656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240404,195300,362449840,4500,4500,4500,4500,2375
|
|
20240404,195200,362449840,4500,4500,4500,4500,0
|
|
20240404,195100,362449840,4500,4500,4500,4500,0
|
|
20240404,195000,362449840,4500,4500,4500,4500,0
|
|
20240404,194900,362449840,4500,4500,4500,4500,0
|
|
20240404,194800,362449840,4500,4500,4500,4500,0
|
|
20240404,194700,362449840,4500,4500,4500,4500,0
|
|
20240404,194600,362449840,4500,4500,4500,4500,0
|
|
20240404,194500,362449840,4500,4500,4500,4500,0
|
|
20240404,194400,362449840,4500,4500,4500,4500,0
|
|
20240404,194300,362449840,4500,4500,4500,4500,0
|
|
20240404,194200,362449840,4500,4500,4500,4500,0
|
|
20240404,194100,362449840,4500,4500,4500,4500,0
|
|
20240404,194000,362449840,4500,4500,4500,4500,0
|
|
20240404,193900,362449840,4500,4500,4500,4500,0
|
|
20240404,193800,362449840,4500,4500,4500,4500,0
|
|
20240404,193700,362449840,4500,4500,4500,4500,0
|
|
20240404,193600,362449840,4500,4500,4500,4500,0
|
|
20240404,193500,362449840,4500,4500,4500,4500,0
|
|
20240404,193400,362449840,4500,4500,4500,4500,0
|
|
20240404,193300,362449840,4500,4500,4500,4500,0
|
|
20240404,193200,362449840,4500,4500,4500,4500,0
|
|
20240404,193100,362449840,4500,4500,4500,4500,0
|
|
20240404,193000,362449840,4500,4500,4500,4500,0
|
|
20240404,192900,362449840,4500,4500,4500,4500,0
|
|
20240404,192800,362449840,4500,4500,4500,4500,0
|
|
20240404,192700,362449840,4500,4500,4500,4500,0
|
|
20240404,192600,362449840,4500,4500,4500,4500,0
|
|
20240404,192500,362449840,4500,4500,4500,4500,0
|
|
20240404,192400,362449840,4500,4500,4500,4500,0
|
|
20240404,192300,362449840,4500,4500,4500,4500,2375
|
|
20240404,192200,362449840,4500,4500,4500,4500,0
|
|
20240404,192100,362449840,4500,4500,4500,4500,0
|
|
20240404,192000,362449840,4500,4500,4500,4500,0
|
|
20240404,191900,362449840,4500,4500,4500,4500,0
|
|
20240404,191800,362449840,4500,4500,4500,4500,0
|
|
20240404,191700,362449840,4500,4500,4500,4500,0
|
|
20240404,191600,362449840,4500,4500,4500,4500,0
|
|
20240404,191500,362449840,4500,4500,4500,4500,0
|
|
20240404,191400,362449840,4500,4500,4500,4500,0
|
|
20240404,191300,362449840,4500,4500,4500,4500,0
|
|
20240404,191200,362449840,4500,4500,4500,4500,0
|
|
20240404,191100,362449840,4500,4500,4500,4500,0
|
|
20240404,191000,362449840,4500,4500,4500,4500,0
|
|
20240404,190900,362449840,4500,4500,4500,4500,0
|
|
20240404,190800,362449840,4500,4500,4500,4500,0
|
|
20240404,190700,362449840,4500,4500,4500,4500,0
|
|
20240404,190600,362449840,4500,4500,4500,4500,0
|
|
20240404,190500,362449840,4500,4500,4500,4500,0
|
|
20240404,190400,362449840,4500,4500,4500,4500,0
|
|
20240404,190300,362449840,4500,4500,4500,4500,0
|
|
20240404,190200,362449840,4500,4500,4500,4500,0
|
|
20240404,190100,362449840,4500,4500,4500,4500,0
|
|
20240404,190000,362449840,4500,4500,4500,4500,0
|
|
20240404,185900,362449840,4500,4500,4500,4500,0
|
|
20240404,185800,362449840,4500,4500,4500,4500,0
|
|
20240404,185700,362449840,4500,4500,4500,4500,0
|
|
20240404,185600,362449840,4500,4500,4500,4500,0
|
|
20240404,185500,362449840,4500,4500,4500,4500,0
|
|
20240404,185400,362449840,4500,4500,4500,4500,0
|
|
20240404,185300,362449840,4500,4500,4500,4500,2375
|
|
20240404,185200,362449840,4500,4500,4500,4500,0
|
|
20240404,185100,362449840,4500,4500,4500,4500,0
|
|
20240404,185000,362449840,4500,4500,4500,4500,0
|
|
20240404,184900,362449840,4500,4500,4500,4500,0
|
|
20240404,184800,362449840,4500,4500,4500,4500,0
|
|
20240404,184700,362449840,4500,4500,4500,4500,0
|
|
20240404,184600,362449840,4500,4500,4500,4500,0
|
|
20240404,184500,362449840,4500,4500,4500,4500,0
|
|
20240404,184400,362449840,4500,4500,4500,4500,0
|
|
20240404,184300,362449840,4500,4500,4500,4500,0
|
|
20240404,184200,362449840,4500,4500,4500,4500,0
|
|
20240404,184100,362449840,4500,4500,4500,4500,0
|
|
20240404,184000,362449840,4500,4500,4500,4500,0
|
|
20240404,183900,362449840,4500,4500,4500,4500,0
|
|
20240404,183800,362449840,4500,4500,4500,4500,0
|
|
20240404,183700,362449840,4500,4500,4500,4500,0
|
|
20240404,183600,362449840,4500,4500,4500,4500,0
|
|
20240404,183500,362449840,4500,4500,4500,4500,0
|
|
20240404,183400,362449840,4500,4500,4500,4500,0
|
|
20240404,183300,362449840,4500,4500,4500,4500,0
|
|
20240404,183200,362449840,4500,4500,4500,4500,0
|
|
20240404,183100,362449840,4500,4500,4500,4500,0
|
|
20240404,183000,362449840,4500,4500,4500,4500,0
|
|
20240404,182900,362449840,4500,4500,4500,4500,0
|
|
20240404,182800,362449840,4500,4500,4500,4500,0
|
|
20240404,182700,362449840,4500,4500,4500,4500,0
|
|
20240404,182600,362449840,4500,4500,4500,4500,0
|
|
20240404,182500,362449840,4500,4500,4500,4500,0
|
|
20240404,182400,362449840,4500,4500,4500,4500,0
|
|
20240404,182300,362449840,4500,4500,4500,4500,2375
|
|
20240404,182200,362449840,4500,4500,4500,4500,0
|
|
20240404,182100,362449840,4500,4500,4500,4500,0
|
|
20240404,182000,362449840,4500,4500,4500,4500,0
|
|
20240404,181900,362449840,4500,4500,4500,4500,0
|
|
20240404,181800,362449840,4500,4500,4500,4500,0
|
|
20240404,181700,362449840,4500,4500,4500,4500,0
|
|
20240404,181600,362449840,4500,4500,4500,4500,0
|
|
20240404,181500,362449840,4500,4500,4500,4500,0
|
|
20240404,181400,362449840,4500,4500,4500,4500,0
|
|
20240404,181300,362449840,4500,4500,4500,4500,0
|
|
20240404,181200,362449840,4500,4500,4500,4500,0
|
|
20240404,181100,362449840,4500,4500,4500,4500,0
|
|
20240404,181000,362449840,4500,4500,4500,4500,0
|
|
20240404,180900,362449840,4500,4500,4500,4500,0
|
|
20240404,180800,362449840,4500,4500,4500,4500,0
|
|
20240404,180700,362449840,4500,4500,4500,4500,0
|
|
20240404,180600,362449840,4500,4500,4500,4500,0
|
|
20240404,180500,362449840,4500,4500,4500,4500,0
|
|
20240404,180400,362449840,4500,4500,4500,4500,0
|
|
20240404,180300,362449840,4500,4500,4500,4500,0
|
|
20240404,180200,362449840,4500,4500,4500,4500,0
|
|
20240404,180100,362449840,4500,4500,4500,4500,0
|
|
20240404,180000,362449840,4500,4500,4500,4500,0
|
|
20240404,175900,362449840,4500,4500,4500,4500,0
|
|
20240404,175800,362449840,4500,4500,4500,4500,0
|
|
20240404,175700,362449840,4500,4500,4500,4500,0
|
|
20240404,175600,362449840,4500,4500,4500,4500,0
|
|
20240404,175500,362449840,4500,4500,4500,4500,0
|
|
20240404,175400,362449840,4500,4500,4500,4500,0
|
|
20240404,175300,362449840,4500,4500,4500,4500,2375
|
|
20240404,175200,362449840,4500,4500,4500,4500,0
|
|
20240404,175100,362449840,4500,4500,4500,4500,0
|
|
20240404,175000,362449840,4500,4500,4500,4500,0
|
|
20240404,174900,362449840,4500,4500,4500,4500,0
|
|
20240404,174800,362449840,4500,4500,4500,4500,0
|
|
20240404,174700,362449840,4500,4500,4500,4500,0
|
|
20240404,174600,362449840,4500,4500,4500,4500,0
|
|
20240404,174500,362449840,4500,4500,4500,4500,0
|
|
20240404,174400,362449840,4500,4500,4500,4500,0
|
|
20240404,174300,362449840,4500,4500,4500,4500,0
|
|
20240404,174200,362449840,4500,4500,4500,4500,0
|
|
20240404,174100,362449840,4500,4500,4500,4500,0
|
|
20240404,174000,362449840,4500,4500,4500,4500,0
|
|
20240404,173900,362449840,4500,4500,4500,4500,0
|
|
20240404,173800,362449840,4500,4500,4500,4500,0
|
|
20240404,173700,362449840,4500,4500,4500,4500,0
|
|
20240404,173600,362449840,4500,4500,4500,4500,0
|
|
20240404,173500,362449840,4500,4500,4500,4500,0
|
|
20240404,173400,362449840,4500,4500,4500,4500,0
|
|
20240404,173300,362449840,4500,4500,4500,4500,0
|
|
20240404,173200,362449840,4500,4500,4500,4500,0
|
|
20240404,173100,362449840,4500,4500,4500,4500,0
|
|
20240404,173000,362449840,4500,4500,4500,4500,0
|
|
20240404,172900,362449840,4500,4500,4500,4500,0
|
|
20240404,172800,362449840,4500,4500,4500,4500,0
|
|
20240404,172700,362449840,4500,4500,4500,4500,0
|
|
20240404,172600,362449840,4500,4500,4500,4500,0
|
|
20240404,172500,362449840,4500,4500,4500,4500,0
|
|
20240404,172400,362449840,4500,4500,4500,4500,0
|
|
20240404,172300,362449840,4500,4500,4500,4500,2375
|
|
20240404,172200,362449840,4500,4500,4500,4500,0
|
|
20240404,172100,362449840,4500,4500,4500,4500,0
|
|
20240404,172000,362449840,4500,4500,4500,4500,0
|
|
20240404,171900,362449840,4500,4500,4500,4500,0
|
|
20240404,171800,362449840,4500,4500,4500,4500,0
|
|
20240404,171700,362449840,4500,4500,4500,4500,0
|
|
20240404,171600,362449840,4500,4500,4500,4500,0
|
|
20240404,171500,362449840,4500,4500,4500,4500,0
|
|
20240404,171400,362449840,4500,4500,4500,4500,0
|
|
20240404,171300,362449840,4500,4500,4500,4500,0
|
|
20240404,171200,362449840,4500,4500,4500,4500,0
|
|
20240404,171100,362449840,4500,4500,4500,4500,0
|
|
20240404,171000,362449840,4500,4500,4500,4500,0
|
|
20240404,170900,362449840,4500,4500,4500,4500,0
|
|
20240404,170800,362449840,4500,4500,4500,4500,0
|
|
20240404,170700,362449840,4500,4500,4500,4500,0
|
|
20240404,170600,362449840,4500,4500,4500,4500,0
|
|
20240404,170500,362449840,4500,4500,4500,4500,0
|
|
20240404,170400,362449840,4500,4500,4500,4500,0
|
|
20240404,170300,362449840,4500,4500,4500,4500,0
|
|
20240404,170200,362449840,4500,4500,4500,4500,0
|
|
20240404,170100,362449840,4500,4500,4500,4500,0
|
|
20240404,170000,362449840,4500,4500,4500,4500,0
|
|
20240404,165900,362449840,4500,4500,4500,4500,0
|
|
20240404,165800,362449840,4500,4500,4500,4500,0
|
|
20240404,165700,362449840,4500,4500,4500,4500,0
|
|
20240404,165600,362449840,4500,4500,4500,4500,0
|
|
20240404,165500,362449840,4500,4500,4500,4500,0
|
|
20240404,165400,362449840,4500,4500,4500,4500,0
|
|
20240404,165300,362449840,4500,4500,4500,4500,2375
|
|
20240404,165200,362449840,4500,4500,4500,4500,0
|
|
20240404,165100,362449840,4500,4500,4500,4500,0
|
|
20240404,165000,362449840,4500,4500,4500,4500,0
|
|
20240404,164900,362449840,4500,4500,4500,4500,0
|
|
20240404,164800,362449840,4500,4500,4500,4500,0
|
|
20240404,164700,362449840,4500,4500,4500,4500,0
|
|
20240404,164600,362449840,4500,4500,4500,4500,0
|
|
20240404,164500,362449840,4500,4500,4500,4500,0
|
|
20240404,164400,362449840,4500,4500,4500,4500,0
|
|
20240404,164300,362449840,4500,4500,4500,4500,0
|
|
20240404,164200,362449840,4500,4500,4500,4500,0
|
|
20240404,164100,362449840,4500,4500,4500,4500,0
|
|
20240404,164000,362449840,4500,4500,4500,4500,0
|
|
20240404,163900,362449840,4500,4500,4500,4500,0
|
|
20240404,163800,362449840,4500,4500,4500,4500,0
|
|
20240404,163700,362449840,4500,4500,4500,4500,0
|
|
20240404,163600,362449840,4500,4500,4500,4500,0
|
|
20240404,163500,362449840,4500,4500,4500,4500,0
|
|
20240404,163400,362449840,4500,4500,4500,4500,0
|
|
20240404,163300,362449840,4500,4500,4500,4500,0
|
|
20240404,163200,362449840,4500,4500,4500,4500,0
|
|
20240404,163100,362449840,4500,4500,4500,4500,0
|
|
20240404,163000,362449840,4500,4500,4500,4500,0
|
|
20240404,162900,362449840,4500,4500,4500,4500,0
|
|
20240404,162800,362449840,4500,4500,4500,4500,0
|
|
20240404,162700,362449840,4500,4500,4500,4500,0
|
|
20240404,162600,362449840,4500,4500,4500,4500,0
|
|
20240404,162500,362449840,4500,4500,4500,4500,0
|
|
20240404,162400,362449840,4500,4500,4500,4500,0
|
|
20240404,162300,362449840,4500,4500,4500,4500,2375
|
|
20240404,162200,362449840,4500,4500,4500,4500,0
|
|
20240404,162100,362449840,4500,4500,4500,4500,0
|
|
20240404,162000,362449840,4500,4500,4500,4500,0
|
|
20240404,161900,362449840,4500,4500,4500,4500,0
|
|
20240404,161800,362449840,4500,4500,4500,4500,0
|
|
20240404,161700,362449840,4500,4500,4500,4500,0
|
|
20240404,161600,362449840,4500,4500,4500,4500,0
|
|
20240404,161500,362449840,4500,4500,4500,4500,0
|
|
20240404,161400,362449840,4500,4500,4500,4500,0
|
|
20240404,161300,362449840,4500,4500,4500,4500,0
|
|
20240404,161200,362449840,4500,4500,4500,4500,0
|
|
20240404,161100,362449840,4500,4500,4500,4500,0
|
|
20240404,161000,362449840,4500,4500,4500,4500,0
|
|
20240404,160900,362449840,4500,4500,4500,4500,0
|
|
20240404,160800,362449840,4500,4500,4500,4500,0
|
|
20240404,160700,362449840,4500,4500,4500,4500,0
|
|
20240404,160600,362449840,4500,4500,4500,4500,0
|
|
20240404,160500,362449840,4500,4500,4500,4500,0
|
|
20240404,160400,362449840,4500,4500,4500,4500,0
|
|
20240404,160300,362449840,4500,4500,4500,4500,0
|
|
20240404,160200,362449840,4500,4500,4500,4500,0
|
|
20240404,160100,362449840,4500,4500,4500,4500,0
|
|
20240404,160000,362449840,4500,4500,4500,4500,0
|
|
20240404,155900,362449840,4500,4500,4500,4500,0
|
|
20240404,155800,362449840,4500,4500,4500,4500,0
|
|
20240404,155700,362449840,4500,4500,4500,4500,0
|
|
20240404,155600,362449840,4500,4500,4500,4500,0
|
|
20240404,155500,362449840,4500,4500,4500,4500,0
|
|
20240404,155400,362449840,4500,4500,4500,4500,0
|
|
20240404,155300,362449840,4500,4500,4500,4500,2375
|
|
20240404,155200,362449840,4500,4500,4500,4500,0
|
|
20240404,155100,362449840,4500,4500,4500,4500,0
|
|
20240404,155000,362449840,4500,4500,4500,4500,0
|
|
20240404,154900,362449840,4500,4500,4500,4500,0
|
|
20240404,154800,362449840,4500,4500,4500,4500,0
|
|
20240404,154700,362449840,4500,4500,4500,4500,0
|
|
20240404,154600,362449840,4500,4500,4500,4500,0
|
|
20240404,154500,362449840,4500,4500,4500,4500,0
|
|
20240404,154400,362449840,4500,4500,4500,4500,0
|
|
20240404,154300,362449840,4500,4500,4500,4500,0
|
|
20240404,154200,362449840,4500,4500,4500,4500,0
|
|
20240404,154100,362449840,4500,4500,4500,4500,0
|
|
20240404,154000,362449840,4500,4500,4500,4500,0
|
|
20240404,153900,362449840,4500,4500,4500,4500,0
|
|
20240404,153800,362449840,4500,4500,4500,4500,0
|
|
20240404,153700,362449840,4500,4500,4500,4500,0
|
|
20240404,153600,362449840,4500,4500,4500,4500,0
|
|
20240404,153500,362449840,4500,4500,4500,4500,0
|
|
20240404,153400,362449840,4500,4500,4500,4500,0
|
|
20240404,153300,362449840,4500,4500,4500,4500,0
|
|
20240404,153200,362449840,4500,4500,4500,4500,0
|
|
20240404,153100,362449840,4500,4500,4500,4500,0
|
|
20240404,153000,362449840,4500,4500,4500,4500,2375
|
|
20240404,152900,351762340,4500,4500,4500,4500,0
|
|
20240404,152800,351762340,4500,4500,4500,4500,0
|
|
20240404,152700,351762340,4500,4500,4500,4500,0
|
|
20240404,152600,351762340,4500,4500,4500,4500,0
|
|
20240404,152500,351762340,4500,4500,4500,4500,0
|
|
20240404,152400,351762340,4500,4500,4500,4500,0
|
|
20240404,152300,351762340,4500,4500,4500,4500,0
|
|
20240404,152200,351762340,4500,4500,4500,4500,0
|
|
20240404,152100,351762340,4500,4500,4500,4500,0
|
|
20240404,152000,351762340,4500,4500,4500,4500,0
|
|
20240404,151900,351762340,4500,4505,4505,4500,123
|
|
20240404,151800,351208730,4500,4505,4505,4500,133
|
|
20240404,151700,350610225,4500,4500,4500,4495,435
|
|
20240404,151600,348653565,4495,4500,4500,4495,428
|
|
20240404,151500,346729610,4500,4495,4500,4495,2460
|
|
20240404,151400,335668375,4500,4500,4500,4495,1600
|
|
20240404,151300,328468920,4500,4500,4500,4500,230
|
|
20240404,151200,327433920,4505,4505,4505,4500,132
|
|
20240404,151100,326839800,4500,4505,4505,4500,1984
|
|
20240404,151000,317911780,4505,4505,4505,4505,243
|
|
20240404,150900,316817065,4505,4500,4505,4500,181
|
|
20240404,150800,316002435,4505,4505,4505,4505,104
|
|
20240404,150700,315533915,4500,4505,4505,4500,248
|
|
20240404,150600,314417400,4505,4500,4505,4500,244
|
|
20240404,150500,313319390,4505,4505,4505,4500,304
|
|
20240404,150400,311951370,4500,4500,4500,4500,2222
|
|
20240404,150300,301952370,4500,4505,4505,4500,201
|
|
20240404,150200,301047865,4505,4505,4505,4505,100
|
|
20240404,150100,300597365,4505,4505,4505,4505,145
|
|
20240404,150000,299944140,4505,4505,4505,4505,0
|
|
20240404,145900,299944140,4505,4510,4510,4505,1011
|
|
20240404,145800,295384690,4515,4515,4515,4515,4
|
|
20240404,145700,295366630,4515,4515,4515,4515,19
|
|
20240404,145600,295280845,4515,4515,4515,4515,2
|
|
20240404,145500,295271815,4515,4515,4515,4515,0
|
|
20240404,145400,295271815,4515,4515,4515,4515,4
|
|
20240404,145300,295253755,4515,4515,4515,4515,5
|
|
20240404,145200,295231180,4515,4515,4515,4515,0
|
|
20240404,145100,295231180,4515,4515,4515,4515,0
|
|
20240404,145000,295231180,4515,4515,4515,4515,0
|
|
20240404,144900,295231180,4515,4515,4515,4515,5
|
|
20240404,144800,295208605,4515,4515,4515,4515,10
|
|
20240404,144700,295163455,4510,4515,4515,4510,110
|
|
20240404,144600,294667305,4515,4515,4515,4515,0
|
|
20240404,144500,294667305,4515,4520,4520,4515,30
|
|
20240404,144400,294531805,4520,4520,4520,4520,16
|
|
20240404,144300,294459485,4520,4520,4520,4520,32
|
|
20240404,144200,294314845,4520,4515,4520,4515,1326
|
|
20240404,144100,288326755,4515,4515,4515,4515,100
|
|
20240404,144000,287875255,4515,4515,4515,4515,1
|
|
20240404,143900,287870740,4515,4500,4515,4500,3
|
|
20240404,143800,287857225,4515,4505,4515,4505,211
|
|
20240404,143700,286906560,4505,4505,4505,4505,12
|
|
20240404,143600,286852500,4500,4500,4500,4500,134
|
|
20240404,143500,286249500,4500,4495,4500,4495,110
|
|
20240404,143400,285755000,4500,4495,4500,4495,131
|
|
20240404,143300,285166000,4495,4495,4495,4495,2
|
|
20240404,143200,285157010,4495,4495,4495,4495,1021
|
|
20240404,143100,280567615,4500,4500,4500,4500,0
|
|
20240404,143000,280567615,4500,4500,4500,4500,2
|
|
20240404,142900,280558615,4500,4500,4500,4500,470
|
|
20240404,142800,278443615,4505,4505,4505,4505,16
|
|
20240404,142700,278371535,4505,4500,4505,4500,10
|
|
20240404,142600,278326520,4505,4500,4505,4500,390
|
|
20240404,142500,276571515,4500,4500,4500,4500,60
|
|
20240404,142400,276301515,4500,4500,4500,4500,81
|
|
20240404,142300,275937015,4500,4500,4500,4500,101
|
|
20240404,142200,275482515,4500,4500,4500,4500,0
|
|
20240404,142100,275482515,4500,4495,4500,4495,61
|
|
20240404,142000,275208315,4500,4500,4500,4500,513
|
|
20240404,141900,272899815,4500,4500,4500,4500,0
|
|
20240404,141800,272899815,4500,4500,4500,4500,500
|
|
20240404,141700,270649815,4500,4500,4500,4500,8
|
|
20240404,141600,270613815,4500,4495,4500,4495,70
|
|
20240404,141500,270298915,4500,4500,4500,4500,1
|
|
20240404,141400,270294415,4495,4495,4495,4495,0
|
|
20240404,141300,270294415,4495,4495,4495,4495,102
|
|
20240404,141200,269835925,4495,4495,4495,4495,77
|
|
20240404,141100,269489810,4500,4500,4500,4500,85
|
|
20240404,141000,269107310,4500,4500,4500,4500,0
|
|
20240404,140900,269107310,4500,4500,4500,4500,3
|
|
20240404,140800,269093810,4500,4500,4500,4500,5
|
|
20240404,140700,269071310,4500,4500,4500,4500,22
|
|
20240404,140600,268972310,4495,4495,4495,4495,123
|
|
20240404,140500,268419425,4500,4500,4500,4500,0
|
|
20240404,140400,268419425,4500,4500,4500,4500,0
|
|
20240404,140300,268419425,4500,4500,4500,4500,10
|
|
20240404,140200,268374425,4500,4500,4500,4500,10
|
|
20240404,140100,268329425,4500,4500,4500,4500,8
|
|
20240404,140000,268293425,4500,4500,4500,4500,303
|
|
20240404,135900,266929925,4500,4500,4500,4490,506
|
|
20240404,135800,264657925,4490,4490,4490,4490,2000
|
|
20240404,135700,255677925,4490,4490,4490,4490,0
|
|
20240404,135600,255677925,4490,4490,4490,4490,153
|
|
20240404,135500,254990955,4490,4490,4490,4490,1
|
|
20240404,135400,254986465,4500,4500,4500,4500,0
|
|
20240404,135300,254986465,4500,4500,4500,4500,10
|
|
20240404,135200,254941465,4490,4490,4490,4490,436
|
|
20240404,135100,252983825,4495,4495,4495,4495,564
|
|
20240404,135000,250448645,4500,4495,4500,4495,21
|
|
20240404,134900,250354245,4500,4500,4500,4500,200
|
|
20240404,134800,249454245,4500,4500,4500,4500,0
|
|
20240404,134700,249454245,4500,4500,4500,4500,0
|
|
20240404,134600,249454245,4500,4500,4500,4500,0
|
|
20240404,134500,249454245,4500,4500,4500,4500,70
|
|
20240404,134400,249139245,4500,4495,4500,4495,649
|
|
20240404,134300,246221985,4495,4495,4495,4495,78
|
|
20240404,134200,245871375,4495,4495,4495,4495,120
|
|
20240404,134100,245331975,4495,4495,4495,4495,6
|
|
20240404,134000,245305005,4500,4500,4500,4500,1
|
|
20240404,133900,245300505,4495,4495,4495,4495,27
|
|
20240404,133800,245179140,4500,4500,4500,4500,0
|
|
20240404,133700,245179140,4500,4500,4500,4500,419
|
|
20240404,133600,243293640,4505,4500,4505,4500,582
|
|
20240404,133500,240674635,4500,4495,4500,4495,48
|
|
20240404,133400,240458715,4490,4495,4495,4490,23
|
|
20240404,133300,240355335,4495,4495,4495,4495,97
|
|
20240404,133200,239919320,4495,4495,4495,4495,66
|
|
20240404,133100,239622650,4500,4500,4500,4500,120
|
|
20240404,133000,239082650,4495,4495,4495,4495,20
|
|
20240404,132900,238992750,4500,4495,4500,4495,102
|
|
20240404,132800,238534250,4495,4500,4500,4495,44
|
|
20240404,132700,238336460,4495,4500,4500,4495,1001
|
|
20240404,132600,233836960,4495,4495,4495,4495,0
|
|
20240404,132500,233836960,4495,4495,4495,4495,123
|
|
20240404,132400,233284075,4495,4495,4495,4495,0
|
|
20240404,132300,233284075,4495,4495,4495,4495,150
|
|
20240404,132200,232609825,4495,4500,4500,4495,158
|
|
20240404,132100,231899585,4500,4500,4500,4500,53
|
|
20240404,132000,231661085,4500,4500,4500,4500,50
|
|
20240404,131900,231436085,4500,4500,4500,4500,81
|
|
20240404,131800,231071585,4500,4500,4500,4500,0
|
|
20240404,131700,231071585,4500,4500,4500,4500,135
|
|
20240404,131600,230464085,4500,4500,4500,4500,385
|
|
20240404,131500,228731585,4500,4500,4500,4500,183
|
|
20240404,131400,227908085,4500,4505,4505,4500,1785
|
|
20240404,131300,219875535,4505,4505,4505,4505,2
|
|
20240404,131200,219866525,4505,4500,4505,4500,2009
|
|
20240404,131100,210826020,4500,4500,4500,4500,276
|
|
20240404,131000,209584020,4505,4505,4505,4505,16
|
|
20240404,130900,209511940,4505,4500,4505,4500,125
|
|
20240404,130800,208949080,4500,4500,4500,4500,0
|
|
20240404,130700,208949080,4500,4500,4500,4500,0
|
|
20240404,130600,208949080,4500,4500,4500,4500,0
|
|
20240404,130500,208949080,4500,4505,4505,4500,5000
|
|
20240404,130400,186444810,4510,4510,4510,4510,0
|
|
20240404,130300,186444810,4510,4510,4510,4510,0
|
|
20240404,130200,186444810,4510,4510,4510,4510,302
|
|
20240404,130100,185082790,4510,4505,4510,4505,338
|
|
20240404,130000,183559910,4505,4505,4505,4505,0
|
|
20240404,125900,183559910,4505,4505,4505,4505,0
|
|
20240404,125800,183559910,4505,4505,4505,4505,0
|
|
20240404,125700,183559910,4505,4505,4505,4505,0
|
|
20240404,125600,183559910,4505,4505,4505,4505,124
|
|
20240404,125500,183001290,4510,4510,4510,4510,0
|
|
20240404,125400,183001290,4510,4510,4510,4510,0
|
|
20240404,125300,183001290,4510,4510,4510,4510,0
|
|
20240404,125200,183001290,4510,4510,4510,4510,0
|
|
20240404,125100,183001290,4510,4510,4510,4510,100
|
|
20240404,125000,182550290,4510,4510,4510,4510,10
|
|
20240404,124900,182505190,4510,4510,4510,4510,313
|
|
20240404,124800,181093560,4505,4505,4505,4505,0
|
|
20240404,124700,181093560,4505,4505,4505,4505,20
|
|
20240404,124600,181003460,4505,4505,4505,4505,0
|
|
20240404,124500,181003460,4505,4505,4505,4505,332
|
|
20240404,124400,179507800,4510,4510,4510,4510,0
|
|
20240404,124300,179507800,4510,4510,4510,4505,1138
|
|
20240404,124200,174381055,4505,4505,4505,4505,64
|
|
20240404,124100,174092735,4510,4510,4510,4510,0
|
|
20240404,124000,174092735,4510,4510,4510,4510,0
|
|
20240404,123900,174092735,4510,4510,4510,4510,86
|
|
20240404,123800,173704875,4515,4515,4515,4515,0
|
|
20240404,123700,173704875,4515,4515,4515,4515,0
|
|
20240404,123600,173704875,4515,4515,4515,4515,1426
|
|
20240404,123500,167266485,4520,4520,4520,4520,1
|
|
20240404,123400,167261965,4520,4520,4520,4520,4
|
|
20240404,123300,167243885,4520,4520,4520,4520,7
|
|
20240404,123200,167212245,4525,4525,4525,4520,312
|
|
20240404,123100,165801945,4520,4520,4520,4520,30
|
|
20240404,123000,165666345,4525,4515,4525,4515,492
|
|
20240404,122900,163443760,4505,4505,4505,4505,0
|
|
20240404,122800,163443760,4505,4515,4515,4505,156
|
|
20240404,122700,162740970,4510,4510,4510,4510,150
|
|
20240404,122600,162064470,4510,4510,4510,4510,0
|
|
20240404,122500,162064470,4510,4510,4510,4510,0
|
|
20240404,122400,162064470,4510,4510,4510,4510,20
|
|
20240404,122300,161974270,4510,4510,4510,4510,113
|
|
20240404,122200,161464640,4510,4515,4515,4510,1220
|
|
20240404,122100,155961340,4515,4515,4515,4515,20
|
|
20240404,122000,155871040,4515,4515,4515,4515,100
|
|
20240404,121900,155419540,4515,4515,4515,4515,450
|
|
20240404,121800,153387790,4520,4520,4520,4520,0
|
|
20240404,121700,153387790,4520,4520,4520,4520,0
|
|
20240404,121600,153387790,4520,4520,4520,4520,0
|
|
20240404,121500,153387790,4520,4520,4520,4520,0
|
|
20240404,121400,153387790,4520,4520,4520,4520,0
|
|
20240404,121300,153387790,4520,4520,4520,4520,1
|
|
20240404,121200,153383270,4515,4515,4515,4515,0
|
|
20240404,121100,153383270,4515,4515,4515,4515,0
|
|
20240404,121000,153383270,4515,4515,4515,4515,0
|
|
20240404,120900,153383270,4515,4515,4515,4515,19
|
|
20240404,120800,153297485,4515,4515,4515,4515,0
|
|
20240404,120700,153297485,4515,4515,4515,4515,0
|
|
20240404,120600,153297485,4515,4515,4515,4515,9
|
|
20240404,120500,153256850,4515,4515,4515,4515,0
|
|
20240404,120400,153256850,4515,4515,4515,4515,0
|
|
20240404,120300,153256850,4515,4515,4515,4515,400
|
|
20240404,120200,151450850,4515,4515,4515,4515,17
|
|
20240404,120100,151374095,4515,4515,4515,4515,0
|
|
20240404,120000,151374095,4515,4515,4515,4515,374
|
|
20240404,115900,149685485,4510,4510,4510,4510,0
|
|
20240404,115800,149685485,4510,4510,4510,4510,131
|
|
20240404,115700,149094675,4520,4520,4520,4520,8
|
|
20240404,115600,149058515,4520,4520,4520,4520,0
|
|
20240404,115500,149058515,4520,4520,4520,4520,230
|
|
20240404,115400,148018915,4510,4515,4515,4510,500
|
|
20240404,115300,145762995,4520,4520,4520,4520,0
|
|
20240404,115200,145762995,4520,4520,4520,4520,12
|
|
20240404,115100,145708755,4520,4520,4520,4520,26
|
|
20240404,115000,145591235,4520,4520,4520,4520,0
|
|
20240404,114900,145591235,4520,4520,4520,4520,66
|
|
20240404,114800,145292915,4520,4520,4520,4520,0
|
|
20240404,114700,145292915,4520,4520,4520,4520,103
|
|
20240404,114600,144827355,4520,4520,4520,4520,1
|
|
20240404,114500,144822835,4525,4525,4525,4525,2
|
|
20240404,114400,144813785,4525,4525,4525,4525,20
|
|
20240404,114300,144723285,4525,4525,4525,4525,0
|
|
20240404,114200,144723285,4525,4525,4525,4525,0
|
|
20240404,114100,144723285,4525,4525,4525,4525,0
|
|
20240404,114000,144723285,4525,4525,4525,4525,22
|
|
20240404,113900,144623735,4520,4520,4520,4520,156
|
|
20240404,113800,143918615,4525,4525,4525,4525,0
|
|
20240404,113700,143918615,4525,4525,4525,4525,0
|
|
20240404,113600,143918615,4525,4525,4525,4525,158
|
|
20240404,113500,143203665,4520,4520,4520,4520,961
|
|
20240404,113400,138859945,4520,4520,4520,4520,0
|
|
20240404,113300,138859945,4520,4520,4520,4520,894
|
|
20240404,113200,134819065,4520,4520,4520,4515,391
|
|
20240404,113100,133053390,4520,4520,4520,4520,166
|
|
20240404,113000,132303070,4520,4520,4520,4520,11
|
|
20240404,112900,132253350,4520,4520,4520,4520,1
|
|
20240404,112800,132248830,4520,4520,4520,4520,11
|
|
20240404,112700,132199110,4520,4520,4520,4520,33
|
|
20240404,112600,132049950,4520,4520,4520,4520,11
|
|
20240404,112500,132000230,4520,4520,4520,4515,163
|
|
20240404,112400,131263760,4520,4520,4520,4520,6
|
|
20240404,112300,131236640,4520,4520,4520,4520,33
|
|
20240404,112200,131087480,4520,4520,4520,4520,0
|
|
20240404,112100,131087480,4520,4520,4520,4520,9
|
|
20240404,112000,131046800,4520,4520,4520,4520,350
|
|
20240404,111900,129464800,4520,4520,4520,4520,100
|
|
20240404,111800,129012800,4520,4520,4520,4520,5
|
|
20240404,111700,128990200,4520,4520,4520,4520,1
|
|
20240404,111600,128985680,4520,4520,4520,4520,4
|
|
20240404,111500,128967600,4520,4520,4520,4520,0
|
|
20240404,111400,128967600,4520,4520,4520,4520,0
|
|
20240404,111300,128967600,4520,4525,4525,4520,12
|
|
20240404,111200,128913310,4525,4525,4525,4525,0
|
|
20240404,111100,128913310,4525,4525,4525,4525,54
|
|
20240404,111000,128668960,4520,4520,4520,4520,40
|
|
20240404,110900,128488160,4520,4520,4520,4520,1
|
|
20240404,110800,128483640,4520,4520,4520,4520,10
|
|
20240404,110700,128438440,4520,4520,4520,4520,0
|
|
20240404,110600,128438440,4520,4520,4520,4520,0
|
|
20240404,110500,128438440,4520,4520,4520,4520,0
|
|
20240404,110400,128438440,4520,4520,4520,4520,0
|
|
20240404,110300,128438440,4520,4520,4520,4520,0
|
|
20240404,110200,128438440,4520,4520,4520,4520,3
|
|
20240404,110100,128424880,4525,4525,4525,4525,0
|
|
20240404,110000,128424880,4525,4525,4525,4525,0
|
|
20240404,105900,128424880,4525,4525,4525,4525,1
|
|
20240404,105800,128420355,4525,4525,4525,4525,0
|
|
20240404,105700,128420355,4525,4525,4525,4525,22
|
|
20240404,105600,128320805,4505,4505,4505,4505,0
|
|
20240404,105500,128320805,4505,4505,4505,4505,0
|
|
20240404,105400,128320805,4505,4525,4525,4505,606
|
|
20240404,105300,125589635,4510,4510,4510,4510,373
|
|
20240404,105200,123907405,4525,4525,4525,4525,0
|
|
20240404,105100,123907405,4525,4525,4525,4525,0
|
|
20240404,105000,123907405,4525,4525,4525,4525,535
|
|
20240404,104900,121486530,4525,4525,4525,4525,3
|
|
20240404,104800,121472955,4525,4525,4525,4525,3
|
|
20240404,104700,121459380,4510,4520,4520,4510,1770
|
|
20240404,104600,113473310,4520,4525,4525,4520,147
|
|
20240404,104500,112808710,4530,4530,4530,4530,0
|
|
20240404,104400,112808710,4530,4530,4530,4530,3
|
|
20240404,104300,112795120,4530,4530,4530,4530,2
|
|
20240404,104200,112786060,4530,4530,4530,4530,0
|
|
20240404,104100,112786060,4530,4525,4530,4525,5
|
|
20240404,104000,112763415,4530,4530,4530,4530,0
|
|
20240404,103900,112763415,4530,4530,4530,4530,171
|
|
20240404,103800,111988785,4530,4530,4530,4530,10
|
|
20240404,103700,111943485,4535,4535,4535,4535,0
|
|
20240404,103600,111943485,4535,4535,4535,4535,0
|
|
20240404,103500,111943485,4535,4535,4535,4535,5
|
|
20240404,103400,111920810,4535,4535,4535,4535,17
|
|
20240404,103300,111843715,4535,4535,4535,4535,5
|
|
20240404,103200,111821040,4535,4535,4535,4535,0
|
|
20240404,103100,111821040,4535,4535,4535,4535,26
|
|
20240404,103000,111703130,4515,4530,4530,4515,677
|
|
20240404,102900,108643750,4535,4535,4535,4535,0
|
|
20240404,102800,108643750,4535,4535,4535,4535,0
|
|
20240404,102700,108643750,4535,4535,4535,4525,20
|
|
20240404,102600,108553155,4525,4530,4530,4525,1000
|
|
20240404,102500,104024000,4535,4535,4535,4535,0
|
|
20240404,102400,104024000,4535,4535,4535,4535,199
|
|
20240404,102300,103121535,4545,4545,4545,4545,8
|
|
20240404,102200,103085175,4535,4535,4535,4535,467
|
|
20240404,102100,100967330,4545,4545,4545,4545,0
|
|
20240404,102000,100967330,4545,4545,4545,4545,0
|
|
20240404,101900,100967330,4545,4540,4545,4540,506
|
|
20240404,101800,98668060,4530,4530,4530,4530,0
|
|
20240404,101700,98668060,4530,4550,4550,4530,1417
|
|
20240404,101600,92248860,4550,4550,4550,4550,10
|
|
20240404,101500,92203360,4550,4535,4550,4535,9
|
|
20240404,101400,92162455,4550,4550,4550,4550,0
|
|
20240404,101300,92162455,4550,4540,4550,4540,7
|
|
20240404,101200,92130625,4540,4540,4540,4540,10
|
|
20240404,101100,92085225,4540,4540,4540,4540,0
|
|
20240404,101000,92085225,4540,4540,4540,4540,10
|
|
20240404,100900,92039825,4540,4545,4545,4540,152
|
|
20240404,100800,91349555,4550,4550,4550,4550,513
|
|
20240404,100700,89015405,4550,4550,4550,4550,0
|
|
20240404,100600,89015405,4550,4550,4550,4550,1
|
|
20240404,100500,89010855,4550,4550,4550,4550,0
|
|
20240404,100400,89010855,4550,4550,4550,4550,30
|
|
20240404,100300,88874355,4550,4550,4550,4550,2
|
|
20240404,100200,88865255,4550,4555,4555,4550,231
|
|
20240404,100100,87814050,4555,4555,4555,4555,400
|
|
20240404,100000,85992050,4555,4555,4555,4555,10
|
|
20240404,095900,85946500,4550,4550,4550,4550,391
|
|
20240404,095800,84167450,4550,4535,4550,4535,276
|
|
20240404,095700,82915115,4535,4535,4535,4535,30
|
|
20240404,095600,82779065,4535,4545,4545,4535,344
|
|
20240404,095500,81216920,4545,4545,4545,4545,9
|
|
20240404,095400,81176015,4545,4545,4545,4545,0
|
|
20240404,095300,81176015,4545,4545,4545,4545,0
|
|
20240404,095200,81176015,4545,4545,4545,4545,41
|
|
20240404,095100,80989670,4555,4555,4555,4555,9
|
|
20240404,095000,80948675,4555,4550,4555,4550,1243
|
|
20240404,094900,75292970,4550,4550,4550,4550,37
|
|
20240404,094800,75124620,4550,4550,4550,4550,183
|
|
20240404,094700,74291970,4550,4550,4550,4550,20
|
|
20240404,094600,74200970,4550,4550,4550,4550,106
|
|
20240404,094500,73718670,4540,4540,4540,4540,67
|
|
20240404,094400,73414490,4540,4535,4540,4535,90
|
|
20240404,094300,73006290,4535,4540,4540,4535,629
|
|
20240404,094200,70150765,4540,4540,4540,4540,401
|
|
20240404,094100,68330225,4535,4540,4540,4535,1925
|
|
20240404,094000,59591225,4535,4535,4535,4535,37
|
|
20240404,093900,59423430,4540,4540,4540,4540,100
|
|
20240404,093800,58969430,4540,4540,4540,4540,10
|
|
20240404,093700,58924030,4540,4545,4545,4540,194
|
|
20240404,093600,58042390,4545,4555,4555,4545,32
|
|
20240404,093500,57896825,4555,4555,4555,4555,1
|
|
20240404,093400,57892270,4555,4555,4555,4555,0
|
|
20240404,093300,57892270,4555,4555,4555,4555,543
|
|
20240404,093200,55418905,4555,4555,4555,4555,20
|
|
20240404,093100,55327805,4555,4555,4555,4555,102
|
|
20240404,093000,54863195,4560,4560,4560,4560,2
|
|
20240404,092900,54854075,4560,4560,4560,4560,5
|
|
20240404,092800,54831275,4560,4560,4560,4560,0
|
|
20240404,092700,54831275,4560,4560,4560,4560,2
|
|
20240404,092600,54822155,4570,4570,4570,4570,7
|
|
20240404,092500,54790165,4560,4560,4560,4560,46
|
|
20240404,092400,54580405,4560,4560,4560,4560,31
|
|
20240404,092300,54439045,4570,4570,4570,4570,10
|
|
20240404,092200,54393345,4570,4570,4570,4570,100
|
|
20240404,092100,53936345,4565,4570,4575,4565,1015
|
|
20240404,092000,49292850,4570,4570,4570,4570,1004
|
|
20240404,091900,44704570,4565,4565,4565,4565,110
|
|
20240404,091800,44202420,4565,4565,4565,4565,36
|
|
20240404,091700,44038080,4570,4570,4570,4565,224
|
|
20240404,091600,43014470,4570,4570,4570,4570,534
|
|
20240404,091500,40574090,4570,4565,4570,4565,52
|
|
20240404,091400,40336560,4565,4575,4575,4565,102
|
|
20240404,091300,39869930,4575,4570,4575,4565,397
|
|
20240404,091200,38056570,4570,4570,4570,4570,0
|
|
20240404,091100,38056570,4570,4565,4570,4565,135
|
|
20240404,091000,37440220,4570,4570,4570,4570,0
|
|
20240404,090900,37440220,4570,4570,4570,4570,216
|
|
20240404,090800,36453100,4570,4565,4570,4565,350
|
|
20240404,090700,34855100,4570,4570,4570,4570,10
|
|
20240404,090600,34809400,4570,4570,4570,4570,0
|
|
20240404,090500,34809400,4570,4570,4570,4570,0
|
|
20240404,090400,34809400,4570,4565,4575,4565,5857
|
|
20240404,090300,8042785,4570,4555,4570,4555,1002
|
|
20240404,090200,3468395,4555,4560,4560,4555,54
|
|
20240404,090100,3222340,4565,4560,4565,4560,84
|
|
20240404,090000,2839295,4555,4525,4555,4525,627
|