654 lines
31 KiB
CSV
654 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240404,195100,751180765,3560,3560,3560,3560,4815
|
|
20240404,195000,751180765,3560,3560,3560,3560,0
|
|
20240404,194900,751180765,3560,3560,3560,3560,0
|
|
20240404,194800,751180765,3560,3560,3560,3560,0
|
|
20240404,194700,751180765,3560,3560,3560,3560,0
|
|
20240404,194600,751180765,3560,3560,3560,3560,0
|
|
20240404,194500,751180765,3560,3560,3560,3560,0
|
|
20240404,194400,751180765,3560,3560,3560,3560,0
|
|
20240404,194300,751180765,3560,3560,3560,3560,0
|
|
20240404,194200,751180765,3560,3560,3560,3560,0
|
|
20240404,194100,751180765,3560,3560,3560,3560,0
|
|
20240404,194000,751180765,3560,3560,3560,3560,0
|
|
20240404,193900,751180765,3560,3560,3560,3560,0
|
|
20240404,193800,751180765,3560,3560,3560,3560,0
|
|
20240404,193700,751180765,3560,3560,3560,3560,0
|
|
20240404,193600,751180765,3560,3560,3560,3560,0
|
|
20240404,193500,751180765,3560,3560,3560,3560,0
|
|
20240404,193400,751180765,3560,3560,3560,3560,0
|
|
20240404,193300,751180765,3560,3560,3560,3560,0
|
|
20240404,193200,751180765,3560,3560,3560,3560,0
|
|
20240404,193100,751180765,3560,3560,3560,3560,0
|
|
20240404,193000,751180765,3560,3560,3560,3560,0
|
|
20240404,192900,751180765,3560,3560,3560,3560,0
|
|
20240404,192800,751180765,3560,3560,3560,3560,0
|
|
20240404,192700,751180765,3560,3560,3560,3560,0
|
|
20240404,192600,751180765,3560,3560,3560,3560,0
|
|
20240404,192500,751180765,3560,3560,3560,3560,0
|
|
20240404,192400,751180765,3560,3560,3560,3560,0
|
|
20240404,192300,751180765,3560,3560,3560,3560,0
|
|
20240404,192200,751180765,3560,3560,3560,3560,0
|
|
20240404,192100,751180765,3560,3560,3560,3560,4815
|
|
20240404,192000,751180765,3560,3560,3560,3560,0
|
|
20240404,191900,751180765,3560,3560,3560,3560,0
|
|
20240404,191800,751180765,3560,3560,3560,3560,0
|
|
20240404,191700,751180765,3560,3560,3560,3560,0
|
|
20240404,191600,751180765,3560,3560,3560,3560,0
|
|
20240404,191500,751180765,3560,3560,3560,3560,0
|
|
20240404,191400,751180765,3560,3560,3560,3560,0
|
|
20240404,191300,751180765,3560,3560,3560,3560,0
|
|
20240404,191200,751180765,3560,3560,3560,3560,0
|
|
20240404,191100,751180765,3560,3560,3560,3560,0
|
|
20240404,191000,751180765,3560,3560,3560,3560,0
|
|
20240404,190900,751180765,3560,3560,3560,3560,0
|
|
20240404,190800,751180765,3560,3560,3560,3560,0
|
|
20240404,190700,751180765,3560,3560,3560,3560,0
|
|
20240404,190600,751180765,3560,3560,3560,3560,0
|
|
20240404,190500,751180765,3560,3560,3560,3560,0
|
|
20240404,190400,751180765,3560,3560,3560,3560,0
|
|
20240404,190300,751180765,3560,3560,3560,3560,0
|
|
20240404,190200,751180765,3560,3560,3560,3560,0
|
|
20240404,190100,751180765,3560,3560,3560,3560,0
|
|
20240404,190000,751180765,3560,3560,3560,3560,0
|
|
20240404,185900,751180765,3560,3560,3560,3560,0
|
|
20240404,185800,751180765,3560,3560,3560,3560,0
|
|
20240404,185700,751180765,3560,3560,3560,3560,0
|
|
20240404,185600,751180765,3560,3560,3560,3560,0
|
|
20240404,185500,751180765,3560,3560,3560,3560,0
|
|
20240404,185400,751180765,3560,3560,3560,3560,0
|
|
20240404,185300,751180765,3560,3560,3560,3560,0
|
|
20240404,185200,751180765,3560,3560,3560,3560,0
|
|
20240404,185100,751180765,3560,3560,3560,3560,4815
|
|
20240404,185000,751180765,3560,3560,3560,3560,0
|
|
20240404,184900,751180765,3560,3560,3560,3560,0
|
|
20240404,184800,751180765,3560,3560,3560,3560,0
|
|
20240404,184700,751180765,3560,3560,3560,3560,0
|
|
20240404,184600,751180765,3560,3560,3560,3560,0
|
|
20240404,184500,751180765,3560,3560,3560,3560,0
|
|
20240404,184400,751180765,3560,3560,3560,3560,0
|
|
20240404,184300,751180765,3560,3560,3560,3560,0
|
|
20240404,184200,751180765,3560,3560,3560,3560,0
|
|
20240404,184100,751180765,3560,3560,3560,3560,0
|
|
20240404,184000,751180765,3560,3560,3560,3560,0
|
|
20240404,183900,751180765,3560,3560,3560,3560,0
|
|
20240404,183800,751180765,3560,3560,3560,3560,0
|
|
20240404,183700,751180765,3560,3560,3560,3560,0
|
|
20240404,183600,751180765,3560,3560,3560,3560,0
|
|
20240404,183500,751180765,3560,3560,3560,3560,0
|
|
20240404,183400,751180765,3560,3560,3560,3560,0
|
|
20240404,183300,751180765,3560,3560,3560,3560,0
|
|
20240404,183200,751180765,3560,3560,3560,3560,0
|
|
20240404,183100,751180765,3560,3560,3560,3560,0
|
|
20240404,183000,751180765,3560,3560,3560,3560,0
|
|
20240404,182900,751180765,3560,3560,3560,3560,0
|
|
20240404,182800,751180765,3560,3560,3560,3560,0
|
|
20240404,182700,751180765,3560,3560,3560,3560,0
|
|
20240404,182600,751180765,3560,3560,3560,3560,0
|
|
20240404,182500,751180765,3560,3560,3560,3560,0
|
|
20240404,182400,751180765,3560,3560,3560,3560,0
|
|
20240404,182300,751180765,3560,3560,3560,3560,0
|
|
20240404,182200,751180765,3560,3560,3560,3560,0
|
|
20240404,182100,751180765,3560,3560,3560,3560,4815
|
|
20240404,182000,751180765,3560,3560,3560,3560,0
|
|
20240404,181900,751180765,3560,3560,3560,3560,0
|
|
20240404,181800,751180765,3560,3560,3560,3560,0
|
|
20240404,181700,751180765,3560,3560,3560,3560,0
|
|
20240404,181600,751180765,3560,3560,3560,3560,0
|
|
20240404,181500,751180765,3560,3560,3560,3560,0
|
|
20240404,181400,751180765,3560,3560,3560,3560,0
|
|
20240404,181300,751180765,3560,3560,3560,3560,0
|
|
20240404,181200,751180765,3560,3560,3560,3560,0
|
|
20240404,181100,751180765,3560,3560,3560,3560,0
|
|
20240404,181000,751180765,3560,3560,3560,3560,0
|
|
20240404,180900,751180765,3560,3560,3560,3560,0
|
|
20240404,180800,751180765,3560,3560,3560,3560,0
|
|
20240404,180700,751180765,3560,3560,3560,3560,0
|
|
20240404,180600,751180765,3560,3560,3560,3560,0
|
|
20240404,180500,751180765,3560,3560,3560,3560,0
|
|
20240404,180400,751180765,3560,3560,3560,3560,0
|
|
20240404,180300,751180765,3560,3560,3560,3560,0
|
|
20240404,180200,751180765,3560,3560,3560,3560,0
|
|
20240404,180100,751180765,3560,3560,3560,3560,0
|
|
20240404,180000,751180765,3560,3560,3560,3560,0
|
|
20240404,175900,751180765,3560,3560,3560,3560,0
|
|
20240404,175800,751180765,3560,3560,3560,3560,0
|
|
20240404,175700,751180765,3560,3560,3560,3560,0
|
|
20240404,175600,751180765,3560,3560,3560,3560,0
|
|
20240404,175500,751180765,3560,3560,3560,3560,0
|
|
20240404,175400,751180765,3560,3560,3560,3560,0
|
|
20240404,175300,751180765,3560,3560,3560,3560,0
|
|
20240404,175200,751180765,3560,3560,3560,3560,0
|
|
20240404,175100,751180765,3560,3560,3560,3560,4815
|
|
20240404,175000,751180765,3560,3560,3560,3560,0
|
|
20240404,174900,751180765,3560,3560,3560,3560,0
|
|
20240404,174800,751180765,3560,3560,3560,3560,0
|
|
20240404,174700,751180765,3560,3560,3560,3560,0
|
|
20240404,174600,751180765,3560,3560,3560,3560,0
|
|
20240404,174500,751180765,3560,3560,3560,3560,0
|
|
20240404,174400,751180765,3560,3560,3560,3560,0
|
|
20240404,174300,751180765,3560,3560,3560,3560,0
|
|
20240404,174200,751180765,3560,3560,3560,3560,0
|
|
20240404,174100,751180765,3560,3560,3560,3560,0
|
|
20240404,174000,751180765,3560,3560,3560,3560,0
|
|
20240404,173900,751180765,3560,3560,3560,3560,0
|
|
20240404,173800,751180765,3560,3560,3560,3560,0
|
|
20240404,173700,751180765,3560,3560,3560,3560,0
|
|
20240404,173600,751180765,3560,3560,3560,3560,0
|
|
20240404,173500,751180765,3560,3560,3560,3560,0
|
|
20240404,173400,751180765,3560,3560,3560,3560,0
|
|
20240404,173300,751180765,3560,3560,3560,3560,0
|
|
20240404,173200,751180765,3560,3560,3560,3560,0
|
|
20240404,173100,751180765,3560,3560,3560,3560,0
|
|
20240404,173000,751180765,3560,3560,3560,3560,0
|
|
20240404,172900,751180765,3560,3560,3560,3560,0
|
|
20240404,172800,751180765,3560,3560,3560,3560,0
|
|
20240404,172700,751180765,3560,3560,3560,3560,0
|
|
20240404,172600,751180765,3560,3560,3560,3560,0
|
|
20240404,172500,751180765,3560,3560,3560,3560,0
|
|
20240404,172400,751180765,3560,3560,3560,3560,0
|
|
20240404,172300,751180765,3560,3560,3560,3560,0
|
|
20240404,172200,751180765,3560,3560,3560,3560,0
|
|
20240404,172100,751180765,3560,3560,3560,3560,4815
|
|
20240404,172000,751180765,3560,3560,3560,3560,0
|
|
20240404,171900,751180765,3560,3560,3560,3560,0
|
|
20240404,171800,751180765,3560,3560,3560,3560,0
|
|
20240404,171700,751180765,3560,3560,3560,3560,0
|
|
20240404,171600,751180765,3560,3560,3560,3560,0
|
|
20240404,171500,751180765,3560,3560,3560,3560,0
|
|
20240404,171400,751180765,3560,3560,3560,3560,0
|
|
20240404,171300,751180765,3560,3560,3560,3560,0
|
|
20240404,171200,751180765,3560,3560,3560,3560,0
|
|
20240404,171100,751180765,3560,3560,3560,3560,0
|
|
20240404,171000,751180765,3560,3560,3560,3560,0
|
|
20240404,170900,751180765,3560,3560,3560,3560,0
|
|
20240404,170800,751180765,3560,3560,3560,3560,0
|
|
20240404,170700,751180765,3560,3560,3560,3560,0
|
|
20240404,170600,751180765,3560,3560,3560,3560,0
|
|
20240404,170500,751180765,3560,3560,3560,3560,0
|
|
20240404,170400,751180765,3560,3560,3560,3560,0
|
|
20240404,170300,751180765,3560,3560,3560,3560,0
|
|
20240404,170200,751180765,3560,3560,3560,3560,0
|
|
20240404,170100,751180765,3560,3560,3560,3560,0
|
|
20240404,170000,751180765,3560,3560,3560,3560,0
|
|
20240404,165900,751180765,3560,3560,3560,3560,0
|
|
20240404,165800,751180765,3560,3560,3560,3560,0
|
|
20240404,165700,751180765,3560,3560,3560,3560,0
|
|
20240404,165600,751180765,3560,3560,3560,3560,0
|
|
20240404,165500,751180765,3560,3560,3560,3560,0
|
|
20240404,165400,751180765,3560,3560,3560,3560,0
|
|
20240404,165300,751180765,3560,3560,3560,3560,0
|
|
20240404,165200,751180765,3560,3560,3560,3560,0
|
|
20240404,165100,751180765,3560,3560,3560,3560,4815
|
|
20240404,165000,751180765,3560,3560,3560,3560,0
|
|
20240404,164900,751180765,3560,3560,3560,3560,0
|
|
20240404,164800,751180765,3560,3560,3560,3560,0
|
|
20240404,164700,751180765,3560,3560,3560,3560,0
|
|
20240404,164600,751180765,3560,3560,3560,3560,0
|
|
20240404,164500,751180765,3560,3560,3560,3560,0
|
|
20240404,164400,751180765,3560,3560,3560,3560,0
|
|
20240404,164300,751180765,3560,3560,3560,3560,0
|
|
20240404,164200,751180765,3560,3560,3560,3560,0
|
|
20240404,164100,751180765,3560,3560,3560,3560,0
|
|
20240404,164000,751180765,3560,3560,3560,3560,0
|
|
20240404,163900,751180765,3560,3560,3560,3560,0
|
|
20240404,163800,751180765,3560,3560,3560,3560,0
|
|
20240404,163700,751180765,3560,3560,3560,3560,0
|
|
20240404,163600,751180765,3560,3560,3560,3560,0
|
|
20240404,163500,751180765,3560,3560,3560,3560,0
|
|
20240404,163400,751180765,3560,3560,3560,3560,0
|
|
20240404,163300,751180765,3560,3560,3560,3560,0
|
|
20240404,163200,751180765,3560,3560,3560,3560,0
|
|
20240404,163100,751180765,3560,3560,3560,3560,0
|
|
20240404,163000,751180765,3560,3560,3560,3560,0
|
|
20240404,162900,751180765,3560,3560,3560,3560,0
|
|
20240404,162800,751180765,3560,3560,3560,3560,0
|
|
20240404,162700,751180765,3560,3560,3560,3560,0
|
|
20240404,162600,751180765,3560,3560,3560,3560,0
|
|
20240404,162500,751180765,3560,3560,3560,3560,0
|
|
20240404,162400,751180765,3560,3560,3560,3560,0
|
|
20240404,162300,751180765,3560,3560,3560,3560,0
|
|
20240404,162200,751180765,3560,3560,3560,3560,0
|
|
20240404,162100,751180765,3560,3560,3560,3560,4815
|
|
20240404,162000,751180765,3560,3560,3560,3560,0
|
|
20240404,161900,751180765,3560,3560,3560,3560,0
|
|
20240404,161800,751180765,3560,3560,3560,3560,0
|
|
20240404,161700,751180765,3560,3560,3560,3560,0
|
|
20240404,161600,751180765,3560,3560,3560,3560,0
|
|
20240404,161500,751180765,3560,3560,3560,3560,0
|
|
20240404,161400,751180765,3560,3560,3560,3560,0
|
|
20240404,161300,751180765,3560,3560,3560,3560,0
|
|
20240404,161200,751180765,3560,3560,3560,3560,0
|
|
20240404,161100,751180765,3560,3560,3560,3560,0
|
|
20240404,161000,751180765,3560,3560,3560,3560,0
|
|
20240404,160900,751180765,3560,3560,3560,3560,0
|
|
20240404,160800,751180765,3560,3560,3560,3560,0
|
|
20240404,160700,751180765,3560,3560,3560,3560,0
|
|
20240404,160600,751180765,3560,3560,3560,3560,0
|
|
20240404,160500,751180765,3560,3560,3560,3560,0
|
|
20240404,160400,751180765,3560,3560,3560,3560,0
|
|
20240404,160300,751180765,3560,3560,3560,3560,0
|
|
20240404,160200,751180765,3560,3560,3560,3560,0
|
|
20240404,160100,751180765,3560,3560,3560,3560,0
|
|
20240404,160000,751180765,3560,3560,3560,3560,0
|
|
20240404,155900,751180765,3560,3560,3560,3560,0
|
|
20240404,155800,751180765,3560,3560,3560,3560,0
|
|
20240404,155700,751180765,3560,3560,3560,3560,0
|
|
20240404,155600,751180765,3560,3560,3560,3560,0
|
|
20240404,155500,751180765,3560,3560,3560,3560,0
|
|
20240404,155400,751180765,3560,3560,3560,3560,0
|
|
20240404,155300,751180765,3560,3560,3560,3560,0
|
|
20240404,155200,751180765,3560,3560,3560,3560,0
|
|
20240404,155100,751180765,3560,3560,3560,3560,4815
|
|
20240404,155000,751180765,3560,3560,3560,3560,0
|
|
20240404,154900,751180765,3560,3560,3560,3560,0
|
|
20240404,154800,751180765,3560,3560,3560,3560,0
|
|
20240404,154700,751180765,3560,3560,3560,3560,0
|
|
20240404,154600,751180765,3560,3560,3560,3560,0
|
|
20240404,154500,751180765,3560,3560,3560,3560,0
|
|
20240404,154400,751180765,3560,3560,3560,3560,0
|
|
20240404,154300,751180765,3560,3560,3560,3560,0
|
|
20240404,154200,751180765,3560,3560,3560,3560,0
|
|
20240404,154100,751180765,3560,3560,3560,3560,0
|
|
20240404,154000,751180765,3560,3560,3560,3560,0
|
|
20240404,153900,751180765,3560,3560,3560,3560,0
|
|
20240404,153800,751180765,3560,3560,3560,3560,0
|
|
20240404,153700,751180765,3560,3560,3560,3560,0
|
|
20240404,153600,751180765,3560,3560,3560,3560,0
|
|
20240404,153500,751180765,3560,3560,3560,3560,0
|
|
20240404,153400,751180765,3560,3560,3560,3560,0
|
|
20240404,153300,751180765,3560,3560,3560,3560,0
|
|
20240404,153200,751180765,3560,3560,3560,3560,0
|
|
20240404,153100,751180765,3560,3560,3560,3560,0
|
|
20240404,153000,751180765,3560,3560,3560,3560,4815
|
|
20240404,152900,734039365,3560,3560,3560,3560,0
|
|
20240404,152800,734039365,3560,3560,3560,3560,0
|
|
20240404,152700,734039365,3560,3560,3560,3560,0
|
|
20240404,152600,734039365,3560,3560,3560,3560,0
|
|
20240404,152500,734039365,3560,3560,3560,3560,0
|
|
20240404,152400,734039365,3560,3560,3560,3560,0
|
|
20240404,152300,734039365,3560,3560,3560,3560,0
|
|
20240404,152200,734039365,3560,3560,3560,3560,0
|
|
20240404,152100,734039365,3560,3560,3560,3560,0
|
|
20240404,152000,734039365,3560,3560,3560,3560,0
|
|
20240404,151900,734039365,3560,3555,3560,3555,450
|
|
20240404,151800,732439610,3560,3560,3560,3555,2687
|
|
20240404,151700,722875090,3560,3565,3565,3560,209
|
|
20240404,151600,722130890,3565,3570,3570,3565,707
|
|
20240404,151500,719610425,3565,3565,3565,3565,353
|
|
20240404,151400,718351980,3560,3560,3565,3560,129
|
|
20240404,151300,717892630,3565,3565,3570,3565,24
|
|
20240404,151200,717806965,3565,3565,3565,3565,8
|
|
20240404,151100,717778445,3565,3565,3565,3560,243
|
|
20240404,151000,716913355,3570,3570,3570,3560,291
|
|
20240404,150900,715876030,3565,3565,3565,3565,190
|
|
20240404,150800,715198680,3570,3570,3570,3570,0
|
|
20240404,150700,715198680,3570,3565,3570,3565,26
|
|
20240404,150600,715105885,3570,3565,3570,3565,902
|
|
20240404,150500,711890245,3565,3565,3565,3560,202
|
|
20240404,150400,711171115,3565,3560,3565,3560,25
|
|
20240404,150300,711082110,3565,3565,3565,3565,30
|
|
20240404,150200,710975160,3565,3565,3565,3565,500
|
|
20240404,150100,709192660,3565,3565,3565,3565,0
|
|
20240404,150000,709192660,3565,3555,3565,3555,1181
|
|
20240404,145900,704983205,3560,3560,3560,3560,50
|
|
20240404,145800,704805205,3560,3560,3560,3560,29
|
|
20240404,145700,704701965,3555,3555,3555,3555,179
|
|
20240404,145600,704065620,3555,3555,3565,3555,133
|
|
20240404,145500,703592790,3565,3565,3565,3565,1
|
|
20240404,145400,703589225,3565,3565,3565,3565,1
|
|
20240404,145300,703585660,3555,3560,3560,3555,75
|
|
20240404,145200,703318780,3560,3560,3560,3560,66
|
|
20240404,145100,703083820,3560,3560,3560,3560,0
|
|
20240404,145000,703083820,3560,3560,3560,3560,524
|
|
20240404,144900,701218380,3565,3565,3565,3565,211
|
|
20240404,144800,700466165,3555,3560,3565,3555,1547
|
|
20240404,144700,694952330,3565,3565,3565,3565,24
|
|
20240404,144600,694866770,3555,3555,3555,3555,0
|
|
20240404,144500,694866770,3555,3570,3570,3555,36
|
|
20240404,144400,694738760,3570,3560,3570,3560,104
|
|
20240404,144300,694367490,3560,3570,3570,3560,105
|
|
20240404,144200,693992690,3570,3570,3570,3570,0
|
|
20240404,144100,693992690,3570,3570,3570,3570,1
|
|
20240404,144000,693989120,3565,3565,3565,3565,495
|
|
20240404,143900,692224445,3560,3555,3560,3555,44
|
|
20240404,143800,692067830,3555,3560,3560,3555,238
|
|
20240404,143700,691220990,3555,3555,3555,3555,29
|
|
20240404,143600,691117895,3560,3560,3560,3560,1
|
|
20240404,143500,691114335,3560,3560,3560,3560,0
|
|
20240404,143400,691114335,3560,3560,3560,3560,73
|
|
20240404,143300,690854455,3570,3570,3570,3570,1
|
|
20240404,143200,690850885,3570,3570,3570,3570,10
|
|
20240404,143100,690815185,3560,3565,3565,3560,444
|
|
20240404,143000,689234495,3565,3565,3565,3565,0
|
|
20240404,142900,689234495,3565,3565,3565,3565,290
|
|
20240404,142800,688200645,3565,3565,3565,3565,600
|
|
20240404,142700,686061645,3560,3560,3560,3560,0
|
|
20240404,142600,686061645,3560,3560,3560,3560,0
|
|
20240404,142500,686061645,3560,3565,3565,3560,7
|
|
20240404,142400,686036715,3560,3560,3560,3560,0
|
|
20240404,142300,686036715,3560,3560,3560,3560,117
|
|
20240404,142200,685620195,3560,3565,3565,3560,921
|
|
20240404,142100,682341035,3565,3565,3565,3565,20
|
|
20240404,142000,682269735,3570,3570,3570,3570,0
|
|
20240404,141900,682269735,3570,3570,3570,3570,0
|
|
20240404,141800,682269735,3570,3570,3570,3570,20
|
|
20240404,141700,682198335,3570,3560,3570,3560,1404
|
|
20240404,141600,677186065,3560,3560,3560,3560,0
|
|
20240404,141500,677186065,3560,3560,3560,3560,94
|
|
20240404,141400,676851425,3570,3570,3570,3570,10
|
|
20240404,141300,676815725,3570,3560,3570,3560,35
|
|
20240404,141200,676691065,3565,3565,3565,3565,0
|
|
20240404,141100,676691065,3565,3565,3565,3565,0
|
|
20240404,141000,676691065,3565,3565,3565,3565,0
|
|
20240404,140900,676691065,3565,3565,3565,3565,263
|
|
20240404,140800,675753470,3565,3565,3565,3565,1020
|
|
20240404,140700,672117170,3575,3570,3575,3565,2102
|
|
20240404,140600,664623020,3575,3570,3575,3570,311
|
|
20240404,140500,663512740,3570,3570,3570,3570,266
|
|
20240404,140400,662563120,3565,3565,3565,3565,0
|
|
20240404,140300,662563120,3565,3565,3565,3565,0
|
|
20240404,140200,662563120,3565,3565,3565,3565,87
|
|
20240404,140100,662252965,3570,3570,3570,3570,0
|
|
20240404,140000,662252965,3570,3570,3570,3570,0
|
|
20240404,135900,662252965,3570,3570,3570,3570,0
|
|
20240404,135800,662252965,3570,3570,3570,3570,10
|
|
20240404,135700,662217265,3575,3575,3575,3575,123
|
|
20240404,135600,661777540,3570,3570,3570,3570,0
|
|
20240404,135500,661777540,3570,3570,3570,3570,377
|
|
20240404,135400,660431650,3570,3570,3570,3570,280
|
|
20240404,135300,659432050,3565,3565,3565,3565,24
|
|
20240404,135200,659346490,3565,3570,3570,3565,1958
|
|
20240404,135100,652364465,3575,3575,3575,3575,1
|
|
20240404,135000,652360890,3575,3570,3575,3570,2332
|
|
20240404,134900,644030650,3565,3565,3565,3565,0
|
|
20240404,134800,644030650,3565,3565,3565,3565,0
|
|
20240404,134700,644030650,3565,3570,3570,3565,129
|
|
20240404,134600,643570760,3570,3570,3570,3570,0
|
|
20240404,134500,643570760,3570,3570,3570,3570,1057
|
|
20240404,134400,639797270,3570,3565,3570,3565,612
|
|
20240404,134300,637615485,3560,3560,3560,3560,24
|
|
20240404,134200,637530045,3560,3560,3560,3560,0
|
|
20240404,134100,637530045,3560,3560,3560,3560,88
|
|
20240404,134000,637216765,3560,3560,3560,3560,24
|
|
20240404,133900,637131325,3560,3560,3560,3560,78
|
|
20240404,133800,636853645,3555,3555,3555,3555,27
|
|
20240404,133700,636757660,3555,3555,3555,3555,0
|
|
20240404,133600,636757660,3555,3555,3555,3555,0
|
|
20240404,133500,636757660,3555,3555,3555,3555,245
|
|
20240404,133400,635886685,3560,3560,3560,3560,700
|
|
20240404,133300,633394685,3555,3555,3555,3555,120
|
|
20240404,133200,632968085,3555,3555,3555,3555,136
|
|
20240404,133100,632484605,3555,3555,3555,3555,0
|
|
20240404,133000,632484605,3555,3555,3555,3555,0
|
|
20240404,132900,632484605,3555,3555,3555,3555,0
|
|
20240404,132800,632484605,3555,3555,3555,3555,25
|
|
20240404,132700,632395730,3555,3550,3555,3550,529
|
|
20240404,132600,630516915,3555,3555,3555,3555,0
|
|
20240404,132500,630516915,3555,3555,3555,3555,70
|
|
20240404,132400,630268065,3565,3565,3565,3565,50
|
|
20240404,132300,630089815,3555,3555,3555,3555,41
|
|
20240404,132200,629944060,3555,3555,3555,3555,0
|
|
20240404,132100,629944060,3555,3560,3560,3555,2524
|
|
20240404,132000,620964305,3560,3560,3560,3560,0
|
|
20240404,131900,620964305,3560,3565,3565,3560,403
|
|
20240404,131800,619527730,3565,3565,3565,3565,51
|
|
20240404,131700,619345915,3560,3560,3560,3560,0
|
|
20240404,131600,619345915,3560,3560,3560,3560,511
|
|
20240404,131500,617526755,3560,3560,3560,3560,90
|
|
20240404,131400,617206355,3560,3560,3560,3560,24
|
|
20240404,131300,617120915,3560,3560,3560,3560,0
|
|
20240404,131200,617120915,3560,3560,3560,3560,0
|
|
20240404,131100,617120915,3560,3560,3560,3560,112
|
|
20240404,131000,616722195,3565,3570,3570,3565,569
|
|
20240404,130900,614693560,3570,3570,3570,3570,1
|
|
20240404,130800,614689990,3570,3570,3570,3570,0
|
|
20240404,130700,614689990,3570,3570,3570,3570,2
|
|
20240404,130600,614682850,3565,3565,3565,3565,452
|
|
20240404,130500,613071470,3560,3560,3560,3560,24
|
|
20240404,130400,612986030,3565,3565,3565,3565,1
|
|
20240404,130300,612982465,3560,3560,3560,3560,92
|
|
20240404,130200,612654945,3565,3565,3565,3565,0
|
|
20240404,130100,612654945,3565,3565,3565,3565,0
|
|
20240404,130000,612654945,3565,3565,3565,3560,109
|
|
20240404,125900,612266860,3560,3560,3560,3560,0
|
|
20240404,125800,612266860,3560,3560,3560,3560,0
|
|
20240404,125700,612266860,3560,3560,3560,3560,802
|
|
20240404,125600,609411740,3560,3560,3560,3560,320
|
|
20240404,125500,608272540,3555,3555,3555,3555,315
|
|
20240404,125400,607152715,3555,3555,3555,3555,573
|
|
20240404,125300,605115700,3555,3560,3560,3555,440
|
|
20240404,125200,603551495,3560,3560,3560,3560,129
|
|
20240404,125100,603092255,3560,3560,3560,3560,316
|
|
20240404,125000,601967295,3560,3560,3560,3560,203
|
|
20240404,124900,601244615,3560,3560,3560,3560,1803
|
|
20240404,124800,594825935,3560,3560,3560,3560,4000
|
|
20240404,124700,580585935,3550,3550,3550,3550,144
|
|
20240404,124600,580074735,3550,3550,3550,3550,142
|
|
20240404,124500,579570635,3550,3550,3550,3550,84
|
|
20240404,124400,579272435,3560,3560,3560,3560,0
|
|
20240404,124300,579272435,3560,3550,3560,3550,1040
|
|
20240404,124200,575575435,3550,3555,3555,3550,899
|
|
20240404,124100,572379955,3555,3555,3555,3555,40
|
|
20240404,124000,572237755,3555,3550,3555,3550,3364
|
|
20240404,123900,560289965,3550,3550,3550,3550,0
|
|
20240404,123800,560289965,3550,3560,3560,3550,30
|
|
20240404,123700,560183405,3550,3555,3555,3550,595
|
|
20240404,123600,558068195,3555,3555,3555,3555,0
|
|
20240404,123500,558068195,3555,3555,3555,3555,761
|
|
20240404,123400,555362840,3555,3555,3555,3555,1000
|
|
20240404,123300,551807840,3555,3555,3555,3550,2618
|
|
20240404,123200,542501370,3555,3555,3555,3555,928
|
|
20240404,123100,539202330,3560,3555,3560,3550,2436
|
|
20240404,123000,530542050,3565,3555,3565,3550,4928
|
|
20240404,122900,513043990,3555,3560,3560,3555,6440
|
|
20240404,122800,490149785,3565,3565,3565,3565,0
|
|
20240404,122700,490149785,3565,3560,3565,3560,1121
|
|
20240404,122600,486159020,3560,3560,3560,3560,5362
|
|
20240404,122500,467070300,3560,3560,3560,3560,40
|
|
20240404,122400,466927900,3565,3560,3565,3560,180
|
|
20240404,122300,466286625,3560,3565,3565,3560,114
|
|
20240404,122200,465880445,3565,3565,3565,3565,0
|
|
20240404,122100,465880445,3565,3565,3565,3565,102
|
|
20240404,122000,465516815,3565,3565,3565,3565,0
|
|
20240404,121900,465516815,3565,3565,3565,3565,0
|
|
20240404,121800,465516815,3565,3565,3565,3565,0
|
|
20240404,121700,465516815,3565,3565,3565,3565,110
|
|
20240404,121600,465124665,3560,3560,3560,3560,0
|
|
20240404,121500,465124665,3560,3560,3560,3560,0
|
|
20240404,121400,465124665,3560,3570,3570,3560,1279
|
|
20240404,121300,460564740,3570,3565,3570,3565,1312
|
|
20240404,121200,455887440,3565,3560,3565,3560,1633
|
|
20240404,121100,450068915,3560,3565,3565,3560,423
|
|
20240404,121000,448561500,3560,3560,3560,3560,24
|
|
20240404,120900,448476060,3565,3565,3565,3565,0
|
|
20240404,120800,448476060,3565,3565,3565,3565,441
|
|
20240404,120700,446903895,3565,3560,3565,3560,1792
|
|
20240404,120600,440517875,3565,3565,3565,3565,2000
|
|
20240404,120500,433387875,3560,3565,3570,3560,5157
|
|
20240404,120400,415008355,3565,3565,3565,3565,0
|
|
20240404,120300,415008355,3565,3565,3565,3565,28
|
|
20240404,120200,414908535,3565,3565,3565,3565,124
|
|
20240404,120100,414466475,3565,3570,3570,3565,660
|
|
20240404,120000,412111775,3570,3570,3570,3570,50
|
|
20240404,115900,411933275,3570,3570,3570,3570,3
|
|
20240404,115800,411922565,3570,3575,3575,3570,12
|
|
20240404,115700,411879670,3570,3570,3570,3570,2340
|
|
20240404,115600,403525870,3570,3575,3575,3570,563
|
|
20240404,115500,401515820,3575,3575,3575,3575,1
|
|
20240404,115400,401512245,3580,3580,3580,3580,0
|
|
20240404,115300,401512245,3580,3580,3580,3580,0
|
|
20240404,115200,401512245,3580,3580,3580,3580,0
|
|
20240404,115100,401512245,3580,3570,3580,3570,94
|
|
20240404,115000,401176645,3580,3580,3580,3570,28
|
|
20240404,114900,401076645,3580,3580,3580,3580,7
|
|
20240404,114800,401051585,3580,3580,3580,3580,20
|
|
20240404,114700,400979985,3580,3580,3580,3580,25
|
|
20240404,114600,400890485,3580,3580,3580,3580,0
|
|
20240404,114500,400890485,3580,3580,3580,3580,0
|
|
20240404,114400,400890485,3580,3580,3580,3570,151
|
|
20240404,114300,400350005,3570,3580,3580,3570,29
|
|
20240404,114200,400246425,3580,3575,3580,3575,503
|
|
20240404,114100,398448195,3580,3580,3580,3580,1
|
|
20240404,114000,398444615,3580,3575,3580,3575,101
|
|
20240404,113900,398083535,3580,3575,3580,3575,1300
|
|
20240404,113800,393436030,3575,3570,3575,3570,1210
|
|
20240404,113700,389110400,3570,3575,3575,3570,585
|
|
20240404,113600,387019450,3570,3570,3570,3570,0
|
|
20240404,113500,387019450,3570,3570,3570,3570,776
|
|
20240404,113400,384249130,3570,3570,3570,3570,0
|
|
20240404,113300,384249130,3570,3570,3575,3570,474
|
|
20240404,113200,382556940,3570,3570,3570,3570,155
|
|
20240404,113100,382003590,3575,3570,3575,3570,32
|
|
20240404,113000,381889345,3570,3570,3570,3570,224
|
|
20240404,112900,381089665,3575,3575,3575,3575,27
|
|
20240404,112800,380993140,3570,3570,3570,3570,321
|
|
20240404,112700,379847170,3570,3570,3570,3570,0
|
|
20240404,112600,379847170,3570,3570,3570,3570,30
|
|
20240404,112500,379740070,3570,3575,3575,3570,2
|
|
20240404,112400,379732925,3570,3570,3570,3570,83
|
|
20240404,112300,379436615,3570,3570,3570,3570,300
|
|
20240404,112200,378365615,3570,3570,3575,3570,71
|
|
20240404,112100,378112140,3575,3575,3575,3575,10
|
|
20240404,112000,378076390,3575,3575,3575,3575,0
|
|
20240404,111900,378076390,3575,3570,3575,3570,96
|
|
20240404,111800,377733665,3570,3575,3575,3570,44
|
|
20240404,111700,377576485,3575,3575,3575,3575,3
|
|
20240404,111600,377565760,3570,3575,3575,3570,511
|
|
20240404,111500,375741435,3575,3575,3575,3575,70
|
|
20240404,111400,375491185,3575,3575,3575,3575,310
|
|
20240404,111300,374382935,3575,3575,3575,3575,90
|
|
20240404,111200,374061185,3570,3570,3570,3570,24
|
|
20240404,111100,373975505,3575,3575,3575,3575,545
|
|
20240404,111000,372027130,3570,3570,3570,3570,0
|
|
20240404,110900,372027130,3570,3570,3570,3570,393
|
|
20240404,110800,370624120,3570,3570,3570,3570,137
|
|
20240404,110700,370135030,3570,3575,3575,3570,201
|
|
20240404,110600,369416760,3575,3575,3575,3575,56
|
|
20240404,110500,369216560,3575,3570,3575,3570,142
|
|
20240404,110400,368709370,3575,3570,3575,3570,1115
|
|
20240404,110300,364726045,3570,3570,3570,3570,95
|
|
20240404,110200,364386895,3570,3575,3575,3570,27
|
|
20240404,110100,364290490,3570,3570,3570,3570,0
|
|
20240404,110000,364290490,3570,3575,3575,3570,395
|
|
20240404,105900,362878835,3570,3575,3575,3570,189
|
|
20240404,105800,362203960,3580,3580,3580,3580,10
|
|
20240404,105700,362168160,3575,3575,3575,3575,29
|
|
20240404,105600,362064485,3570,3570,3570,3570,0
|
|
20240404,105500,362064485,3570,3575,3580,3570,1195
|
|
20240404,105400,357792475,3575,3575,3575,3575,0
|
|
20240404,105300,357792475,3575,3575,3575,3575,200
|
|
20240404,105200,357077475,3575,3575,3575,3575,150
|
|
20240404,105100,356541225,3575,3575,3575,3570,1642
|
|
20240404,105000,350678575,3575,3575,3575,3575,3000
|
|
20240404,104900,339953575,3570,3570,3570,3570,0
|
|
20240404,104800,339953575,3570,3570,3570,3570,184
|
|
20240404,104700,339296695,3585,3575,3585,3575,2000
|
|
20240404,104600,332129120,3575,3575,3575,3575,1010
|
|
20240404,104500,328518370,3570,3570,3570,3570,2787
|
|
20240404,104400,318568780,3570,3570,3570,3570,11
|
|
20240404,104300,318529510,3570,3570,3570,3570,1
|
|
20240404,104200,318525940,3570,3570,3570,3565,2665
|
|
20240404,104100,309011895,3570,3575,3575,3570,694
|
|
20240404,104000,306534310,3575,3580,3580,3575,702
|
|
20240404,103900,304024405,3575,3575,3575,3575,1781
|
|
20240404,103800,297657330,3585,3580,3585,3575,2225
|
|
20240404,103700,289692470,3580,3575,3580,3570,11044
|
|
20240404,103600,250236375,3575,3575,3575,3575,919
|
|
20240404,103500,246950950,3575,3575,3575,3575,589
|
|
20240404,103400,244845275,3575,3580,3580,3575,28
|
|
20240404,103300,244745155,3580,3580,3580,3580,2459
|
|
20240404,103200,235941935,3580,3585,3585,3580,21
|
|
20240404,103100,235866700,3585,3590,3590,3585,54
|
|
20240404,103000,235672915,3590,3585,3590,3580,678
|
|
20240404,102900,233239165,3580,3580,3580,3580,0
|
|
20240404,102800,233239165,3580,3580,3580,3580,186
|
|
20240404,102700,232573285,3580,3585,3585,3580,409
|
|
20240404,102600,231109045,3580,3580,3580,3580,624
|
|
20240404,102500,228875125,3580,3595,3595,3580,1009
|
|
20240404,102400,225262775,3580,3580,3600,3580,3236
|
|
20240404,102300,213663795,3580,3580,3585,3580,1768
|
|
20240404,102200,207333180,3585,3585,3585,3585,54
|
|
20240404,102100,207139590,3585,3595,3595,3585,8500
|
|
20240404,102000,176651325,3595,3595,3595,3595,58
|
|
20240404,101900,176442815,3595,3595,3595,3595,31
|
|
20240404,101800,176331370,3595,3595,3595,3595,24
|
|
20240404,101700,176245090,3595,3590,3595,3590,746
|
|
20240404,101600,173563270,3595,3590,3595,3590,1245
|
|
20240404,101500,169093715,3590,3590,3590,3590,0
|
|
20240404,101400,169093715,3590,3595,3595,3590,1100
|
|
20240404,101300,165144655,3595,3590,3595,3585,1114
|
|
20240404,101200,161143025,3590,3590,3590,3590,199
|
|
20240404,101100,160428615,3590,3590,3590,3590,24
|
|
20240404,101000,160342455,3590,3590,3590,3590,163
|
|
20240404,100900,159757285,3590,3590,3590,3590,475
|
|
20240404,100800,158052035,3590,3600,3600,3590,1285
|
|
20240404,100700,153433860,3600,3600,3600,3600,1
|
|
20240404,100600,153430260,3600,3590,3600,3590,25
|
|
20240404,100500,153340500,3595,3605,3605,3595,596
|
|
20240404,100400,151197830,3605,3600,3605,3595,3551
|
|
20240404,100300,138423785,3610,3610,3610,3610,0
|
|
20240404,100200,138423785,3610,3610,3610,3610,2
|
|
20240404,100100,138416565,3600,3610,3610,3600,5161
|
|
20240404,100000,119808935,3620,3620,3620,3620,2
|
|
20240404,095900,119801695,3615,3615,3615,3615,990
|
|
20240404,095800,116222845,3615,3615,3615,3615,0
|
|
20240404,095700,116222845,3615,3625,3625,3615,3527
|
|
20240404,095600,103438410,3620,3615,3620,3615,1482
|
|
20240404,095500,98073595,3615,3615,3615,3615,1
|
|
20240404,095400,98069980,3615,3615,3615,3615,1
|
|
20240404,095300,98066365,3610,3610,3610,3605,1337
|
|
20240404,095200,93239915,3610,3615,3615,3610,10
|
|
20240404,095100,93203805,3615,3605,3615,3605,2530
|
|
20240404,095000,84058155,3605,3610,3610,3605,533
|
|
20240404,094900,82136645,3610,3610,3610,3610,2
|
|
20240404,094800,82129425,3610,3610,3610,3610,63
|
|
20240404,094700,81901995,3610,3610,3610,3610,112
|
|
20240404,094600,81497675,3615,3605,3615,3605,231
|
|
20240404,094500,80664620,3605,3605,3605,3605,24
|
|
20240404,094400,80578100,3605,3610,3615,3605,540
|
|
20240404,094300,78631200,3615,3610,3615,3610,27
|
|
20240404,094200,78533660,3610,3610,3610,3610,1613
|
|
20240404,094100,72710730,3615,3615,3615,3610,69
|
|
20240404,094000,72461445,3615,3610,3615,3610,164
|
|
20240404,093900,71868705,3615,3615,3615,3615,100
|
|
20240404,093800,71507205,3610,3615,3615,3610,5071
|
|
20240404,093700,53187265,3615,3615,3615,3615,30
|
|
20240404,093600,53078815,3620,3620,3620,3620,4
|
|
20240404,093500,53064335,3620,3615,3620,3615,2
|
|
20240404,093400,53057100,3620,3620,3620,3615,35
|
|
20240404,093300,52930550,3620,3620,3620,3620,201
|
|
20240404,093200,52202930,3615,3615,3615,3615,101
|
|
20240404,093100,51837815,3615,3615,3615,3615,30
|
|
20240404,093000,51729365,3620,3615,3620,3615,153
|
|
20240404,092900,51176005,3615,3615,3615,3615,1
|
|
20240404,092800,51172390,3615,3615,3620,3615,187
|
|
20240404,092700,50495605,3620,3615,3620,3615,31
|
|
20240404,092600,50383535,3620,3620,3620,3620,8
|
|
20240404,092500,50354575,3615,3625,3625,3615,66
|
|
20240404,092400,50115800,3625,3615,3625,3615,833
|
|
20240404,092300,47104005,3615,3620,3620,3615,797
|
|
20240404,092200,44222655,3620,3620,3620,3620,36
|
|
20240404,092100,44092335,3620,3620,3620,3620,1
|
|
20240404,092000,44088715,3625,3620,3625,3620,196
|
|
20240404,091900,43379180,3615,3615,3615,3615,30
|
|
20240404,091800,43270730,3615,3615,3615,3615,0
|
|
20240404,091700,43270730,3615,3625,3625,3615,5154
|
|
20240404,091600,24618890,3625,3630,3630,3625,1113
|
|
20240404,091500,20584250,3625,3625,3625,3625,1
|
|
20240404,091400,20580625,3625,3630,3630,3625,18
|
|
20240404,091300,20515320,3625,3615,3625,3615,1523
|
|
20240404,091200,14997660,3615,3615,3615,3615,367
|
|
20240404,091100,13670955,3610,3610,3610,3610,185
|
|
20240404,091000,13003105,3610,3610,3610,3610,1
|
|
20240404,090900,12999495,3605,3610,3610,3605,50
|
|
20240404,090800,12819150,3600,3600,3600,3600,867
|
|
20240404,090700,9697950,3600,3600,3600,3600,30
|
|
20240404,090600,9589950,3600,3600,3600,3600,2
|
|
20240404,090500,9582750,3600,3625,3625,3600,1308
|
|
20240404,090400,4870705,3615,3610,3615,3610,2
|
|
20240404,090300,4863480,3610,3625,3625,3610,251
|
|
20240404,090200,3955105,3625,3625,3625,3625,0
|
|
20240404,090100,3955105,3625,3625,3625,3625,0
|
|
20240404,090000,3955105,3625,3605,3625,3605,697
|