585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,184200,866399975,4495,4495,4495,4495,6617
|
|
20240409,184100,866399975,4495,4495,4495,4495,0
|
|
20240409,184000,866399975,4495,4495,4495,4495,0
|
|
20240409,183900,866399975,4495,4495,4495,4495,0
|
|
20240409,183800,866399975,4495,4495,4495,4495,0
|
|
20240409,183700,866399975,4495,4495,4495,4495,0
|
|
20240409,183600,866399975,4495,4495,4495,4495,0
|
|
20240409,183500,866399975,4495,4495,4495,4495,0
|
|
20240409,183400,866399975,4495,4495,4495,4495,0
|
|
20240409,183300,866399975,4495,4495,4495,4495,0
|
|
20240409,183200,866399975,4495,4495,4495,4495,0
|
|
20240409,183100,866399975,4495,4495,4495,4495,0
|
|
20240409,183000,866399975,4495,4495,4495,4495,0
|
|
20240409,182900,866399975,4495,4495,4495,4495,0
|
|
20240409,182800,866399975,4495,4495,4495,4495,0
|
|
20240409,182700,866399975,4495,4495,4495,4495,0
|
|
20240409,182600,866399975,4495,4495,4495,4495,0
|
|
20240409,182500,866399975,4495,4495,4495,4495,0
|
|
20240409,182400,866399975,4495,4495,4495,4495,0
|
|
20240409,182300,866399975,4495,4495,4495,4495,0
|
|
20240409,182200,866399975,4495,4495,4495,4495,0
|
|
20240409,182100,866399975,4495,4495,4495,4495,0
|
|
20240409,182000,866399975,4495,4495,4495,4495,0
|
|
20240409,181900,866399975,4495,4495,4495,4495,0
|
|
20240409,181800,866399975,4495,4495,4495,4495,0
|
|
20240409,181700,866399975,4495,4495,4495,4495,0
|
|
20240409,181600,866399975,4495,4495,4495,4495,0
|
|
20240409,181500,866399975,4495,4495,4495,4495,0
|
|
20240409,181400,866399975,4495,4495,4495,4495,0
|
|
20240409,181300,866399975,4495,4495,4495,4495,0
|
|
20240409,181200,866399975,4495,4495,4495,4495,6617
|
|
20240409,181100,866399975,4495,4495,4495,4495,0
|
|
20240409,181000,866399975,4495,4495,4495,4495,0
|
|
20240409,180900,866399975,4495,4495,4495,4495,0
|
|
20240409,180800,866399975,4495,4495,4495,4495,0
|
|
20240409,180700,866399975,4495,4495,4495,4495,0
|
|
20240409,180600,866399975,4495,4495,4495,4495,0
|
|
20240409,180500,866399975,4495,4495,4495,4495,0
|
|
20240409,180400,866399975,4495,4495,4495,4495,0
|
|
20240409,180300,866399975,4495,4495,4495,4495,0
|
|
20240409,180200,866399975,4495,4495,4495,4495,0
|
|
20240409,180100,866399975,4495,4495,4495,4495,0
|
|
20240409,180000,866399975,4495,4495,4495,4495,0
|
|
20240409,175900,866399975,4495,4495,4495,4495,0
|
|
20240409,175800,866399975,4495,4495,4495,4495,0
|
|
20240409,175700,866399975,4495,4495,4495,4495,0
|
|
20240409,175600,866399975,4495,4495,4495,4495,0
|
|
20240409,175500,866399975,4495,4495,4495,4495,0
|
|
20240409,175400,866399975,4495,4495,4495,4495,0
|
|
20240409,175300,866399975,4495,4495,4495,4495,0
|
|
20240409,175200,866399975,4495,4495,4495,4495,0
|
|
20240409,175100,866399975,4495,4495,4495,4495,0
|
|
20240409,175000,866399975,4495,4495,4495,4495,0
|
|
20240409,174900,866399975,4495,4495,4495,4495,0
|
|
20240409,174800,866399975,4495,4495,4495,4495,0
|
|
20240409,174700,866399975,4495,4495,4495,4495,0
|
|
20240409,174600,866399975,4495,4495,4495,4495,0
|
|
20240409,174500,866399975,4495,4495,4495,4495,0
|
|
20240409,174400,866399975,4495,4495,4495,4495,0
|
|
20240409,174300,866399975,4495,4495,4495,4495,0
|
|
20240409,174200,866399975,4495,4495,4495,4495,6617
|
|
20240409,174100,866399975,4495,4495,4495,4495,0
|
|
20240409,174000,866399975,4495,4495,4495,4495,0
|
|
20240409,173900,866399975,4495,4495,4495,4495,0
|
|
20240409,173800,866399975,4495,4495,4495,4495,0
|
|
20240409,173700,866399975,4495,4495,4495,4495,0
|
|
20240409,173600,866399975,4495,4495,4495,4495,0
|
|
20240409,173500,866399975,4495,4495,4495,4495,0
|
|
20240409,173400,866399975,4495,4495,4495,4495,0
|
|
20240409,173300,866399975,4495,4495,4495,4495,0
|
|
20240409,173200,866399975,4495,4495,4495,4495,0
|
|
20240409,173100,866399975,4495,4495,4495,4495,0
|
|
20240409,173000,866399975,4495,4495,4495,4495,0
|
|
20240409,172900,866399975,4495,4495,4495,4495,0
|
|
20240409,172800,866399975,4495,4495,4495,4495,0
|
|
20240409,172700,866399975,4495,4495,4495,4495,0
|
|
20240409,172600,866399975,4495,4495,4495,4495,0
|
|
20240409,172500,866399975,4495,4495,4495,4495,0
|
|
20240409,172400,866399975,4495,4495,4495,4495,0
|
|
20240409,172300,866399975,4495,4495,4495,4495,0
|
|
20240409,172200,866399975,4495,4495,4495,4495,0
|
|
20240409,172100,866399975,4495,4495,4495,4495,0
|
|
20240409,172000,866399975,4495,4495,4495,4495,0
|
|
20240409,171900,866399975,4495,4495,4495,4495,0
|
|
20240409,171800,866399975,4495,4495,4495,4495,0
|
|
20240409,171700,866399975,4495,4495,4495,4495,0
|
|
20240409,171600,866399975,4495,4495,4495,4495,0
|
|
20240409,171500,866399975,4495,4495,4495,4495,0
|
|
20240409,171400,866399975,4495,4495,4495,4495,0
|
|
20240409,171300,866399975,4495,4495,4495,4495,0
|
|
20240409,171200,866399975,4495,4495,4495,4495,6617
|
|
20240409,171100,866399975,4495,4495,4495,4495,0
|
|
20240409,171000,866399975,4495,4495,4495,4495,0
|
|
20240409,170900,866399975,4495,4495,4495,4495,0
|
|
20240409,170800,866399975,4495,4495,4495,4495,0
|
|
20240409,170700,866399975,4495,4495,4495,4495,0
|
|
20240409,170600,866399975,4495,4495,4495,4495,0
|
|
20240409,170500,866399975,4495,4495,4495,4495,0
|
|
20240409,170400,866399975,4495,4495,4495,4495,0
|
|
20240409,170300,866399975,4495,4495,4495,4495,0
|
|
20240409,170200,866399975,4495,4495,4495,4495,0
|
|
20240409,170100,866399975,4495,4495,4495,4495,0
|
|
20240409,170000,866399975,4495,4495,4495,4495,0
|
|
20240409,165900,866399975,4495,4495,4495,4495,0
|
|
20240409,165800,866399975,4495,4495,4495,4495,0
|
|
20240409,165700,866399975,4495,4495,4495,4495,0
|
|
20240409,165600,866399975,4495,4495,4495,4495,0
|
|
20240409,165500,866399975,4495,4495,4495,4495,0
|
|
20240409,165400,866399975,4495,4495,4495,4495,0
|
|
20240409,165300,866399975,4495,4495,4495,4495,0
|
|
20240409,165200,866399975,4495,4495,4495,4495,0
|
|
20240409,165100,866399975,4495,4495,4495,4495,0
|
|
20240409,165000,866399975,4495,4495,4495,4495,0
|
|
20240409,164900,866399975,4495,4495,4495,4495,0
|
|
20240409,164800,866399975,4495,4495,4495,4495,0
|
|
20240409,164700,866399975,4495,4495,4495,4495,0
|
|
20240409,164600,866399975,4495,4495,4495,4495,0
|
|
20240409,164500,866399975,4495,4495,4495,4495,0
|
|
20240409,164400,866399975,4495,4495,4495,4495,0
|
|
20240409,164300,866399975,4495,4495,4495,4495,0
|
|
20240409,164200,866399975,4495,4495,4495,4495,6617
|
|
20240409,164100,866399975,4495,4495,4495,4495,0
|
|
20240409,164000,866399975,4495,4495,4495,4495,0
|
|
20240409,163900,866399975,4495,4495,4495,4495,0
|
|
20240409,163800,866399975,4495,4495,4495,4495,0
|
|
20240409,163700,866399975,4495,4495,4495,4495,0
|
|
20240409,163600,866399975,4495,4495,4495,4495,0
|
|
20240409,163500,866399975,4495,4495,4495,4495,0
|
|
20240409,163400,866399975,4495,4495,4495,4495,0
|
|
20240409,163300,866399975,4495,4495,4495,4495,0
|
|
20240409,163200,866399975,4495,4495,4495,4495,0
|
|
20240409,163100,866399975,4495,4495,4495,4495,0
|
|
20240409,163000,866399975,4495,4495,4495,4495,0
|
|
20240409,162900,866399975,4495,4495,4495,4495,0
|
|
20240409,162800,866399975,4495,4495,4495,4495,0
|
|
20240409,162700,866399975,4495,4495,4495,4495,0
|
|
20240409,162600,866399975,4495,4495,4495,4495,0
|
|
20240409,162500,866399975,4495,4495,4495,4495,0
|
|
20240409,162400,866399975,4495,4495,4495,4495,0
|
|
20240409,162300,866399975,4495,4495,4495,4495,0
|
|
20240409,162200,866399975,4495,4495,4495,4495,0
|
|
20240409,162100,866399975,4495,4495,4495,4495,0
|
|
20240409,162000,866399975,4495,4495,4495,4495,0
|
|
20240409,161900,866399975,4495,4495,4495,4495,0
|
|
20240409,161800,866399975,4495,4495,4495,4495,0
|
|
20240409,161700,866399975,4495,4495,4495,4495,0
|
|
20240409,161600,866399975,4495,4495,4495,4495,0
|
|
20240409,161500,866399975,4495,4495,4495,4495,0
|
|
20240409,161400,866399975,4495,4495,4495,4495,0
|
|
20240409,161300,866399975,4495,4495,4495,4495,0
|
|
20240409,161200,866399975,4495,4495,4495,4495,6617
|
|
20240409,161100,866399975,4495,4495,4495,4495,0
|
|
20240409,161000,866399975,4495,4495,4495,4495,0
|
|
20240409,160900,866399975,4495,4495,4495,4495,0
|
|
20240409,160800,866399975,4495,4495,4495,4495,0
|
|
20240409,160700,866399975,4495,4495,4495,4495,0
|
|
20240409,160600,866399975,4495,4495,4495,4495,0
|
|
20240409,160500,866399975,4495,4495,4495,4495,0
|
|
20240409,160400,866399975,4495,4495,4495,4495,0
|
|
20240409,160300,866399975,4495,4495,4495,4495,0
|
|
20240409,160200,866399975,4495,4495,4495,4495,0
|
|
20240409,160100,866399975,4495,4495,4495,4495,0
|
|
20240409,160000,866399975,4495,4495,4495,4495,0
|
|
20240409,155900,866399975,4495,4495,4495,4495,0
|
|
20240409,155800,866399975,4495,4495,4495,4495,0
|
|
20240409,155700,866399975,4495,4495,4495,4495,0
|
|
20240409,155600,866399975,4495,4495,4495,4495,0
|
|
20240409,155500,866399975,4495,4495,4495,4495,0
|
|
20240409,155400,866399975,4495,4495,4495,4495,0
|
|
20240409,155300,866399975,4495,4495,4495,4495,0
|
|
20240409,155200,866399975,4495,4495,4495,4495,0
|
|
20240409,155100,866399975,4495,4495,4495,4495,0
|
|
20240409,155000,866399975,4495,4495,4495,4495,0
|
|
20240409,154900,866399975,4495,4495,4495,4495,0
|
|
20240409,154800,866399975,4495,4495,4495,4495,0
|
|
20240409,154700,866399975,4495,4495,4495,4495,0
|
|
20240409,154600,866399975,4495,4495,4495,4495,0
|
|
20240409,154500,866399975,4495,4495,4495,4495,0
|
|
20240409,154400,866399975,4495,4495,4495,4495,0
|
|
20240409,154300,866399975,4495,4495,4495,4495,0
|
|
20240409,154200,866399975,4495,4495,4495,4495,6617
|
|
20240409,154100,866399975,4495,4495,4495,4495,0
|
|
20240409,154000,866399975,4495,4495,4495,4495,0
|
|
20240409,153900,866399975,4495,4495,4495,4495,0
|
|
20240409,153800,866399975,4495,4495,4495,4495,0
|
|
20240409,153700,866399975,4495,4495,4495,4495,0
|
|
20240409,153600,866399975,4495,4495,4495,4495,0
|
|
20240409,153500,866399975,4495,4495,4495,4495,0
|
|
20240409,153400,866399975,4495,4495,4495,4495,0
|
|
20240409,153300,866399975,4495,4495,4495,4495,0
|
|
20240409,153200,866399975,4495,4495,4495,4495,0
|
|
20240409,153100,866399975,4495,4495,4495,4495,0
|
|
20240409,153000,866399975,4495,4495,4495,4495,6617
|
|
20240409,152900,836656560,4490,4490,4490,4490,0
|
|
20240409,152800,836656560,4490,4490,4490,4490,0
|
|
20240409,152700,836656560,4490,4490,4490,4490,0
|
|
20240409,152600,836656560,4490,4490,4490,4490,0
|
|
20240409,152500,836656560,4490,4490,4490,4490,0
|
|
20240409,152400,836656560,4490,4490,4490,4490,0
|
|
20240409,152300,836656560,4490,4490,4490,4490,0
|
|
20240409,152200,836656560,4490,4490,4490,4490,0
|
|
20240409,152100,836656560,4490,4490,4490,4490,0
|
|
20240409,152000,836656560,4490,4490,4490,4490,0
|
|
20240409,151900,836656560,4490,4490,4490,4485,4
|
|
20240409,151800,836638605,4485,4490,4490,4485,261
|
|
20240409,151700,835466980,4490,4490,4490,4490,479
|
|
20240409,151600,833316270,4490,4485,4490,4485,2737
|
|
20240409,151500,821028330,4490,4485,4490,4485,258
|
|
20240409,151400,819870125,4490,4485,4490,4485,283
|
|
20240409,151300,818600200,4485,4490,4490,4485,597
|
|
20240409,151200,815920125,4485,4485,4490,4485,2072
|
|
20240409,151100,806627200,4485,4485,4485,4485,58
|
|
20240409,151000,806367070,4485,4485,4485,4485,0
|
|
20240409,150900,806367070,4485,4485,4485,4485,1
|
|
20240409,150800,806362585,4485,4485,4485,4485,2
|
|
20240409,150700,806353615,4485,4485,4485,4485,46
|
|
20240409,150600,806147305,4485,4485,4490,4485,287
|
|
20240409,150500,804858900,4485,4490,4490,4485,1747
|
|
20240409,150400,797015295,4490,4490,4495,4490,1286
|
|
20240409,150300,791238655,4485,4490,4490,4485,230
|
|
20240409,150200,790206170,4490,4490,4490,4485,22
|
|
20240409,150100,790107395,4490,4490,4490,4490,20
|
|
20240409,150000,790017595,4490,4490,4490,4490,2
|
|
20240409,145900,790008615,4485,4490,4490,4485,1182
|
|
20240409,145800,784702210,4490,4490,4490,4490,2
|
|
20240409,145700,784693230,4490,4490,4490,4490,21
|
|
20240409,145600,784598940,4490,4495,4495,4490,1438
|
|
20240409,145500,778135730,4495,4495,4495,4495,530
|
|
20240409,145400,775753380,4495,4495,4495,4495,1
|
|
20240409,145300,775748885,4500,4500,4500,4495,26
|
|
20240409,145200,775631890,4500,4500,4500,4500,5
|
|
20240409,145100,775609390,4495,4495,4495,4495,2
|
|
20240409,145000,775600400,4495,4495,4500,4490,648
|
|
20240409,144900,772686675,4490,4490,4490,4490,32
|
|
20240409,144800,772542995,4490,4490,4490,4490,1
|
|
20240409,144700,772538505,4490,4490,4490,4490,62
|
|
20240409,144600,772260125,4490,4490,4490,4490,2
|
|
20240409,144500,772251145,4490,4490,4490,4490,1
|
|
20240409,144400,772246655,4490,4490,4490,4490,2
|
|
20240409,144300,772237675,4495,4495,4495,4495,148
|
|
20240409,144200,771572415,4485,4485,4485,4485,1
|
|
20240409,144100,771567930,4485,4485,4485,4485,81
|
|
20240409,144000,771204645,4485,4485,4485,4485,1
|
|
20240409,143900,771200160,4485,4485,4485,4485,2
|
|
20240409,143800,771191190,4485,4485,4485,4485,0
|
|
20240409,143700,771191190,4485,4495,4495,4485,3
|
|
20240409,143600,771177715,4495,4485,4495,4485,2356
|
|
20240409,143500,760611045,4485,4490,4490,4485,2
|
|
20240409,143400,760602070,4495,4495,4495,4495,177
|
|
20240409,143300,759806455,4495,4485,4495,4485,29
|
|
20240409,143200,759676120,4495,4500,4500,4485,41
|
|
20240409,143100,759491685,4485,4485,4485,4485,12
|
|
20240409,143000,759437865,4485,4485,4485,4485,1
|
|
20240409,142900,759433380,4485,4485,4485,4485,10
|
|
20240409,142800,759388530,4485,4485,4485,4485,20
|
|
20240409,142700,759298830,4485,4485,4485,4485,21
|
|
20240409,142600,759204645,4485,4485,4485,4485,1
|
|
20240409,142500,759200160,4485,4485,4485,4485,357
|
|
20240409,142400,757599015,4485,4485,4485,4485,2
|
|
20240409,142300,757590045,4480,4485,4485,4480,1999
|
|
20240409,142200,748624805,4485,4500,4500,4485,2327
|
|
20240409,142100,738158210,4485,4485,4500,4485,1679
|
|
20240409,142000,730604435,4485,4485,4485,4485,0
|
|
20240409,141900,730604435,4485,4500,4500,4485,4
|
|
20240409,141800,730586465,4500,4485,4500,4485,2
|
|
20240409,141700,730577480,4485,4500,4500,4485,4
|
|
20240409,141600,730559510,4485,4500,4500,4485,144
|
|
20240409,141500,729911945,4485,4485,4485,4485,2
|
|
20240409,141400,729902975,4485,4485,4485,4480,2395
|
|
20240409,141300,719163355,4485,4485,4485,4485,1
|
|
20240409,141200,719158870,4485,4480,4485,4480,131
|
|
20240409,141100,718571980,4480,4480,4480,4480,1232
|
|
20240409,141000,713052620,4475,4495,4495,4475,106
|
|
20240409,140900,712576170,4495,4490,4495,4475,15600
|
|
20240409,140800,642631160,4490,4490,4490,4490,1
|
|
20240409,140700,642626670,4490,4490,4490,4490,0
|
|
20240409,140600,642626670,4490,4490,4490,4490,2
|
|
20240409,140500,642617690,4490,4500,4500,4490,420
|
|
20240409,140400,640731105,4495,4500,4500,4495,30
|
|
20240409,140300,640596115,4495,4495,4495,4495,1
|
|
20240409,140200,640591620,4500,4500,4500,4500,1
|
|
20240409,140100,640587120,4495,4495,4495,4495,2
|
|
20240409,140000,640578130,4495,4495,4495,4495,1
|
|
20240409,135900,640573635,4490,4490,4490,4490,2
|
|
20240409,135800,640564655,4490,4490,4490,4490,1
|
|
20240409,135700,640560165,4490,4490,4490,4490,0
|
|
20240409,135600,640560165,4490,4490,4490,4490,2
|
|
20240409,135500,640551185,4485,4485,4485,4485,1
|
|
20240409,135400,640546700,4485,4500,4500,4485,1049
|
|
20240409,135300,635828085,4485,4500,4500,4485,1807
|
|
20240409,135200,627699605,4490,4490,4490,4490,1
|
|
20240409,135100,627695115,4485,4485,4485,4485,1456
|
|
20240409,135000,621164955,4485,4490,4490,4485,9722
|
|
20240409,134900,577538105,4505,4490,4505,4490,2362
|
|
20240409,134800,566932650,4505,4505,4505,4505,10
|
|
20240409,134700,566887600,4490,4505,4505,4490,3
|
|
20240409,134600,566874115,4490,4495,4495,4490,374
|
|
20240409,134500,565194545,4505,4495,4505,4495,55
|
|
20240409,134400,564947290,4495,4495,4495,4490,22
|
|
20240409,134300,564848405,4490,4490,4490,4490,1
|
|
20240409,134200,564843915,4490,4490,4490,4490,2
|
|
20240409,134100,564834935,4495,4495,4495,4495,23
|
|
20240409,134000,564731550,4500,4490,4500,4490,13
|
|
20240409,133900,564673070,4490,4490,4490,4490,0
|
|
20240409,133800,564673070,4490,4500,4500,4490,128
|
|
20240409,133700,564097350,4490,4490,4490,4490,2
|
|
20240409,133600,564088370,4490,4490,4490,4485,134
|
|
20240409,133500,563486715,4490,4490,4490,4490,0
|
|
20240409,133400,563486715,4490,4490,4490,4490,51
|
|
20240409,133300,563257725,4490,4490,4490,4490,121
|
|
20240409,133200,562714435,4490,4490,4490,4490,2
|
|
20240409,133100,562705455,4490,4490,4490,4490,1
|
|
20240409,133000,562700965,4485,4485,4485,4485,0
|
|
20240409,132900,562700965,4485,4485,4485,4485,152
|
|
20240409,132800,562019245,4485,4485,4485,4485,1
|
|
20240409,132700,562014760,4485,4485,4485,4485,591
|
|
20240409,132600,559364125,4485,4490,4490,4485,2008
|
|
20240409,132500,550354770,4490,4495,4495,4490,24
|
|
20240409,132400,550246995,4490,4490,4490,4490,2
|
|
20240409,132300,550238015,4490,4490,4490,4490,1
|
|
20240409,132200,550233525,4495,4495,4495,4495,11
|
|
20240409,132100,550184080,4495,4495,4495,4495,40
|
|
20240409,132000,550004280,4485,4485,4490,4485,2473
|
|
20240409,131900,538911375,4485,4485,4485,4485,473
|
|
20240409,131800,536789970,4485,4490,4490,4485,54
|
|
20240409,131700,536547660,4495,4490,4495,4490,888
|
|
20240409,131600,532559040,4490,4490,4490,4490,1
|
|
20240409,131500,532554550,4490,4490,4495,4490,473
|
|
20240409,131400,530428780,4490,4490,4490,4490,1
|
|
20240409,131300,530424290,4490,4490,4490,4490,120
|
|
20240409,131200,529885490,4490,4495,4495,4490,214
|
|
20240409,131100,528923780,4490,4490,4490,4485,81
|
|
20240409,131000,528560095,4490,4490,4490,4490,21
|
|
20240409,130900,528465805,4495,4495,4495,4490,102
|
|
20240409,130800,528007320,4495,4495,4495,4485,1677
|
|
20240409,130700,520471725,4485,4490,4495,4485,2259
|
|
20240409,130600,510325565,4490,4490,4490,4490,1
|
|
20240409,130500,510321075,4490,4490,4490,4490,3
|
|
20240409,130400,510307605,4490,4490,4490,4490,1
|
|
20240409,130300,510303115,4490,4490,4490,4490,0
|
|
20240409,130200,510303115,4490,4490,4490,4490,2
|
|
20240409,130100,510294135,4490,4485,4490,4485,2
|
|
20240409,130000,510285160,4485,4490,4490,4485,3341
|
|
20240409,125900,495296355,4495,4495,4495,4495,0
|
|
20240409,125800,495296355,4495,4490,4500,4490,707
|
|
20240409,125700,492118920,4490,4490,4490,4490,238
|
|
20240409,125600,491050300,4500,4490,4500,4490,1583
|
|
20240409,125500,483942610,4490,4490,4490,4490,2
|
|
20240409,125400,483933630,4500,4500,4500,4500,17
|
|
20240409,125300,483857130,4490,4495,4500,4490,800
|
|
20240409,125200,480258695,4495,4500,4500,4495,15
|
|
20240409,125100,480191245,4495,4505,4505,4495,7
|
|
20240409,125000,480159720,4495,4495,4495,4495,0
|
|
20240409,124900,480159720,4495,4500,4500,4490,826
|
|
20240409,124800,476447040,4495,4500,4500,4495,11
|
|
20240409,124700,476397545,4505,4495,4505,4495,7
|
|
20240409,124600,476366030,4495,4495,4495,4495,1
|
|
20240409,124500,476361535,4495,4495,4495,4495,0
|
|
20240409,124400,476361535,4495,4495,4495,4495,2
|
|
20240409,124300,476352545,4495,4495,4495,4495,180
|
|
20240409,124200,475543445,4495,4495,4495,4495,2
|
|
20240409,124100,475534455,4495,4495,4495,4495,1
|
|
20240409,124000,475529960,4495,4495,4495,4495,0
|
|
20240409,123900,475529960,4495,4505,4505,4495,12
|
|
20240409,123800,475475920,4495,4495,4500,4495,81
|
|
20240409,123700,475111490,4495,4495,4495,4495,1
|
|
20240409,123600,475106995,4505,4505,4505,4505,1
|
|
20240409,123500,475102490,4495,4490,4495,4490,3
|
|
20240409,123400,475089015,4490,4490,4490,4490,109
|
|
20240409,123300,474599605,4490,4495,4495,4490,29
|
|
20240409,123200,474469390,4500,4490,4500,4490,1157
|
|
20240409,123100,469262900,4490,4495,4495,4490,69
|
|
20240409,123000,468952870,4490,4495,4495,4490,3
|
|
20240409,122900,468939395,4495,4490,4500,4490,14
|
|
20240409,122800,468876470,4490,4490,4490,4490,2
|
|
20240409,122700,468867490,4500,4500,4500,4500,11
|
|
20240409,122600,468817990,4490,4490,4490,4490,1
|
|
20240409,122500,468813500,4490,4490,4490,4490,2
|
|
20240409,122400,468804520,4495,4490,4500,4490,6
|
|
20240409,122300,468777535,4485,4485,4485,4485,2
|
|
20240409,122200,468768565,4485,4490,4490,4485,8
|
|
20240409,122100,468732660,4485,4490,4505,4485,4743
|
|
20240409,122000,447446580,4490,4500,4505,4490,8267
|
|
20240409,121900,410282090,4500,4500,4500,4500,1
|
|
20240409,121800,410277590,4500,4505,4505,4500,1558
|
|
20240409,121700,403260000,4505,4505,4505,4505,2
|
|
20240409,121600,403250990,4505,4505,4505,4505,1
|
|
20240409,121500,403246485,4505,4505,4505,4505,2
|
|
20240409,121400,403237475,4510,4505,4510,4505,23
|
|
20240409,121300,403133750,4505,4505,4505,4505,0
|
|
20240409,121200,403133750,4505,4505,4505,4505,6
|
|
20240409,121100,403106720,4500,4500,4500,4500,1
|
|
20240409,121000,403102220,4505,4505,4505,4505,3
|
|
20240409,120900,403088705,4505,4505,4505,4505,0
|
|
20240409,120800,403088705,4505,4505,4505,4505,1
|
|
20240409,120700,403084200,4500,4510,4510,4500,1175
|
|
20240409,120600,397786700,4500,4505,4505,4500,75
|
|
20240409,120500,397448830,4500,4500,4500,4500,2
|
|
20240409,120400,397439830,4510,4505,4510,4495,8238
|
|
20240409,120300,360366365,4505,4505,4505,4505,1
|
|
20240409,120200,360361860,4505,4505,4505,4505,1487
|
|
20240409,120100,353662925,4505,4505,4505,4505,1
|
|
20240409,120000,353658420,4505,4505,4505,4505,0
|
|
20240409,115900,353658420,4505,4510,4510,4505,198
|
|
20240409,115800,352765660,4505,4505,4505,4505,1
|
|
20240409,115700,352761155,4510,4510,4510,4505,61
|
|
20240409,115600,352486055,4510,4505,4510,4505,73
|
|
20240409,115500,352156830,4510,4510,4510,4510,32
|
|
20240409,115400,352012510,4505,4505,4505,4505,2
|
|
20240409,115300,352003500,4510,4505,4510,4505,33
|
|
20240409,115200,351854675,4505,4505,4505,4505,2
|
|
20240409,115100,351845665,4510,4510,4510,4510,32
|
|
20240409,115000,351701345,4505,4510,4510,4505,33
|
|
20240409,114900,351552520,4505,4510,4510,4505,61
|
|
20240409,114800,351277415,4510,4505,4510,4505,34
|
|
20240409,114700,351124085,4505,4505,4510,4505,195
|
|
20240409,114600,350244785,4505,4505,4505,4505,0
|
|
20240409,114500,350244785,4505,4505,4505,4505,486
|
|
20240409,114400,348055355,4505,4505,4505,4505,1
|
|
20240409,114300,348050850,4505,4510,4510,4505,6
|
|
20240409,114200,348023800,4510,4510,4510,4510,11
|
|
20240409,114100,347974190,4505,4505,4505,4505,1
|
|
20240409,114000,347969685,4505,4505,4505,4505,2
|
|
20240409,113900,347960675,4505,4510,4510,4505,3
|
|
20240409,113800,347947150,4505,4505,4505,4505,52
|
|
20240409,113700,347712890,4505,4505,4505,4505,0
|
|
20240409,113600,347712890,4505,4505,4505,4505,1
|
|
20240409,113500,347708385,4505,4505,4505,4505,49
|
|
20240409,113400,347487640,4505,4505,4510,4500,99
|
|
20240409,113300,347041490,4510,4510,4510,4505,44
|
|
20240409,113200,346843080,4500,4505,4505,4500,155
|
|
20240409,113100,346145020,4505,4505,4505,4505,1
|
|
20240409,113000,346140515,4505,4510,4510,4505,12
|
|
20240409,112900,346086405,4505,4500,4505,4500,2
|
|
20240409,112800,346077400,4505,4505,4505,4505,66
|
|
20240409,112700,345780070,4505,4505,4505,4500,376
|
|
20240409,112600,344086460,4505,4505,4505,4500,407
|
|
20240409,112500,342254695,4500,4500,4500,4500,2
|
|
20240409,112400,342245695,4500,4500,4505,4500,627
|
|
20240409,112300,339421535,4500,4505,4505,4500,517
|
|
20240409,112200,337092865,4505,4505,4505,4500,79
|
|
20240409,112100,336737170,4505,4505,4505,4500,499
|
|
20240409,112000,334489415,4510,4505,4510,4505,10
|
|
20240409,111900,334444325,4505,4505,4505,4505,1
|
|
20240409,111800,334439820,4510,4510,4510,4510,0
|
|
20240409,111700,334439820,4510,4510,4510,4505,16
|
|
20240409,111600,334367670,4505,4505,4505,4505,1
|
|
20240409,111500,334363165,4505,4510,4510,4505,65
|
|
20240409,111400,334070290,4505,4505,4505,4505,0
|
|
20240409,111300,334070290,4505,4505,4505,4505,1
|
|
20240409,111200,334065785,4505,4505,4505,4505,52
|
|
20240409,111100,333831525,4505,4505,4505,4505,1
|
|
20240409,111000,333827020,4505,4505,4505,4505,2
|
|
20240409,110900,333818010,4500,4500,4500,4500,0
|
|
20240409,110800,333818010,4500,4510,4510,4500,751
|
|
20240409,110700,330431465,4510,4515,4515,4510,3
|
|
20240409,110600,330417930,4505,4505,4505,4505,1
|
|
20240409,110500,330413425,4505,4505,4505,4505,2
|
|
20240409,110400,330404415,4505,4505,4505,4505,83
|
|
20240409,110300,330030500,4505,4515,4515,4505,2
|
|
20240409,110200,330021480,4505,4510,4510,4505,319
|
|
20240409,110100,328583260,4515,4510,4515,4510,8
|
|
20240409,110000,328547175,4510,4505,4510,4505,65
|
|
20240409,105900,328254030,4510,4510,4510,4510,0
|
|
20240409,105800,328254030,4510,4510,4510,4510,2
|
|
20240409,105700,328245010,4510,4505,4510,4500,1426
|
|
20240409,105600,321825415,4510,4510,4510,4510,0
|
|
20240409,105500,321825415,4510,4510,4510,4510,32
|
|
20240409,105400,321681095,4510,4510,4510,4510,64
|
|
20240409,105300,321392455,4515,4515,4515,4515,0
|
|
20240409,105200,321392455,4515,4515,4515,4515,1
|
|
20240409,105100,321387940,4505,4510,4510,4505,1521
|
|
20240409,105000,314535180,4510,4510,4510,4510,0
|
|
20240409,104900,314535180,4510,4515,4515,4510,202
|
|
20240409,104800,313624150,4505,4505,4505,4505,0
|
|
20240409,104700,313624150,4505,4510,4510,4505,333
|
|
20240409,104600,312122670,4510,4510,4510,4510,1
|
|
20240409,104500,312118160,4510,4510,4510,4510,509
|
|
20240409,104400,309822570,4505,4505,4505,4505,400
|
|
20240409,104300,308020570,4505,4505,4505,4505,102
|
|
20240409,104200,307561060,4495,4505,4505,4495,500
|
|
20240409,104100,305312775,4505,4500,4505,4495,81
|
|
20240409,104000,304948380,4495,4505,4510,4495,14119
|
|
20240409,103900,241420235,4505,4505,4505,4505,0
|
|
20240409,103800,241420235,4505,4505,4505,4505,22
|
|
20240409,103700,241321125,4505,4510,4510,4505,70
|
|
20240409,103600,241005480,4510,4515,4515,4510,156
|
|
20240409,103500,240301500,4515,4505,4515,4505,32
|
|
20240409,103400,240157320,4505,4510,4510,4505,197
|
|
20240409,103300,239269405,4505,4500,4505,4500,94
|
|
20240409,103200,238845950,4500,4505,4505,4500,3422
|
|
20240409,103100,223432405,4505,4510,4510,4505,1038
|
|
20240409,103000,218756050,4510,4510,4510,4510,0
|
|
20240409,102900,218756050,4510,4510,4510,4505,3661
|
|
20240409,102800,202248060,4520,4520,4520,4520,44
|
|
20240409,102700,202049180,4510,4515,4515,4510,572
|
|
20240409,102600,199467125,4515,4515,4515,4515,67
|
|
20240409,102500,199164620,4515,4515,4515,4515,818
|
|
20240409,102400,195471350,4515,4515,4515,4515,43
|
|
20240409,102300,195277205,4515,4515,4515,4515,52
|
|
20240409,102200,195042425,4510,4515,4515,4510,1342
|
|
20240409,102100,188986930,4510,4510,4510,4510,0
|
|
20240409,102000,188986930,4510,4510,4510,4510,0
|
|
20240409,101900,188986930,4510,4510,4510,4510,0
|
|
20240409,101800,188986930,4510,4510,4510,4510,26
|
|
20240409,101700,188869670,4515,4515,4515,4515,32
|
|
20240409,101600,188725190,4515,4515,4515,4515,32
|
|
20240409,101500,188580710,4515,4515,4515,4515,387
|
|
20240409,101400,186833405,4520,4520,4520,4520,1
|
|
20240409,101300,186828885,4515,4520,4520,4515,416
|
|
20240409,101200,184950075,4515,4520,4520,4515,1965
|
|
20240409,101100,176077175,4515,4520,4520,4515,595
|
|
20240409,101000,173389510,4525,4525,4525,4525,0
|
|
20240409,100900,173389510,4525,4525,4525,4525,0
|
|
20240409,100800,173389510,4525,4525,4525,4525,0
|
|
20240409,100700,173389510,4525,4525,4525,4525,356
|
|
20240409,100600,171778610,4530,4530,4530,4525,1274
|
|
20240409,100500,166008170,4525,4525,4525,4525,559
|
|
20240409,100400,163478695,4520,4520,4520,4520,0
|
|
20240409,100300,163478695,4520,4525,4525,4520,197
|
|
20240409,100200,162588230,4520,4525,4525,4520,501
|
|
20240409,100100,160323705,4520,4520,4520,4520,0
|
|
20240409,100000,160323705,4520,4520,4520,4520,0
|
|
20240409,095900,160323705,4520,4520,4520,4520,100
|
|
20240409,095800,159871705,4520,4520,4520,4520,0
|
|
20240409,095700,159871705,4520,4525,4525,4520,706
|
|
20240409,095600,156677920,4520,4520,4520,4520,0
|
|
20240409,095500,156677920,4520,4525,4525,4520,2286
|
|
20240409,095400,146334990,4520,4525,4525,4520,2170
|
|
20240409,095300,136516425,4525,4525,4525,4515,2331
|
|
20240409,095200,125971180,4520,4520,4520,4520,0
|
|
20240409,095100,125971180,4520,4520,4525,4520,434
|
|
20240409,095000,124008000,4520,4525,4525,4520,2
|
|
20240409,094900,123998955,4525,4520,4525,4520,105
|
|
20240409,094800,123524330,4525,4525,4525,4525,0
|
|
20240409,094700,123524330,4525,4525,4525,4525,2
|
|
20240409,094600,123515280,4525,4525,4525,4525,15
|
|
20240409,094500,123447405,4525,4520,4525,4520,16
|
|
20240409,094400,123375035,4525,4520,4525,4520,253
|
|
20240409,094300,122231460,4525,4525,4525,4525,14
|
|
20240409,094200,122168110,4520,4520,4520,4520,0
|
|
20240409,094100,122168110,4520,4520,4520,4520,211
|
|
20240409,094000,121214390,4520,4525,4525,4520,3
|
|
20240409,093900,121200825,4525,4530,4530,4525,105
|
|
20240409,093800,120725615,4520,4520,4520,4520,81
|
|
20240409,093700,120359495,4530,4530,4530,4530,5
|
|
20240409,093600,120336845,4510,4525,4530,4510,4962
|
|
20240409,093500,97903385,4515,4515,4515,4515,0
|
|
20240409,093400,97903385,4515,4520,4520,4515,167
|
|
20240409,093300,97148880,4520,4525,4525,4520,267
|
|
20240409,093200,95940710,4530,4515,4530,4515,106
|
|
20240409,093100,95462105,4515,4515,4515,4515,2
|
|
20240409,093000,95453075,4515,4520,4520,4515,457
|
|
20240409,092900,93387795,4520,4520,4520,4520,121
|
|
20240409,092800,92840875,4520,4520,4520,4520,529
|
|
20240409,092700,90449795,4525,4530,4530,4525,742
|
|
20240409,092600,87089810,4530,4530,4530,4530,0
|
|
20240409,092500,87089810,4530,4530,4530,4530,1000
|
|
20240409,092400,82559810,4530,4530,4535,4530,1233
|
|
20240409,092300,76969185,4535,4535,4535,4535,33
|
|
20240409,092200,76819530,4535,4540,4540,4535,86
|
|
20240409,092100,76429490,4540,4540,4540,4540,243
|
|
20240409,092000,75326270,4545,4540,4545,4540,1654
|
|
20240409,091900,67816500,4540,4540,4540,4540,110
|
|
20240409,091800,67317100,4540,4540,4540,4540,30
|
|
20240409,091700,67180900,4540,4535,4540,4535,671
|
|
20240409,091600,64136185,4535,4535,4535,4535,578
|
|
20240409,091500,61514955,4540,4535,4540,4530,744
|
|
20240409,091400,58140870,4525,4525,4525,4525,16
|
|
20240409,091300,58068470,4525,4520,4525,4520,671
|
|
20240409,091200,55032595,4515,4515,4515,4515,0
|
|
20240409,091100,55032595,4515,4520,4520,4515,568
|
|
20240409,091000,52467735,4520,4520,4520,4520,657
|
|
20240409,090900,49498095,4525,4520,4525,4520,720
|
|
20240409,090800,46242715,4520,4520,4520,4515,77
|
|
20240409,090700,45894840,4520,4520,4520,4520,101
|
|
20240409,090600,45438320,4520,4520,4520,4520,244
|
|
20240409,090500,44335440,4520,4520,4520,4520,307
|
|
20240409,090400,42947800,4520,4520,4520,4520,94
|
|
20240409,090300,42522920,4520,4520,4520,4510,1395
|
|
20240409,090200,36226320,4510,4525,4525,4500,992
|
|
20240409,090100,31756180,4525,4530,4530,4525,33
|
|
20240409,090000,31606795,4530,4495,4530,4495,7026
|