100,365136370,4680,4680,4680,4680,0
|
|
20240402,184000,365136370,4680,4680,4680,4680,0
|
|
20240402,183900,365136370,4680,4680,4680,4680,0
|
|
20240402,183800,365136370,4680,4680,4680,4680,0
|
|
20240402,183700,365136370,4680,4680,4680,4680,0
|
|
20240402,183600,365136370,4680,4680,4680,4680,0
|
|
20240402,183500,365136370,4680,4680,4680,4680,0
|
|
20240402,183400,365136370,4680,4680,4680,4680,0
|
|
20240402,183300,365136370,4680,4680,4680,4680,577
|
|
20240402,183200,365136370,4680,4680,4680,4680,0
|
|
20240402,183100,365136370,4680,4680,4680,4680,0
|
|
20240402,183000,365136370,4680,4680,4680,4680,0
|
|
20240402,182900,365136370,4680,4680,4680,4680,0
|
|
20240402,182800,365136370,4680,4680,4680,4680,0
|
|
20240402,182700,365136370,4680,4680,4680,4680,0
|
|
20240402,182600,365136370,4680,4680,4680,4680,0
|
|
20240402,182500,365136370,4680,4680,4680,4680,0
|
|
20240402,182400,365136370,4680,4680,4680,4680,0
|
|
20240402,182300,365136370,4680,4680,4680,4680,0
|
|
20240402,182200,365136370,4680,4680,4680,4680,0
|
|
20240402,182100,365136370,4680,4680,4680,4680,0
|
|
20240402,182000,365136370,4680,4680,4680,4680,0
|
|
20240402,181900,365136370,4680,4680,4680,4680,0
|
|
20240402,181800,365136370,4680,4680,4680,4680,0
|
|
20240402,181700,365136370,4680,4680,4680,4680,0
|
|
20240402,181600,365136370,4680,4680,4680,4680,0
|
|
20240402,181500,365136370,4680,4680,4680,4680,0
|
|
20240402,181400,365136370,4680,4680,4680,4680,0
|
|
20240402,181300,365136370,4680,4680,4680,4680,0
|
|
20240402,181200,365136370,4680,4680,4680,4680,0
|
|
20240402,181100,365136370,4680,4680,4680,4680,0
|
|
20240402,181000,365136370,4680,4680,4680,4680,0
|
|
20240402,180900,365136370,4680,4680,4680,4680,0
|
|
20240402,180800,365136370,4680,4680,4680,4680,0
|
|
20240402,180700,365136370,4680,4680,4680,4680,0
|
|
20240402,180600,365136370,4680,4680,4680,4680,0
|
|
20240402,180500,365136370,4680,4680,4680,4680,0
|
|
20240402,180400,365136370,4680,4680,4680,4680,0
|
|
20240402,180300,365136370,4680,4680,4680,4680,577
|
|
20240402,180200,365136370,4680,4680,4680,4680,0
|
|
20240402,180100,365136370,4680,4680,4680,4680,0
|
|
20240402,180000,365136370,4680,4680,4680,4680,0
|
|
20240402,175900,365136370,4680,4680,4680,4680,0
|
|
20240402,175800,365136370,4680,4680,4680,4680,0
|
|
20240402,175700,365136370,4680,4680,4680,4680,0
|
|
20240402,175600,365136370,4680,4680,4680,4680,0
|
|
20240402,175500,365136370,4680,4680,4680,4680,0
|
|
20240402,175400,365136370,4680,4680,4680,4680,0
|
|
20240402,175300,365136370,4680,4680,4680,4680,0
|
|
20240402,175200,365136370,4680,4680,4680,4680,0
|
|
20240402,175100,365136370,4680,4680,4680,4680,0
|
|
20240402,175000,365136370,4680,4680,4680,4680,0
|
|
20240402,174900,365136370,4680,4680,4680,4680,0
|
|
20240402,174800,365136370,4680,4680,4680,4680,0
|
|
20240402,174700,365136370,4680,4680,4680,4680,0
|
|
20240402,174600,365136370,4680,4680,4680,4680,0
|
|
20240402,174500,365136370,4680,4680,4680,4680,0
|
|
20240402,174400,365136370,4680,4680,4680,4680,0
|
|
20240402,174300,365136370,4680,4680,4680,4680,0
|
|
20240402,174200,365136370,4680,4680,4680,4680,0
|
|
20240402,174100,365136370,4680,4680,4680,4680,0
|
|
20240402,174000,365136370,4680,4680,4680,4680,0
|
|
20240402,173900,365136370,4680,4680,4680,4680,0
|
|
20240402,173800,365136370,4680,4680,4680,4680,0
|
|
20240402,173700,365136370,4680,4680,4680,4680,0
|
|
20240402,173600,365136370,4680,4680,4680,4680,0
|
|
20240402,173500,365136370,4680,4680,4680,4680,0
|
|
20240402,173400,365136370,4680,4680,4680,4680,0
|
|
20240402,173300,365136370,4680,4680,4680,4680,577
|
|
20240402,173200,365136370,4680,4680,4680,4680,0
|
|
20240402,173100,365136370,4680,4680,4680,4680,0
|
|
20240402,173000,365136370,4680,4680,4680,4680,0
|
|
20240402,172900,365136370,4680,4680,4680,4680,0
|
|
20240402,172800,365136370,4680,4680,4680,4680,0
|
|
20240402,172700,365136370,4680,4680,4680,4680,0
|
|
20240402,172600,365136370,4680,4680,4680,4680,0
|
|
20240402,172500,365136370,4680,4680,4680,4680,0
|
|
20240402,172400,365136370,4680,4680,4680,4680,0
|
|
20240402,172300,365136370,4680,4680,4680,4680,0
|
|
20240402,172200,365136370,4680,4680,4680,4680,0
|
|
20240402,172100,365136370,4680,4680,4680,4680,0
|
|
20240402,172000,365136370,4680,4680,4680,4680,0
|
|
20240402,171900,365136370,4680,4680,4680,4680,0
|
|
20240402,171800,365136370,4680,4680,4680,4680,0
|
|
20240402,171700,365136370,4680,4680,4680,4680,0
|
|
20240402,171600,365136370,4680,4680,4680,4680,0
|
|
20240402,171500,365136370,4680,4680,4680,4680,0
|
|
20240402,171400,365136370,4680,4680,4680,4680,0
|
|
20240402,171300,365136370,4680,4680,4680,4680,0
|
|
20240402,171200,365136370,4680,4680,4680,4680,0
|
|
20240402,171100,365136370,4680,4680,4680,4680,0
|
|
20240402,171000,365136370,4680,4680,4680,4680,0
|
|
20240402,170900,365136370,4680,4680,4680,4680,0
|
|
20240402,170800,365136370,4680,4680,4680,4680,0
|
|
20240402,170700,365136370,4680,4680,4680,4680,0
|
|
20240402,170600,365136370,4680,4680,4680,4680,0
|
|
20240402,170500,365136370,4680,4680,4680,4680,0
|
|
20240402,170400,365136370,4680,4680,4680,4680,0
|
|
20240402,170300,365136370,4680,4680,4680,4680,577
|
|
20240402,170200,365136370,4680,4680,4680,4680,0
|
|
20240402,170100,365136370,4680,4680,4680,4680,0
|
|
20240402,170000,365136370,4680,4680,4680,4680,0
|
|
20240402,165900,365136370,4680,4680,4680,4680,0
|
|
20240402,165800,365136370,4680,4680,4680,4680,0
|
|
20240402,165700,365136370,4680,4680,4680,4680,0
|
|
20240402,165600,365136370,4680,4680,4680,4680,0
|
|
20240402,165500,365136370,4680,4680,4680,4680,0
|
|
20240402,165400,365136370,4680,4680,4680,4680,0
|
|
20240402,165300,365136370,4680,4680,4680,4680,0
|
|
20240402,165200,365136370,4680,4680,4680,4680,0
|
|
20240402,165100,365136370,4680,4680,4680,4680,0
|
|
20240402,165000,365136370,4680,4680,4680,4680,0
|
|
20240402,164900,365136370,4680,4680,4680,4680,0
|
|
20240402,164800,365136370,4680,4680,4680,4680,0
|
|
20240402,164700,365136370,4680,4680,4680,4680,0
|
|
20240402,164600,365136370,4680,4680,4680,4680,0
|
|
20240402,164500,365136370,4680,4680,4680,4680,0
|
|
20240402,164400,365136370,4680,4680,4680,4680,0
|
|
20240402,164300,365136370,4680,4680,4680,4680,0
|
|
20240402,164200,365136370,4680,4680,4680,4680,0
|
|
20240402,164100,365136370,4680,4680,4680,4680,0
|
|
20240402,164000,365136370,4680,4680,4680,4680,0
|
|
20240402,163900,365136370,4680,4680,4680,4680,0
|
|
20240402,163800,365136370,4680,4680,4680,4680,0
|
|
20240402,163700,365136370,4680,4680,4680,4680,0
|
|
20240402,163600,365136370,4680,4680,4680,4680,0
|
|
20240402,163500,365136370,4680,4680,4680,4680,0
|
|
20240402,163400,365136370,4680,4680,4680,4680,0
|
|
20240402,163300,365136370,4680,4680,4680,4680,577
|
|
20240402,163200,365136370,4680,4680,4680,4680,0
|
|
20240402,163100,365136370,4680,4680,4680,4680,0
|
|
20240402,163000,365136370,4680,4680,4680,4680,0
|
|
20240402,162900,365136370,4680,4680,4680,4680,0
|
|
20240402,162800,365136370,4680,4680,4680,4680,0
|
|
20240402,162700,365136370,4680,4680,4680,4680,0
|
|
20240402,162600,365136370,4680,4680,4680,4680,0
|
|
20240402,162500,365136370,4680,4680,4680,4680,0
|
|
20240402,162400,365136370,4680,4680,4680,4680,0
|
|
20240402,162300,365136370,4680,4680,4680,4680,0
|
|
20240402,162200,365136370,4680,4680,4680,4680,0
|
|
20240402,162100,365136370,4680,4680,4680,4680,0
|
|
20240402,162000,365136370,4680,4680,4680,4680,0
|
|
20240402,161900,365136370,4680,4680,4680,4680,0
|
|
20240402,161800,365136370,4680,4680,4680,4680,0
|
|
20240402,161700,365136370,4680,4680,4680,4680,0
|
|
20240402,161600,365136370,4680,4680,4680,4680,0
|
|
20240402,161500,365136370,4680,4680,4680,4680,0
|
|
20240402,161400,365136370,4680,4680,4680,4680,0
|
|
20240402,161300,365136370,4680,4680,4680,4680,0
|
|
20240402,161200,365136370,4680,4680,4680,4680,0
|
|
20240402,161100,365136370,4680,4680,4680,4680,0
|
|
20240402,161000,365136370,4680,4680,4680,4680,0
|
|
20240402,160900,365136370,4680,4680,4680,4680,0
|
|
20240402,160800,365136370,4680,4680,4680,4680,0
|
|
20240402,160700,365136370,4680,4680,4680,4680,0
|
|
20240402,160600,365136370,4680,4680,4680,4680,0
|
|
20240402,160500,365136370,4680,4680,4680,4680,0
|
|
20240402,160400,365136370,4680,4680,4680,4680,0
|
|
20240402,160300,365136370,4680,4680,4680,4680,577
|
|
20240402,160200,365136370,4680,4680,4680,4680,0
|
|
20240402,160100,365136370,4680,4680,4680,4680,0
|
|
20240402,160000,365136370,4680,4680,4680,4680,0
|
|
20240402,155900,365136370,4680,4680,4680,4680,0
|
|
20240402,155800,365136370,4680,4680,4680,4680,0
|
|
20240402,155700,365136370,4680,4680,4680,4680,0
|
|
20240402,155600,365136370,4680,4680,4680,4680,0
|
|
20240402,155500,365136370,4680,4680,4680,4680,0
|
|
20240402,155400,365136370,4680,4680,4680,4680,0
|
|
20240402,155300,365136370,4680,4680,4680,4680,0
|
|
20240402,155200,365136370,4680,4680,4680,4680,0
|
|
20240402,155100,365136370,4680,4680,4680,4680,0
|
|
20240402,155000,365136370,4680,4680,4680,4680,0
|
|
20240402,154900,365136370,4680,4680,4680,4680,0
|
|
20240402,154800,365136370,4680,4680,4680,4680,0
|
|
20240402,154700,365136370,4680,4680,4680,4680,0
|
|
20240402,154600,365136370,4680,4680,4680,4680,0
|
|
20240402,154500,365136370,4680,4680,4680,4680,0
|
|
20240402,154400,365136370,4680,4680,4680,4680,0
|
|
20240402,154300,365136370,4680,4680,4680,4680,0
|
|
20240402,154200,365136370,4680,4680,4680,4680,0
|
|
20240402,154100,365136370,4680,4680,4680,4680,0
|
|
20240402,154000,365136370,4680,4680,4680,4680,0
|
|
20240402,153900,365136370,4680,4680,4680,4680,0
|
|
20240402,153800,365136370,4680,4680,4680,4680,0
|
|
20240402,153700,365136370,4680,4680,4680,4680,0
|
|
20240402,153600,365136370,4680,4680,4680,4680,0
|
|
20240402,153500,365136370,4680,4680,4680,4680,0
|
|
20240402,153400,365136370,4680,4680,4680,4680,0
|
|
20240402,153300,365136370,4680,4680,4680,4680,577
|
|
20240402,153200,365136370,4680,4680,4680,4680,0
|
|
20240402,153100,365136370,4680,4680,4680,4680,0
|
|
20240402,153000,365136370,4680,4680,4680,4680,577
|
|
20240402,152900,362436010,4680,4680,4680,4680,0
|
|
20240402,152800,362436010,4680,4680,4680,4680,0
|
|
20240402,152700,362436010,4680,4680,4680,4680,0
|
|
20240402,152600,362436010,4680,4680,4680,4680,0
|
|
20240402,152500,362436010,4680,4680,4680,4680,0
|
|
20240402,152400,362436010,4680,4680,4680,4680,0
|
|
20240402,152300,362436010,4680,4680,4680,4680,0
|
|
20240402,152200,362436010,4680,4680,4680,4680,0
|
|
20240402,152100,362436010,4680,4680,4680,4680,0
|
|
20240402,152000,362436010,4680,4680,4680,4680,0
|
|
20240402,151900,362436010,4680,4680,4680,4680,113
|
|
20240402,151800,361907170,4680,4670,4680,4670,543
|
|
20240402,151700,359371310,4655,4665,4670,4655,633
|
|
20240402,151600,356423755,4655,4665,4665,4655,23
|
|
20240402,151500,356316470,4670,4660,4670,4660,100
|
|
20240402,151400,355849570,4665,4665,4665,4665,10
|
|
20240402,151300,355802920,4665,4670,4670,4665,73
|
|
20240402,151200,355462020,4670,4665,4670,4665,64
|
|
20240402,151100,355163175,4660,4660,4660,4660,67
|
|
20240402,151000,354850955,4665,4655,4670,4655,94
|
|
20240402,150900,354412950,4660,4650,4660,4650,299
|
|
20240402,150800,353022330,4650,4650,4650,4650,240
|
|
20240402,150700,351906330,4670,4670,4670,4670,0
|
|
20240402,150600,351906330,4670,4670,4670,4670,20
|
|
20240402,150500,351812930,4670,4670,4670,4670,0
|
|
20240402,150400,351812930,4670,4670,4670,4670,0
|
|
20240402,150300,351812930,4670,4650,4670,4650,412
|
|
20240402,150200,349888970,4670,4645,4670,4645,45
|
|
20240402,150100,349679885,4645,4645,4645,4645,57
|
|
20240402,150000,349415120,4640,4640,4640,4640,324
|
|
20240402,145900,347911760,4640,4640,4640,4635,41
|
|
20240402,145800,347721545,4640,4640,4640,4640,71
|
|
20240402,145700,347392105,4635,4635,4635,4635,5
|
|
20240402,145600,347368930,4635,4635,4635,4635,0
|
|
20240402,145500,347368930,4635,4640,4645,4635,397
|
|
20240402,145400,345527295,4635,4635,4635,4635,0
|
|
20240402,145300,345527295,4635,4635,4635,4635,20
|
|
20240402,145200,345434595,4645,4645,4645,4645,152
|
|
20240402,145100,344728555,4635,4635,4635,4635,168
|
|
20240402,145000,343949875,4640,4640,4640,4640,6
|
|
20240402,144900,343922035,4640,4660,4660,4640,783
|
|
20240402,144800,340286590,4650,4650,4650,4650,274
|
|
20240402,144700,339012490,4660,4660,4660,4660,18
|
|
20240402,144600,338928610,4660,4660,4660,4650,360
|
|
20240402,144500,337253200,4665,4665,4665,4665,0
|
|
20240402,144400,337253200,4665,4665,4665,4665,0
|
|
20240402,144300,337253200,4665,4665,4665,4665,0
|
|
20240402,144200,337253200,4665,4665,4665,4665,10
|
|
20240402,144100,337206550,4665,4665,4665,4665,0
|
|
20240402,144000,337206550,4665,4645,4665,4645,14
|
|
20240402,143900,337141260,4665,4665,4665,4665,52
|
|
20240402,143800,336898680,4645,4665,4665,4645,55
|
|
20240402,143700,336642860,4660,4660,4660,4660,116
|
|
20240402,143600,336102300,4660,4660,4660,4660,25
|
|
20240402,143500,335985800,4660,4655,4660,4655,31
|
|
20240402,143400,335841405,4670,4670,4670,4670,0
|
|
20240402,143300,335841405,4670,4655,4670,4655,217
|
|
20240402,143200,334828105,4655,4650,4655,4650,51
|
|
20240402,143100,334590950,4650,4650,4650,4650,0
|
|
20240402,143000,334590950,4650,4650,4650,4650,10
|
|
20240402,142900,334544450,4665,4665,4665,4665,1
|
|
20240402,142800,334539785,4665,4665,4665,4665,85
|
|
20240402,142700,334143260,4665,4665,4665,4665,0
|
|
20240402,142600,334143260,4665,4665,4665,4665,56
|
|
20240402,142500,333882020,4660,4660,4660,4660,224
|
|
20240402,142400,332838180,4660,4660,4660,4660,99
|
|
20240402,142300,332376840,4650,4650,4650,4650,0
|
|
20240402,142200,332376840,4650,4650,4650,4650,0
|
|
20240402,142100,332376840,4650,4655,4655,4650,198
|
|
20240402,142000,331455890,4665,4665,4665,4665,10
|
|
20240402,141900,331409240,4660,4665,4665,4660,251
|
|
20240402,141800,330239510,4665,4660,4665,4660,183
|
|
20240402,141700,329386320,4655,4660,4660,4655,51
|
|
20240402,141600,329148665,4665,4650,4665,4650,90
|
|
20240402,141500,328729365,4665,4665,4665,4665,42
|
|
20240402,141400,328533435,4645,4645,4645,4645,0
|
|
20240402,141300,328533435,4645,4650,4650,4645,200
|
|
20240402,141200,327604085,4660,4660,4660,4660,0
|
|
20240402,141100,327604085,4660,4660,4660,4660,42
|
|
20240402,141000,327408365,4665,4665,4665,4665,37
|
|
20240402,140900,327235760,4665,4660,4665,4660,29
|
|
20240402,140800,327100560,4650,4650,4650,4650,13
|
|
20240402,140700,327040110,4650,4640,4650,4640,3
|
|
20240402,140600,327026175,4640,4640,4640,4640,1
|
|
20240402,140500,327021535,4635,4635,4635,4635,53
|
|
20240402,140400,326775880,4650,4650,4650,4650,52
|
|
20240402,140300,326534080,4670,4680,4680,4635,706
|
|
20240402,140200,323252375,4690,4690,4690,4690,30
|
|
20240402,140100,323111675,4700,4685,4700,4685,228
|
|
20240402,140000,322043285,4705,4700,4705,4685,126
|
|
20240402,135900,321451675,4705,4705,4705,4705,0
|
|
20240402,135800,321451675,4705,4700,4705,4700,399
|
|
20240402,135700,319575880,4700,4695,4700,4695,334
|
|
20240402,135600,318007250,4700,4690,4700,4690,240
|
|
20240402,135500,316880335,4690,4690,4690,4690,5
|
|
20240402,135400,316856885,4690,4690,4690,4690,22
|
|
20240402,135300,316753705,4690,4690,4690,4690,1
|
|
20240402,135200,316749015,4685,4680,4685,4680,17
|
|
20240402,135100,316669395,4680,4680,4680,4680,22
|
|
20240402,135000,316566435,4680,4680,4680,4680,206
|
|
20240402,134900,315602355,4675,4675,4675,4675,1
|
|
20240402,134800,315597680,4675,4675,4675,4675,0
|
|
20240402,134700,315597680,4675,4675,4675,4675,208
|
|
20240402,134600,314625280,4675,4675,4675,4675,26
|
|
20240402,134500,314503730,4675,4680,4680,4675,367
|
|
20240402,134400,312786685,4680,4680,4680,4680,36
|
|
20240402,134300,312618205,4695,4695,4695,4695,238
|
|
20240402,134200,311500795,4680,4680,4680,4680,62
|
|
20240402,134100,311210635,4700,4685,4700,4685,82
|
|
20240402,134000,310825775,4695,4690,4695,4690,124
|
|
20240402,133900,310244100,4685,4685,4685,4685,6
|
|
20240402,133800,310215990,4700,4700,4700,4700,0
|
|
20240402,133700,310215990,4700,4705,4705,4685,485
|
|
20240402,133600,307939055,4700,4700,4700,4700,21
|
|
20240402,133500,307840355,4700,4700,4700,4680,21
|
|
20240402,133400,307741675,4700,4700,4700,4695,1014
|
|
20240402,133300,302979020,4700,4675,4700,4675,898
|
|
20240402,133200,298763125,4680,4685,4685,4680,692
|
|
20240402,133100,295521150,4695,4695,4695,4690,121
|
|
20240402,133000,294953090,4695,4690,4720,4675,4182
|
|
20240402,132900,275300295,4690,4685,4695,4685,66
|
|
20240402,132800,274990800,4695,4695,4695,4695,0
|
|
20240402,132700,274990800,4695,4675,4695,4675,3146
|
|
20240402,132600,260254470,4670,4675,4675,4670,82
|
|
20240402,132500,259871145,4675,4670,4675,4670,197
|
|
20240402,132400,258950645,4670,4660,4670,4660,622
|
|
20240402,132300,256046530,4660,4655,4660,4655,110
|
|
20240402,132200,255533935,4655,4660,4660,4655,56
|
|
20240402,132100,255272980,4655,4655,4660,4655,157
|
|
20240402,132000,254541945,4655,4655,4660,4655,465
|
|
20240402,131900,252377275,4655,4655,4655,4655,0
|
|
20240402,131800,252377275,4655,4645,4655,4645,470
|
|
20240402,131700,250189455,4640,4640,4640,4640,0
|
|
20240402,131600,250189455,4640,4645,4650,4640,755
|
|
20240402,131500,246680035,4645,4650,4650,4645,309
|
|
20240402,131400,245244590,4650,4645,4650,4645,29
|
|
20240402,131300,245109745,4645,4650,4650,4645,294
|
|
20240402,131200,243742810,4650,4650,4650,4650,0
|
|
20240402,131100,243742810,4650,4650,4650,4650,118
|
|
20240402,131000,243194110,4650,4650,4650,4650,49
|
|
20240402,130900,242966260,4645,4645,4645,4645,54
|
|
20240402,130800,242715430,4645,4645,4645,4645,0
|
|
20240402,130700,242715430,4645,4645,4645,4645,66
|
|
20240402,130600,242408860,4645,4645,4645,4645,27
|
|
20240402,130500,242283445,4635,4635,4635,4635,3
|
|
20240402,130400,242269540,4645,4645,4645,4640,209
|
|
20240402,130300,241298770,4645,4645,4645,4645,102
|
|
20240402,130200,240824980,4645,4645,4645,4645,0
|
|
20240402,130100,240824980,4645,4640,4645,4640,40
|
|
20240402,130000,240639200,4645,4640,4645,4640,37
|
|
20240402,125900,240467505,4640,4640,4640,4640,41
|
|
20240402,125800,240277265,4640,4640,4640,4640,1
|
|
20240402,125700,240272625,4640,4640,4640,4640,17
|
|
20240402,125600,240193745,4640,4635,4640,4635,34
|
|
20240402,125500,240036015,4635,4645,4645,4635,426
|
|
20240402,125400,238061235,4645,4645,4645,4645,0
|
|
20240402,125300,238061235,4645,4645,4645,4645,29
|
|
20240402,125200,237926530,4630,4630,4630,4630,229
|
|
20240402,125100,236866260,4650,4625,4650,4625,67
|
|
20240402,125000,236555050,4635,4625,4635,4625,24
|
|
20240402,124900,236443950,4630,4630,4630,4630,29
|
|
20240402,124800,236309680,4630,4630,4630,4630,0
|
|
20240402,124700,236309680,4630,4630,4630,4630,27
|
|
20240402,124600,236184670,4625,4625,4625,4625,24
|
|
20240402,124500,236073670,4625,4620,4625,4620,50
|
|
20240402,124400,235842525,4620,4620,4620,4620,0
|
|
20240402,124300,235842525,4620,4615,4620,4615,131
|
|
20240402,124200,235237715,4615,4615,4615,4615,29
|
|
20240402,124100,235103880,4615,4610,4615,4610,46
|
|
20240402,124000,234891620,4615,4610,4615,4610,50
|
|
20240402,123900,234660905,4615,4615,4615,4615,0
|
|
20240402,123800,234660905,4615,4615,4615,4615,128
|
|
20240402,123700,234070185,4600,4600,4600,4600,0
|
|
20240402,123600,234070185,4600,4615,4615,4600,511
|
|
20240402,123500,231714760,4615,4615,4615,4615,0
|
|
20240402,123400,231714760,4615,4615,4615,4615,72
|
|
20240402,123300,231382480,4615,4615,4615,4615,108
|
|
20240402,123200,230884060,4615,4615,4615,4615,41
|
|
20240402,123100,230694845,4615,4615,4615,4610,80
|
|
20240402,123000,230325680,4615,4610,4615,4610,34
|
|
20240402,122900,230168885,4610,4610,4610,4610,200
|
|
20240402,122800,229246885,4615,4615,4615,4615,29
|
|
20240402,122700,229113050,4615,4615,4615,4615,174
|
|
20240402,122600,228310040,4610,4615,4615,4610,32
|
|
20240402,122500,228162395,4615,4615,4615,4615,0
|
|
20240402,122400,228162395,4615,4615,4615,4615,27
|
|
20240402,122300,228037790,4615,4615,4615,4610,50
|
|
20240402,122200,227807075,4615,4615,4615,4615,0
|
|
20240402,122100,227807075,4615,4615,4615,4615,46
|
|
20240402,122000,227594785,4615,4615,4615,4615,251
|
|
20240402,121900,226436420,4615,4615,4615,4615,0
|
|
20240402,121800,226436420,4615,4615,4615,4615,0
|
|
20240402,121700,226436420,4615,4615,4615,4615,0
|
|
20240402,121600,226436420,4615,4610,4615,4610,81
|
|
20240402,121500,226062800,4610,4610,4610,4610,0
|
|
20240402,121400,226062800,4610,4610,4610,4610,14
|
|
20240402,121300,225998260,4610,4610,4610,4610,27
|
|
20240402,121200,225873790,4610,4605,4615,4605,128
|
|
20240402,121100,225283635,4610,4610,4610,4610,92
|
|
20240402,121000,224859515,4610,4610,4610,4610,44
|
|
20240402,120900,224656675,4610,4600,4610,4600,56
|
|
20240402,120800,224398820,4585,4585,4585,4585,0
|
|
20240402,120700,224398820,4585,4585,4585,4585,0
|
|
20240402,120600,224398820,4585,4585,4585,4585,0
|
|
20240402,120500,224398820,4585,4600,4605,4580,516
|
|
20240402,120400,222029515,4600,4600,4600,4600,0
|
|
20240402,120300,222029515,4600,4600,4600,4600,53
|
|
20240402,120200,221785715,4600,4600,4600,4600,500
|
|
20240402,120100,219485715,4600,4595,4600,4595,97
|
|
20240402,120000,219039680,4595,4595,4595,4595,10
|
|
20240402,115900,218993730,4595,4600,4600,4595,307
|
|
20240402,115800,217582365,4600,4600,4600,4600,30
|
|
20240402,115700,217444365,4600,4600,4600,4595,69
|
|
20240402,115600,217127045,4600,4595,4600,4595,20
|
|
20240402,115500,217035075,4600,4600,4600,4600,0
|
|
20240402,115400,217035075,4600,4595,4600,4595,29
|
|
20240402,115300,216901705,4600,4580,4600,4580,69
|
|
20240402,115200,216584505,4600,4600,4600,4600,0
|
|
20240402,115100,216584505,4600,4600,4600,4600,0
|
|
20240402,115000,216584505,4600,4600,4600,4600,149
|
|
20240402,114900,215899105,4600,4600,4600,4600,133
|
|
20240402,114800,215287305,4595,4595,4595,4595,6
|
|
20240402,114700,215259735,4600,4600,4600,4600,43
|
|
20240402,114600,215061935,4600,4590,4600,4570,208
|
|
20240402,114500,214106520,4600,4595,4600,4595,36
|
|
20240402,114400,213940950,4600,4600,4600,4600,0
|
|
20240402,114300,213940950,4600,4600,4600,4600,29
|
|
20240402,114200,213807550,4600,4600,4600,4600,28
|
|
20240402,114100,213678750,4600,4600,4600,4600,0
|
|
20240402,114000,213678750,4600,4600,4600,4600,10
|
|
20240402,113900,213632750,4600,4590,4600,4590,30
|
|
20240402,113800,213494940,4585,4570,4585,4570,76
|
|
20240402,113700,213147095,4590,4590,4590,4590,0
|
|
20240402,113600,213147095,4590,4590,4590,4590,53
|
|
20240402,113500,212903825,4590,4590,4590,4590,0
|
|
20240402,113400,212903825,4590,4590,4590,4590,28
|
|
20240402,113300,212775305,4590,4590,4590,4590,0
|
|
20240402,113200,212775305,4590,4575,4590,4575,29
|
|
20240402,113100,212642480,4575,4575,4575,4575,0
|
|
20240402,113000,212642480,4575,4575,4575,4575,65
|
|
20240402,112900,212345105,4575,4570,4575,4570,16
|
|
20240402,112800,212271910,4575,4575,4575,4575,29
|
|
20240402,112700,212139235,4575,4575,4575,4575,0
|
|
20240402,112600,212139235,4575,4575,4575,4575,28
|
|
20240402,112500,212011135,4575,4575,4575,4575,29
|
|
20240402,112400,211878460,4575,4575,4575,4575,23
|
|
20240402,112300,211773235,4590,4590,4590,4590,28
|
|
20240402,112200,211644715,4575,4575,4575,4575,0
|
|
20240402,112100,211644715,4575,4575,4590,4575,272
|
|
20240402,112000,210399850,4590,4590,4590,4590,150
|
|
20240402,111900,209711350,4590,4590,4590,4590,28
|
|
20240402,111800,209582830,4575,4580,4580,4575,23
|
|
20240402,111700,209477595,4600,4600,4600,4600,29
|
|
20240402,111600,209344195,4600,4600,4600,4600,79
|
|
20240402,111500,208980795,4600,4600,4600,4600,74
|
|
20240402,111400,208640395,4600,4600,4600,4600,29
|
|
20240402,111300,208506995,4600,4595,4600,4595,82
|
|
20240402,111200,208130105,4595,4595,4595,4595,0
|
|
20240402,111100,208130105,4595,4600,4600,4595,91
|
|
20240402,111000,207711660,4600,4600,4600,4600,38
|
|
20240402,110900,207536860,4575,4575,4575,4575,0
|
|
20240402,110800,207536860,4575,4575,4575,4575,0
|
|
20240402,110700,207536860,4575,4575,4595,4575,142
|
|
20240402,110600,206886965,4575,4590,4590,4575,336
|
|
20240402,110500,205345660,4590,4590,4590,4590,91
|
|
20240402,110400,204927970,4590,4595,4595,4590,100
|
|
20240402,110300,204468770,4600,4600,4600,4600,43
|
|
20240402,110200,204270970,4600,4600,4600,4600,20
|
|
20240402,110100,204178970,4600,4600,4600,4600,0
|
|
20240402,110000,204178970,4600,4600,4600,4600,54
|
|
20240402,105900,203930570,4595,4595,4595,4595,0
|
|
20240402,105800,203930570,4595,4595,4595,4595,0
|
|
20240402,105700,203930570,4595,4595,4595,4595,1
|
|
20240402,105600,203925975,4595,4595,4595,4595,33
|
|
20240402,105500,203774340,4595,4595,4595,4595,2
|
|
20240402,105400,203765150,4600,4600,4600,4600,114
|
|
20240402,105300,203240750,4595,4595,4595,4595,6
|
|
20240402,105200,203213180,4600,4600,4600,4600,0
|
|
20240402,105100,203213180,4600,4600,4600,4600,86
|
|
20240402,105000,202817580,4600,4600,4600,4600,25
|
|
20240402,104900,202702580,4595,4595,4595,4595,0
|
|
20240402,104800,202702580,4595,4595,4595,4595,0
|
|
20240402,104700,202702580,4595,4595,4595,4595,0
|
|
20240402,104600,202702580,4595,4595,4595,4595,6
|
|
20240402,104500,202675010,4600,4595,4600,4595,160
|
|
20240402,104400,201939625,4580,4580,4580,4580,20
|
|
20240402,104300,201848025,4595,4595,4595,4595,0
|
|
20240402,104200,201848025,4595,4595,4595,4595,0
|
|
20240402,104100,201848025,4595,4580,4595,4580,113
|
|
20240402,104000,201329330,4600,4595,4600,4595,55
|
|
20240402,103900,201076485,4595,4595,4595,4595,36
|
|
20240402,103800,200911065,4580,4580,4580,4580,111
|
|
20240402,103700,200402685,4600,4600,4600,4600,0
|
|
20240402,103600,200402685,4600,4600,4600,4600,133
|
|
20240402,103500,199790885,4600,4600,4600,4600,56
|
|
20240402,103400,199533285,4600,4575,4600,4575,1295
|
|
20240402,103300,193598575,4575,4575,4575,4575,3
|
|
20240402,103200,193584850,4580,4570,4580,4570,37
|
|
20240402,103100,193415730,4570,4570,4570,4570,111
|
|
20240402,103000,192908460,4570,4575,4575,4570,386
|
|
20240402,102900,191142545,4575,4575,4575,4575,1
|
|
20240402,102800,191137970,4575,4570,4575,4570,172
|
|
20240402,102700,190351435,4575,4575,4575,4575,15
|
|
20240402,102600,190282810,4565,4565,4575,4565,47
|
|
20240402,102500,190067815,4560,4560,4560,4560,200
|
|
20240402,102400,189155815,4585,4585,4585,4585,0
|
|
20240402,102300,189155815,4585,4585,4585,4585,0
|
|
20240402,102200,189155815,4585,4585,4585,4585,103
|
|
20240402,102100,188683560,4590,4590,4590,4590,0
|
|
20240402,102000,188683560,4590,4590,4590,4590,28
|
|
20240402,101900,188555040,4555,4590,4590,4555,994
|
|
20240402,101800,184007290,4595,4595,4595,4595,15
|
|
20240402,101700,183938365,4590,4590,4595,4590,405
|
|
20240402,101600,182079205,4600,4600,4600,4600,0
|
|
20240402,101500,182079205,4600,4605,4605,4595,1555
|
|
20240402,101400,174925085,4605,4605,4605,4605,37
|
|
20240402,101300,174754700,4625,4625,4625,4625,0
|
|
20240402,101200,174754700,4625,4625,4625,4625,0
|
|
20240402,101100,174754700,4625,4625,4625,4625,0
|
|
20240402,101000,174754700,4625,4625,4625,4625,0
|
|
20240402,100900,174754700,4625,4610,4625,4605,322
|
|
20240402,100800,173270815,4610,4620,4620,4610,201
|
|
20240402,100700,172344195,4620,4620,4620,4620,7
|
|
20240402,100600,172311855,4620,4610,4620,4610,221
|
|
20240402,100500,171292835,4610,4610,4610,4610,4
|
|
20240402,100400,171274395,4605,4610,4610,4605,1350
|
|
20240402,100300,165057605,4625,4625,4625,4625,217
|
|
20240402,100200,164053980,4640,4640,4640,4605,1813
|
|
20240402,100100,155675810,4650,4650,4650,4635,158
|
|
20240402,100000,154942560,4650,4645,4650,4630,136
|
|
20240402,095900,154311955,4635,4645,4645,4635,156
|
|
20240402,095800,153587950,4660,4660,4660,4660,5
|
|
20240402,095700,153564650,4675,4650,4675,4650,224
|
|
20240402,095600,152519755,4660,4665,4670,4660,143
|
|
20240402,095500,151852775,4665,4655,4665,4655,286
|
|
20240402,095400,150520755,4655,4655,4655,4655,0
|
|
20240402,095300,150520755,4655,4655,4655,4655,15
|
|
20240402,095200,150450930,4655,4650,4660,4650,228
|
|
20240402,095100,149389035,4660,4640,4660,4640,840
|
|
20240402,095000,145487635,4665,4665,4665,4665,0
|
|
20240402,094900,145487635,4665,4665,4665,4665,0
|
|
20240402,094800,145487635,4665,4665,4665,4665,1
|
|
20240402,094700,145482970,4665,4665,4665,4665,3
|
|
20240402,094600,145468975,4665,4645,4665,4645,237
|
|
20240402,094500,144368090,4645,4660,4660,4645,384
|
|
20240402,094400,142578665,4660,4660,4660,4660,271
|
|
20240402,094300,141315805,4680,4680,4680,4680,0
|
|
20240402,094200,141315805,4680,4660,4680,4660,42
|
|
20240402,094100,141119765,4660,4670,4680,4660,104
|
|
20240402,094000,140633275,4670,4660,4670,4660,321
|
|
20240402,093900,139137405,4670,4670,4670,4670,1053
|
|
20240402,093800,134219895,4665,4650,4670,4650,729
|
|
20240402,093700,130821470,4670,4670,4670,4670,0
|
|
20240402,093600,130821470,4670,4665,4670,4650,226
|
|
20240402,093500,129768120,4670,4670,4670,4670,0
|
|
20240402,093400,129768120,4670,4670,4670,4670,0
|
|
20240402,093300,129768120,4670,4670,4670,4670,15
|
|
20240402,093200,129698070,4670,4670,4670,4670,0
|
|
20240402,093100,129698070,4670,4670,4670,4670,854
|
|
20240402,093000,125709890,4680,4670,4680,4670,1052
|
|
20240402,092900,120793690,4650,4650,4670,4650,1518
|
|
20240402,092800,113705030,4670,4650,4670,4650,485
|
|
20240402,092700,111444330,4650,4650,4650,4650,301
|
|
20240402,092600,110044680,4670,4670,4670,4650,610
|
|
20240402,092500,107203230,4670,4670,4670,4670,120
|
|
20240402,092400,106642830,4670,4660,4670,4660,400
|
|
20240402,092300,104775485,4670,4670,4670,4670,0
|
|
20240402,092200,104775485,4670,4630,4670,4630,1111
|
|
20240402,092100,99616570,4655,4655,4655,4655,0
|
|
20240402,092000,99616570,4655,4650,4655,4650,635
|
|
20240402,091900,96663335,4660,4645,4660,4630,306
|
|
20240402,091800,95245440,4665,4650,4665,4645,881
|
|
20240402,091700,91146900,4665,4665,4665,4665,409
|
|
20240402,091600,89238915,4665,4665,4665,4645,779
|
|
20240402,091500,85611000,4665,4670,4670,4650,239
|
|
20240402,091400,84499520,4670,4655,4670,4655,386
|
|
20240402,091300,82698920,4665,4630,4665,4630,2
|
|
20240402,091200,82689625,4670,4605,4670,4600,2729
|
|
20240402,091100,70112250,4610,4610,4635,4610,551
|
|
20240402,091000,67572115,4635,4635,4645,4635,261
|
|
20240402,090900,66361560,4605,4630,4630,4605,3780
|
|
20240402,090800,48883240,4635,4655,4655,4635,55
|
|
20240402,090700,48628295,4640,4660,4660,4640,381
|
|
20240402,090600,46859075,4645,4640,4645,4640,212
|
|
20240402,090500,45874565,4640,4670,4675,4640,481
|
|
20240402,090400,43628585,4640,4640,4640,4640,160
|
|
20240402,090300,42886185,4670,4670,4675,4670,775
|
|
20240402,090200,39266790,4675,4655,4675,4640,1935
|
|
20240402,090100,30262895,4660,4655,4675,4655,851
|
|
20240402,090000,26295470,4655,4700,4700,4625,4762
|