605 lines
29 KiB
CSV
605 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,190200,254501480,4470,4470,4470,4470,878
|
|
20240408,190100,254501480,4470,4470,4470,4470,0
|
|
20240408,190000,254501480,4470,4470,4470,4470,0
|
|
20240408,185900,254501480,4470,4470,4470,4470,0
|
|
20240408,185800,254501480,4470,4470,4470,4470,0
|
|
20240408,185700,254501480,4470,4470,4470,4470,0
|
|
20240408,185600,254501480,4470,4470,4470,4470,0
|
|
20240408,185500,254501480,4470,4470,4470,4470,0
|
|
20240408,185400,254501480,4470,4470,4470,4470,0
|
|
20240408,185300,254501480,4470,4470,4470,4470,0
|
|
20240408,185200,254501480,4470,4470,4470,4470,0
|
|
20240408,185100,254501480,4470,4470,4470,4470,0
|
|
20240408,185000,254501480,4470,4470,4470,4470,0
|
|
20240408,184900,254501480,4470,4470,4470,4470,0
|
|
20240408,184800,254501480,4470,4470,4470,4470,0
|
|
20240408,184700,254501480,4470,4470,4470,4470,0
|
|
20240408,184600,254501480,4470,4470,4470,4470,0
|
|
20240408,184500,254501480,4470,4470,4470,4470,0
|
|
20240408,184400,254501480,4470,4470,4470,4470,0
|
|
20240408,184300,254501480,4470,4470,4470,4470,0
|
|
20240408,184200,254501480,4470,4470,4470,4470,0
|
|
20240408,184100,254501480,4470,4470,4470,4470,0
|
|
20240408,184000,254501480,4470,4470,4470,4470,0
|
|
20240408,183900,254501480,4470,4470,4470,4470,0
|
|
20240408,183800,254501480,4470,4470,4470,4470,0
|
|
20240408,183700,254501480,4470,4470,4470,4470,0
|
|
20240408,183600,254501480,4470,4470,4470,4470,0
|
|
20240408,183500,254501480,4470,4470,4470,4470,0
|
|
20240408,183400,254501480,4470,4470,4470,4470,0
|
|
20240408,183300,254501480,4470,4470,4470,4470,0
|
|
20240408,183200,254501480,4470,4470,4470,4470,878
|
|
20240408,183100,254501480,4470,4470,4470,4470,0
|
|
20240408,183000,254501480,4470,4470,4470,4470,0
|
|
20240408,182900,254501480,4470,4470,4470,4470,0
|
|
20240408,182800,254501480,4470,4470,4470,4470,0
|
|
20240408,182700,254501480,4470,4470,4470,4470,0
|
|
20240408,182600,254501480,4470,4470,4470,4470,0
|
|
20240408,182500,254501480,4470,4470,4470,4470,0
|
|
20240408,182400,254501480,4470,4470,4470,4470,0
|
|
20240408,182300,254501480,4470,4470,4470,4470,0
|
|
20240408,182200,254501480,4470,4470,4470,4470,0
|
|
20240408,182100,254501480,4470,4470,4470,4470,0
|
|
20240408,182000,254501480,4470,4470,4470,4470,0
|
|
20240408,181900,254501480,4470,4470,4470,4470,0
|
|
20240408,181800,254501480,4470,4470,4470,4470,0
|
|
20240408,181700,254501480,4470,4470,4470,4470,0
|
|
20240408,181600,254501480,4470,4470,4470,4470,0
|
|
20240408,181500,254501480,4470,4470,4470,4470,0
|
|
20240408,181400,254501480,4470,4470,4470,4470,0
|
|
20240408,181300,254501480,4470,4470,4470,4470,0
|
|
20240408,181200,254501480,4470,4470,4470,4470,0
|
|
20240408,181100,254501480,4470,4470,4470,4470,0
|
|
20240408,181000,254501480,4470,4470,4470,4470,0
|
|
20240408,180900,254501480,4470,4470,4470,4470,0
|
|
20240408,180800,254501480,4470,4470,4470,4470,0
|
|
20240408,180700,254501480,4470,4470,4470,4470,0
|
|
20240408,180600,254501480,4470,4470,4470,4470,0
|
|
20240408,180500,254501480,4470,4470,4470,4470,0
|
|
20240408,180400,254501480,4470,4470,4470,4470,0
|
|
20240408,180300,254501480,4470,4470,4470,4470,0
|
|
20240408,180200,254501480,4470,4470,4470,4470,878
|
|
20240408,180100,254501480,4470,4470,4470,4470,0
|
|
20240408,180000,254501480,4470,4470,4470,4470,0
|
|
20240408,175900,254501480,4470,4470,4470,4470,0
|
|
20240408,175800,254501480,4470,4470,4470,4470,0
|
|
20240408,175700,254501480,4470,4470,4470,4470,0
|
|
20240408,175600,254501480,4470,4470,4470,4470,0
|
|
20240408,175500,254501480,4470,4470,4470,4470,0
|
|
20240408,175400,254501480,4470,4470,4470,4470,0
|
|
20240408,175300,254501480,4470,4470,4470,4470,0
|
|
20240408,175200,254501480,4470,4470,4470,4470,0
|
|
20240408,175100,254501480,4470,4470,4470,4470,0
|
|
20240408,175000,254501480,4470,4470,4470,4470,0
|
|
20240408,174900,254501480,4470,4470,4470,4470,0
|
|
20240408,174800,254501480,4470,4470,4470,4470,0
|
|
20240408,174700,254501480,4470,4470,4470,4470,0
|
|
20240408,174600,254501480,4470,4470,4470,4470,0
|
|
20240408,174500,254501480,4470,4470,4470,4470,0
|
|
20240408,174400,254501480,4470,4470,4470,4470,0
|
|
20240408,174300,254501480,4470,4470,4470,4470,0
|
|
20240408,174200,254501480,4470,4470,4470,4470,0
|
|
20240408,174100,254501480,4470,4470,4470,4470,0
|
|
20240408,174000,254501480,4470,4470,4470,4470,0
|
|
20240408,173900,254501480,4470,4470,4470,4470,0
|
|
20240408,173800,254501480,4470,4470,4470,4470,0
|
|
20240408,173700,254501480,4470,4470,4470,4470,0
|
|
20240408,173600,254501480,4470,4470,4470,4470,0
|
|
20240408,173500,254501480,4470,4470,4470,4470,0
|
|
20240408,173400,254501480,4470,4470,4470,4470,0
|
|
20240408,173300,254501480,4470,4470,4470,4470,0
|
|
20240408,173200,254501480,4470,4470,4470,4470,878
|
|
20240408,173100,254501480,4470,4470,4470,4470,0
|
|
20240408,173000,254501480,4470,4470,4470,4470,0
|
|
20240408,172900,254501480,4470,4470,4470,4470,0
|
|
20240408,172800,254501480,4470,4470,4470,4470,0
|
|
20240408,172700,254501480,4470,4470,4470,4470,0
|
|
20240408,172600,254501480,4470,4470,4470,4470,0
|
|
20240408,172500,254501480,4470,4470,4470,4470,0
|
|
20240408,172400,254501480,4470,4470,4470,4470,0
|
|
20240408,172300,254501480,4470,4470,4470,4470,0
|
|
20240408,172200,254501480,4470,4470,4470,4470,0
|
|
20240408,172100,254501480,4470,4470,4470,4470,0
|
|
20240408,172000,254501480,4470,4470,4470,4470,0
|
|
20240408,171900,254501480,4470,4470,4470,4470,0
|
|
20240408,171800,254501480,4470,4470,4470,4470,0
|
|
20240408,171700,254501480,4470,4470,4470,4470,0
|
|
20240408,171600,254501480,4470,4470,4470,4470,0
|
|
20240408,171500,254501480,4470,4470,4470,4470,0
|
|
20240408,171400,254501480,4470,4470,4470,4470,0
|
|
20240408,171300,254501480,4470,4470,4470,4470,0
|
|
20240408,171200,254501480,4470,4470,4470,4470,0
|
|
20240408,171100,254501480,4470,4470,4470,4470,0
|
|
20240408,171000,254501480,4470,4470,4470,4470,0
|
|
20240408,170900,254501480,4470,4470,4470,4470,0
|
|
20240408,170800,254501480,4470,4470,4470,4470,0
|
|
20240408,170700,254501480,4470,4470,4470,4470,0
|
|
20240408,170600,254501480,4470,4470,4470,4470,0
|
|
20240408,170500,254501480,4470,4470,4470,4470,0
|
|
20240408,170400,254501480,4470,4470,4470,4470,0
|
|
20240408,170300,254501480,4470,4470,4470,4470,0
|
|
20240408,170200,254501480,4470,4470,4470,4470,878
|
|
20240408,170100,254501480,4470,4470,4470,4470,0
|
|
20240408,170000,254501480,4470,4470,4470,4470,0
|
|
20240408,165900,254501480,4470,4470,4470,4470,0
|
|
20240408,165800,254501480,4470,4470,4470,4470,0
|
|
20240408,165700,254501480,4470,4470,4470,4470,0
|
|
20240408,165600,254501480,4470,4470,4470,4470,0
|
|
20240408,165500,254501480,4470,4470,4470,4470,0
|
|
20240408,165400,254501480,4470,4470,4470,4470,0
|
|
20240408,165300,254501480,4470,4470,4470,4470,0
|
|
20240408,165200,254501480,4470,4470,4470,4470,0
|
|
20240408,165100,254501480,4470,4470,4470,4470,0
|
|
20240408,165000,254501480,4470,4470,4470,4470,0
|
|
20240408,164900,254501480,4470,4470,4470,4470,0
|
|
20240408,164800,254501480,4470,4470,4470,4470,0
|
|
20240408,164700,254501480,4470,4470,4470,4470,0
|
|
20240408,164600,254501480,4470,4470,4470,4470,0
|
|
20240408,164500,254501480,4470,4470,4470,4470,0
|
|
20240408,164400,254501480,4470,4470,4470,4470,0
|
|
20240408,164300,254501480,4470,4470,4470,4470,0
|
|
20240408,164200,254501480,4470,4470,4470,4470,0
|
|
20240408,164100,254501480,4470,4470,4470,4470,0
|
|
20240408,164000,254501480,4470,4470,4470,4470,0
|
|
20240408,163900,254501480,4470,4470,4470,4470,0
|
|
20240408,163800,254501480,4470,4470,4470,4470,0
|
|
20240408,163700,254501480,4470,4470,4470,4470,0
|
|
20240408,163600,254501480,4470,4470,4470,4470,0
|
|
20240408,163500,254501480,4470,4470,4470,4470,0
|
|
20240408,163400,254501480,4470,4470,4470,4470,0
|
|
20240408,163300,254501480,4470,4470,4470,4470,0
|
|
20240408,163200,254501480,4470,4470,4470,4470,878
|
|
20240408,163100,254501480,4470,4470,4470,4470,0
|
|
20240408,163000,254501480,4470,4470,4470,4470,0
|
|
20240408,162900,254501480,4470,4470,4470,4470,0
|
|
20240408,162800,254501480,4470,4470,4470,4470,0
|
|
20240408,162700,254501480,4470,4470,4470,4470,0
|
|
20240408,162600,254501480,4470,4470,4470,4470,0
|
|
20240408,162500,254501480,4470,4470,4470,4470,0
|
|
20240408,162400,254501480,4470,4470,4470,4470,0
|
|
20240408,162300,254501480,4470,4470,4470,4470,0
|
|
20240408,162200,254501480,4470,4470,4470,4470,0
|
|
20240408,162100,254501480,4470,4470,4470,4470,0
|
|
20240408,162000,254501480,4470,4470,4470,4470,0
|
|
20240408,161900,254501480,4470,4470,4470,4470,0
|
|
20240408,161800,254501480,4470,4470,4470,4470,0
|
|
20240408,161700,254501480,4470,4470,4470,4470,0
|
|
20240408,161600,254501480,4470,4470,4470,4470,0
|
|
20240408,161500,254501480,4470,4470,4470,4470,0
|
|
20240408,161400,254501480,4470,4470,4470,4470,0
|
|
20240408,161300,254501480,4470,4470,4470,4470,0
|
|
20240408,161200,254501480,4470,4470,4470,4470,0
|
|
20240408,161100,254501480,4470,4470,4470,4470,0
|
|
20240408,161000,254501480,4470,4470,4470,4470,0
|
|
20240408,160900,254501480,4470,4470,4470,4470,0
|
|
20240408,160800,254501480,4470,4470,4470,4470,0
|
|
20240408,160700,254501480,4470,4470,4470,4470,0
|
|
20240408,160600,254501480,4470,4470,4470,4470,0
|
|
20240408,160500,254501480,4470,4470,4470,4470,0
|
|
20240408,160400,254501480,4470,4470,4470,4470,0
|
|
20240408,160300,254501480,4470,4470,4470,4470,0
|
|
20240408,160200,254501480,4470,4470,4470,4470,878
|
|
20240408,160100,254501480,4470,4470,4470,4470,0
|
|
20240408,160000,254501480,4470,4470,4470,4470,0
|
|
20240408,155900,254501480,4470,4470,4470,4470,0
|
|
20240408,155800,254501480,4470,4470,4470,4470,0
|
|
20240408,155700,254501480,4470,4470,4470,4470,0
|
|
20240408,155600,254501480,4470,4470,4470,4470,0
|
|
20240408,155500,254501480,4470,4470,4470,4470,0
|
|
20240408,155400,254501480,4470,4470,4470,4470,0
|
|
20240408,155300,254501480,4470,4470,4470,4470,0
|
|
20240408,155200,254501480,4470,4470,4470,4470,0
|
|
20240408,155100,254501480,4470,4470,4470,4470,0
|
|
20240408,155000,254501480,4470,4470,4470,4470,0
|
|
20240408,154900,254501480,4470,4470,4470,4470,0
|
|
20240408,154800,254501480,4470,4470,4470,4470,0
|
|
20240408,154700,254501480,4470,4470,4470,4470,0
|
|
20240408,154600,254501480,4470,4470,4470,4470,0
|
|
20240408,154500,254501480,4470,4470,4470,4470,0
|
|
20240408,154400,254501480,4470,4470,4470,4470,0
|
|
20240408,154300,254501480,4470,4470,4470,4470,0
|
|
20240408,154200,254501480,4470,4470,4470,4470,0
|
|
20240408,154100,254501480,4470,4470,4470,4470,0
|
|
20240408,154000,254501480,4470,4470,4470,4470,0
|
|
20240408,153900,254501480,4470,4470,4470,4470,0
|
|
20240408,153800,254501480,4470,4470,4470,4470,0
|
|
20240408,153700,254501480,4470,4470,4470,4470,0
|
|
20240408,153600,254501480,4470,4470,4470,4470,0
|
|
20240408,153500,254501480,4470,4470,4470,4470,0
|
|
20240408,153400,254501480,4470,4470,4470,4470,0
|
|
20240408,153300,254501480,4470,4470,4470,4470,0
|
|
20240408,153200,254501480,4470,4470,4470,4470,878
|
|
20240408,153100,254501480,4470,4470,4470,4470,0
|
|
20240408,153000,254501480,4470,4470,4470,4470,878
|
|
20240408,152900,250576820,4475,4475,4475,4475,0
|
|
20240408,152800,250576820,4475,4475,4475,4475,0
|
|
20240408,152700,250576820,4475,4475,4475,4475,0
|
|
20240408,152600,250576820,4475,4475,4475,4475,0
|
|
20240408,152500,250576820,4475,4475,4475,4475,0
|
|
20240408,152400,250576820,4475,4475,4475,4475,0
|
|
20240408,152300,250576820,4475,4475,4475,4475,0
|
|
20240408,152200,250576820,4475,4475,4475,4475,0
|
|
20240408,152100,250576820,4475,4475,4475,4475,0
|
|
20240408,152000,250576820,4475,4475,4475,4475,0
|
|
20240408,151900,250576820,4475,4480,4480,4475,293
|
|
20240408,151800,249265590,4475,4475,4475,4475,10
|
|
20240408,151700,249220840,4480,4480,4480,4480,10
|
|
20240408,151600,249176040,4480,4480,4480,4475,27
|
|
20240408,151500,249055190,4475,4480,4480,4475,121
|
|
20240408,151400,248513695,4480,4475,4480,4475,143
|
|
20240408,151300,247873760,4475,4470,4475,4470,307
|
|
20240408,151200,246500435,4475,4475,4475,4470,613
|
|
20240408,151100,243758265,4470,4470,4470,4470,200
|
|
20240408,151000,242864265,4470,4470,4470,4470,0
|
|
20240408,150900,242864265,4470,4475,4475,4470,332
|
|
20240408,150800,241380080,4475,4475,4475,4475,0
|
|
20240408,150700,241380080,4475,4475,4475,4475,0
|
|
20240408,150600,241380080,4475,4475,4475,4475,133
|
|
20240408,150500,240784905,4475,4475,4475,4475,0
|
|
20240408,150400,240784905,4475,4475,4475,4475,9
|
|
20240408,150300,240744630,4475,4470,4475,4470,1188
|
|
20240408,150200,235434255,4475,4475,4475,4475,161
|
|
20240408,150100,234713780,4475,4475,4475,4475,19
|
|
20240408,150000,234628755,4475,4475,4475,4475,0
|
|
20240408,145900,234628755,4475,4475,4475,4475,0
|
|
20240408,145800,234628755,4475,4475,4475,4475,1
|
|
20240408,145700,234624280,4475,4475,4475,4475,3
|
|
20240408,145600,234610855,4475,4475,4475,4475,0
|
|
20240408,145500,234610855,4475,4475,4475,4475,2
|
|
20240408,145400,234601905,4470,4475,4475,4470,181
|
|
20240408,145300,233792785,4475,4475,4475,4475,100
|
|
20240408,145200,233345285,4470,4475,4475,4470,403
|
|
20240408,145100,231543010,4475,4475,4475,4475,1
|
|
20240408,145000,231538535,4475,4475,4475,4475,9
|
|
20240408,144900,231498260,4475,4475,4475,4475,451
|
|
20240408,144800,229480035,4475,4475,4475,4475,0
|
|
20240408,144700,229480035,4475,4475,4475,4475,0
|
|
20240408,144600,229480035,4475,4475,4475,4475,50
|
|
20240408,144500,229256285,4475,4475,4475,4475,0
|
|
20240408,144400,229256285,4475,4475,4475,4475,0
|
|
20240408,144300,229256285,4475,4475,4475,4475,113
|
|
20240408,144200,228750610,4470,4470,4470,4470,0
|
|
20240408,144100,228750610,4470,4470,4470,4470,6
|
|
20240408,144000,228723790,4470,4470,4470,4470,120
|
|
20240408,143900,228187390,4470,4470,4470,4470,0
|
|
20240408,143800,228187390,4470,4470,4470,4470,0
|
|
20240408,143700,228187390,4470,4480,4480,4470,3163
|
|
20240408,143600,214035370,4480,4480,4480,4480,310
|
|
20240408,143500,212646570,4480,4480,4480,4480,10
|
|
20240408,143400,212601770,4480,4480,4480,4480,0
|
|
20240408,143300,212601770,4480,4480,4480,4480,0
|
|
20240408,143200,212601770,4480,4480,4480,4480,35
|
|
20240408,143100,212444970,4480,4480,4480,4480,1
|
|
20240408,143000,212440490,4480,4480,4480,4480,0
|
|
20240408,142900,212440490,4480,4480,4480,4480,0
|
|
20240408,142800,212440490,4480,4480,4480,4480,0
|
|
20240408,142700,212440490,4480,4480,4480,4480,0
|
|
20240408,142600,212440490,4480,4480,4480,4480,0
|
|
20240408,142500,212440490,4480,4480,4480,4480,0
|
|
20240408,142400,212440490,4480,4480,4480,4480,0
|
|
20240408,142300,212440490,4480,4480,4480,4480,19
|
|
20240408,142200,212355370,4480,4480,4480,4480,0
|
|
20240408,142100,212355370,4480,4480,4480,4480,0
|
|
20240408,142000,212355370,4480,4480,4480,4480,10
|
|
20240408,141900,212310570,4475,4475,4475,4475,0
|
|
20240408,141800,212310570,4475,4475,4475,4475,0
|
|
20240408,141700,212310570,4475,4475,4475,4475,0
|
|
20240408,141600,212310570,4475,4475,4475,4475,123
|
|
20240408,141500,211760145,4475,4475,4475,4475,0
|
|
20240408,141400,211760145,4475,4475,4475,4475,1
|
|
20240408,141300,211755670,4480,4480,4480,4480,100
|
|
20240408,141200,211307670,4480,4480,4480,4480,7
|
|
20240408,141100,211276310,4480,4480,4480,4480,5
|
|
20240408,141000,211253910,4480,4480,4480,4480,0
|
|
20240408,140900,211253910,4480,4480,4480,4480,2
|
|
20240408,140800,211244950,4480,4480,4480,4480,1
|
|
20240408,140700,211240470,4480,4480,4480,4480,0
|
|
20240408,140600,211240470,4480,4480,4480,4480,0
|
|
20240408,140500,211240470,4480,4480,4480,4480,1
|
|
20240408,140400,211235990,4475,4475,4475,4475,100
|
|
20240408,140300,210788490,4475,4475,4475,4475,0
|
|
20240408,140200,210788490,4475,4475,4475,4475,50
|
|
20240408,140100,210564740,4475,4470,4475,4470,789
|
|
20240408,140000,207034500,4470,4470,4470,4470,0
|
|
20240408,135900,207034500,4470,4470,4470,4470,1300
|
|
20240408,135800,201223500,4470,4470,4470,4470,0
|
|
20240408,135700,201223500,4470,4470,4470,4470,20
|
|
20240408,135600,201134100,4475,4475,4475,4475,1
|
|
20240408,135500,201129625,4475,4475,4475,4475,2
|
|
20240408,135400,201120675,4475,4480,4480,4475,248
|
|
20240408,135300,200010685,4480,4480,4480,4480,6
|
|
20240408,135200,199983805,4480,4480,4480,4480,13
|
|
20240408,135100,199925565,4480,4480,4480,4480,131
|
|
20240408,135000,199338685,4480,4480,4480,4480,63
|
|
20240408,134900,199056445,4470,4470,4470,4470,1076
|
|
20240408,134800,194246725,4470,4475,4475,4470,751
|
|
20240408,134700,190889005,4470,4470,4470,4470,0
|
|
20240408,134600,190889005,4470,4470,4470,4470,0
|
|
20240408,134500,190889005,4470,4470,4470,4470,0
|
|
20240408,134400,190889005,4470,4470,4470,4470,0
|
|
20240408,134300,190889005,4470,4470,4470,4470,0
|
|
20240408,134200,190889005,4470,4470,4470,4470,0
|
|
20240408,134100,190889005,4470,4470,4470,4470,0
|
|
20240408,134000,190889005,4470,4470,4470,4470,0
|
|
20240408,133900,190889005,4470,4470,4470,4470,40
|
|
20240408,133800,190710205,4470,4470,4470,4470,10
|
|
20240408,133700,190665505,4470,4470,4470,4470,0
|
|
20240408,133600,190665505,4470,4470,4470,4470,26
|
|
20240408,133500,190549285,4470,4470,4470,4470,0
|
|
20240408,133400,190549285,4470,4470,4470,4470,0
|
|
20240408,133300,190549285,4470,4470,4470,4470,17
|
|
20240408,133200,190473295,4470,4470,4470,4470,0
|
|
20240408,133100,190473295,4470,4475,4475,4470,176
|
|
20240408,133000,189686570,4490,4490,4490,4490,59
|
|
20240408,132900,189421660,4475,4475,4475,4475,0
|
|
20240408,132800,189421660,4475,4475,4475,4475,0
|
|
20240408,132700,189421660,4475,4475,4475,4475,800
|
|
20240408,132600,185841660,4475,4475,4475,4475,0
|
|
20240408,132500,185841660,4475,4475,4475,4475,157
|
|
20240408,132400,185139085,4475,4475,4475,4475,0
|
|
20240408,132300,185139085,4475,4475,4475,4475,0
|
|
20240408,132200,185139085,4475,4490,4490,4475,888
|
|
20240408,132100,181163235,4490,4490,4490,4490,0
|
|
20240408,132000,181163235,4490,4490,4490,4490,0
|
|
20240408,131900,181163235,4490,4490,4490,4490,0
|
|
20240408,131800,181163235,4490,4490,4490,4490,0
|
|
20240408,131700,181163235,4490,4495,4495,4490,252
|
|
20240408,131600,180031485,4495,4495,4495,4495,0
|
|
20240408,131500,180031485,4495,4495,4495,4495,0
|
|
20240408,131400,180031485,4495,4495,4495,4495,0
|
|
20240408,131300,180031485,4495,4495,4495,4495,92
|
|
20240408,131200,179617945,4500,4500,4500,4500,2
|
|
20240408,131100,179608945,4495,4495,4495,4495,0
|
|
20240408,131000,179608945,4495,4495,4495,4495,400
|
|
20240408,130900,177810945,4495,4495,4495,4495,0
|
|
20240408,130800,177810945,4495,4495,4495,4495,0
|
|
20240408,130700,177810945,4495,4495,4495,4495,0
|
|
20240408,130600,177810945,4495,4495,4495,4495,0
|
|
20240408,130500,177810945,4495,4495,4495,4495,10
|
|
20240408,130400,177765995,4495,4495,4495,4495,0
|
|
20240408,130300,177765995,4495,4495,4495,4495,0
|
|
20240408,130200,177765995,4495,4495,4495,4495,11
|
|
20240408,130100,177716550,4500,4500,4500,4500,9
|
|
20240408,130000,177676050,4500,4500,4500,4500,3
|
|
20240408,125900,177662550,4500,4500,4500,4500,5
|
|
20240408,125800,177640050,4500,4500,4500,4500,100
|
|
20240408,125700,177190050,4500,4500,4500,4500,0
|
|
20240408,125600,177190050,4500,4500,4500,4500,0
|
|
20240408,125500,177190050,4500,4500,4500,4500,0
|
|
20240408,125400,177190050,4500,4500,4500,4500,0
|
|
20240408,125300,177190050,4500,4500,4500,4500,1
|
|
20240408,125200,177185550,4495,4495,4495,4495,0
|
|
20240408,125100,177185550,4495,4495,4495,4495,0
|
|
20240408,125000,177185550,4495,4495,4495,4495,0
|
|
20240408,124900,177185550,4495,4495,4495,4495,5
|
|
20240408,124800,177163075,4490,4490,4490,4490,0
|
|
20240408,124700,177163075,4490,4490,4490,4490,10
|
|
20240408,124600,177118175,4490,4490,4490,4490,0
|
|
20240408,124500,177118175,4490,4490,4490,4490,0
|
|
20240408,124400,177118175,4490,4490,4490,4490,40
|
|
20240408,124300,176938575,4505,4505,4505,4505,0
|
|
20240408,124200,176938575,4505,4505,4505,4505,0
|
|
20240408,124100,176938575,4505,4505,4505,4505,0
|
|
20240408,124000,176938575,4505,4505,4505,4505,1
|
|
20240408,123900,176934070,4495,4495,4495,4495,0
|
|
20240408,123800,176934070,4495,4495,4495,4495,297
|
|
20240408,123700,175599055,4505,4505,4505,4505,0
|
|
20240408,123600,175599055,4505,4505,4505,4505,0
|
|
20240408,123500,175599055,4505,4505,4505,4505,0
|
|
20240408,123400,175599055,4505,4505,4505,4505,0
|
|
20240408,123300,175599055,4505,4505,4505,4505,23
|
|
20240408,123200,175495440,4505,4505,4505,4505,0
|
|
20240408,123100,175495440,4505,4505,4505,4505,6
|
|
20240408,123000,175468410,4505,4505,4505,4505,0
|
|
20240408,122900,175468410,4505,4505,4505,4505,0
|
|
20240408,122800,175468410,4505,4505,4505,4505,0
|
|
20240408,122700,175468410,4505,4500,4505,4500,31
|
|
20240408,122600,175328905,4500,4500,4500,4500,0
|
|
20240408,122500,175328905,4500,4500,4500,4500,419
|
|
20240408,122400,173443405,4505,4505,4505,4505,0
|
|
20240408,122300,173443405,4505,4505,4505,4505,0
|
|
20240408,122200,173443405,4505,4505,4505,4505,87
|
|
20240408,122100,173051470,4505,4505,4505,4505,8
|
|
20240408,122000,173015430,4505,4505,4505,4505,4
|
|
20240408,121900,172997410,4505,4505,4505,4505,50
|
|
20240408,121800,172772160,4505,4505,4505,4505,0
|
|
20240408,121700,172772160,4505,4505,4505,4505,0
|
|
20240408,121600,172772160,4505,4505,4505,4505,0
|
|
20240408,121500,172772160,4505,4505,4505,4505,200
|
|
20240408,121400,171871160,4505,4505,4505,4505,0
|
|
20240408,121300,171871160,4505,4505,4505,4505,97
|
|
20240408,121200,171434175,4505,4505,4505,4505,0
|
|
20240408,121100,171434175,4505,4505,4505,4505,0
|
|
20240408,121000,171434175,4505,4505,4505,4505,0
|
|
20240408,120900,171434175,4505,4505,4505,4505,0
|
|
20240408,120800,171434175,4505,4505,4505,4505,0
|
|
20240408,120700,171434175,4505,4505,4505,4505,0
|
|
20240408,120600,171434175,4505,4505,4505,4505,0
|
|
20240408,120500,171434175,4505,4505,4505,4505,4
|
|
20240408,120400,171416155,4505,4505,4505,4505,3
|
|
20240408,120300,171402640,4505,4505,4505,4505,10
|
|
20240408,120200,171357590,4500,4500,4500,4500,0
|
|
20240408,120100,171357590,4500,4500,4500,4500,100
|
|
20240408,120000,170907590,4505,4505,4505,4505,0
|
|
20240408,115900,170907590,4505,4505,4505,4505,120
|
|
20240408,115800,170366990,4505,4505,4505,4505,0
|
|
20240408,115700,170366990,4505,4505,4505,4505,0
|
|
20240408,115600,170366990,4505,4505,4505,4505,10
|
|
20240408,115500,170321940,4500,4500,4500,4500,66
|
|
20240408,115400,170024940,4500,4500,4500,4500,0
|
|
20240408,115300,170024940,4500,4500,4500,4500,0
|
|
20240408,115200,170024940,4500,4500,4500,4500,0
|
|
20240408,115100,170024940,4500,4500,4500,4500,0
|
|
20240408,115000,170024940,4500,4500,4500,4500,0
|
|
20240408,114900,170024940,4500,4500,4500,4500,5
|
|
20240408,114800,170002440,4500,4500,4500,4500,30
|
|
20240408,114700,169867440,4500,4500,4500,4500,105
|
|
20240408,114600,169394940,4510,4510,4510,4510,1
|
|
20240408,114500,169390430,4500,4500,4500,4500,0
|
|
20240408,114400,169390430,4500,4500,4500,4500,32
|
|
20240408,114300,169246430,4500,4500,4500,4500,0
|
|
20240408,114200,169246430,4500,4500,4500,4500,382
|
|
20240408,114100,167527430,4500,4500,4500,4500,200
|
|
20240408,114000,166627430,4500,4500,4500,4500,25
|
|
20240408,113900,166514930,4505,4505,4505,4505,617
|
|
20240408,113800,163735345,4505,4505,4505,4505,0
|
|
20240408,113700,163735345,4505,4505,4505,4505,0
|
|
20240408,113600,163735345,4505,4505,4505,4505,0
|
|
20240408,113500,163735345,4505,4505,4505,4505,0
|
|
20240408,113400,163735345,4505,4505,4505,4505,0
|
|
20240408,113300,163735345,4505,4505,4505,4505,10
|
|
20240408,113200,163690295,4510,4510,4510,4510,0
|
|
20240408,113100,163690295,4510,4510,4510,4510,13
|
|
20240408,113000,163631665,4510,4510,4510,4510,0
|
|
20240408,112900,163631665,4510,4510,4510,4510,21
|
|
20240408,112800,163536955,4510,4510,4510,4510,0
|
|
20240408,112700,163536955,4510,4510,4510,4510,43
|
|
20240408,112600,163343025,4510,4510,4510,4510,0
|
|
20240408,112500,163343025,4510,4510,4510,4510,0
|
|
20240408,112400,163343025,4510,4510,4510,4510,0
|
|
20240408,112300,163343025,4510,4510,4510,4510,1
|
|
20240408,112200,163338515,4505,4505,4505,4505,100
|
|
20240408,112100,162888015,4505,4505,4505,4505,0
|
|
20240408,112000,162888015,4505,4510,4510,4505,1147
|
|
20240408,111900,157718585,4510,4510,4510,4510,0
|
|
20240408,111800,157718585,4510,4510,4510,4510,20
|
|
20240408,111700,157628385,4515,4510,4515,4510,511
|
|
20240408,111600,155321475,4510,4510,4510,4510,18
|
|
20240408,111500,155240295,4510,4510,4510,4510,100
|
|
20240408,111400,154789295,4510,4510,4510,4510,0
|
|
20240408,111300,154789295,4510,4520,4520,4510,13
|
|
20240408,111200,154730635,4520,4515,4520,4515,120
|
|
20240408,111100,154188485,4515,4515,4515,4515,30
|
|
20240408,111000,154053035,4515,4515,4515,4515,20
|
|
20240408,110900,153962735,4520,4520,4520,4520,1
|
|
20240408,110800,153958215,4520,4520,4520,4520,20
|
|
20240408,110700,153867815,4520,4515,4520,4515,30
|
|
20240408,110600,153732265,4515,4520,4520,4515,30
|
|
20240408,110500,153596715,4520,4525,4525,4520,10
|
|
20240408,110400,153551470,4540,4540,4540,4540,0
|
|
20240408,110300,153551470,4540,4540,4540,4540,4
|
|
20240408,110200,153533310,4540,4540,4540,4540,23
|
|
20240408,110100,153428890,4540,4540,4540,4540,91
|
|
20240408,110000,153015750,4540,4540,4540,4540,0
|
|
20240408,105900,153015750,4540,4540,4540,4540,0
|
|
20240408,105800,153015750,4540,4510,4540,4510,401
|
|
20240408,105700,151199415,4510,4510,4510,4510,99
|
|
20240408,105600,150752925,4510,4510,4510,4510,389
|
|
20240408,105500,148998535,4515,4515,4515,4515,210
|
|
20240408,105400,148050385,4515,4515,4515,4515,0
|
|
20240408,105300,148050385,4515,4515,4515,4515,10
|
|
20240408,105200,148005235,4515,4515,4515,4515,0
|
|
20240408,105100,148005235,4515,4515,4515,4515,0
|
|
20240408,105000,148005235,4515,4515,4515,4515,1
|
|
20240408,104900,148000720,4515,4515,4515,4515,0
|
|
20240408,104800,148000720,4515,4515,4515,4515,0
|
|
20240408,104700,148000720,4515,4515,4515,4515,0
|
|
20240408,104600,148000720,4515,4515,4515,4515,0
|
|
20240408,104500,148000720,4515,4515,4515,4515,0
|
|
20240408,104400,148000720,4515,4515,4515,4515,103
|
|
20240408,104300,147535675,4515,4510,4515,4510,402
|
|
20240408,104200,145722650,4515,4515,4515,4515,0
|
|
20240408,104100,145722650,4515,4515,4515,4515,0
|
|
20240408,104000,145722650,4515,4515,4515,4515,1
|
|
20240408,103900,145718135,4515,4515,4515,4515,0
|
|
20240408,103800,145718135,4515,4515,4515,4515,0
|
|
20240408,103700,145718135,4515,4515,4515,4515,0
|
|
20240408,103600,145718135,4515,4515,4515,4515,0
|
|
20240408,103500,145718135,4515,4515,4515,4515,10
|
|
20240408,103400,145672985,4515,4515,4515,4515,0
|
|
20240408,103300,145672985,4515,4515,4515,4515,0
|
|
20240408,103200,145672985,4515,4515,4515,4515,20
|
|
20240408,103100,145582685,4515,4520,4520,4515,3047
|
|
20240408,103000,131825135,4520,4520,4520,4520,10
|
|
20240408,102900,131779935,4520,4525,4525,4520,238
|
|
20240408,102800,130704030,4525,4540,4540,4525,173
|
|
20240408,102700,129919430,4540,4540,4545,4540,420
|
|
20240408,102600,128012595,4540,4540,4545,4540,1438
|
|
20240408,102500,121482930,4540,4540,4540,4540,200
|
|
20240408,102400,120574930,4540,4540,4540,4540,4
|
|
20240408,102300,120556770,4535,4535,4535,4535,0
|
|
20240408,102200,120556770,4535,4530,4535,4530,580
|
|
20240408,102100,117928620,4530,4530,4530,4530,0
|
|
20240408,102000,117928620,4530,4525,4530,4525,1523
|
|
20240408,101900,111030620,4520,4525,4525,4520,23
|
|
20240408,101800,110926595,4520,4520,4520,4520,0
|
|
20240408,101700,110926595,4520,4520,4520,4520,0
|
|
20240408,101600,110926595,4520,4515,4520,4515,181
|
|
20240408,101500,110108830,4515,4515,4515,4515,0
|
|
20240408,101400,110108830,4515,4515,4515,4515,0
|
|
20240408,101300,110108830,4515,4515,4515,4515,1
|
|
20240408,101200,110104315,4510,4510,4510,4510,0
|
|
20240408,101100,110104315,4510,4510,4510,4510,0
|
|
20240408,101000,110104315,4510,4510,4510,4510,4
|
|
20240408,100900,110086275,4515,4515,4515,4515,0
|
|
20240408,100800,110086275,4515,4515,4515,4515,0
|
|
20240408,100700,110086275,4515,4515,4515,4515,0
|
|
20240408,100600,110086275,4515,4515,4515,4515,5
|
|
20240408,100500,110063700,4515,4515,4515,4515,2
|
|
20240408,100400,110054670,4515,4515,4515,4515,0
|
|
20240408,100300,110054670,4515,4520,4520,4515,168
|
|
20240408,100200,109296140,4520,4520,4520,4520,87
|
|
20240408,100100,108902900,4520,4520,4525,4520,1136
|
|
20240408,100000,103768175,4520,4520,4520,4520,406
|
|
20240408,095900,101933055,4525,4525,4525,4525,100
|
|
20240408,095800,101480555,4530,4525,4530,4525,160
|
|
20240408,095700,100756550,4525,4525,4525,4525,150
|
|
20240408,095600,100077800,4525,4525,4525,4525,10
|
|
20240408,095500,100032550,4525,4525,4525,4525,15
|
|
20240408,095400,99964675,4530,4530,4530,4520,30
|
|
20240408,095300,99828815,4530,4525,4530,4525,500
|
|
20240408,095200,97563915,4520,4520,4520,4520,0
|
|
20240408,095100,97563915,4520,4520,4520,4520,0
|
|
20240408,095000,97563915,4520,4520,4520,4520,19
|
|
20240408,094900,97478035,4520,4525,4530,4520,103
|
|
20240408,094800,97012275,4530,4525,4530,4525,30
|
|
20240408,094700,96876490,4530,4525,4530,4525,88
|
|
20240408,094600,96478275,4520,4545,4545,4520,52
|
|
20240408,094500,96243080,4545,4545,4545,4545,23
|
|
20240408,094400,96138545,4545,4545,4545,4545,0
|
|
20240408,094300,96138545,4545,4545,4545,4545,271
|
|
20240408,094200,94906850,4545,4525,4545,4520,1063
|
|
20240408,094100,90086165,4535,4530,4535,4520,224
|
|
20240408,094000,89072655,4520,4530,4530,4520,420
|
|
20240408,093900,87170755,4525,4530,4530,4525,8
|
|
20240408,093800,87134550,4535,4530,4535,4530,184
|
|
20240408,093700,86300830,4530,4525,4530,4525,43
|
|
20240408,093600,86106150,4525,4510,4525,4510,4464
|
|
20240408,093500,65947430,4510,4510,4510,4510,11
|
|
20240408,093400,65897820,4505,4505,4505,4505,0
|
|
20240408,093300,65897820,4505,4505,4505,4505,21
|
|
20240408,093200,65803215,4500,4500,4500,4500,458
|
|
20240408,093100,63742215,4500,4490,4500,4490,20
|
|
20240408,093000,63652295,4490,4490,4490,4490,196
|
|
20240408,092900,62772255,4490,4490,4490,4490,25
|
|
20240408,092800,62660005,4470,4470,4470,4470,0
|
|
20240408,092700,62660005,4470,4470,4470,4470,226
|
|
20240408,092600,61649785,4470,4470,4470,4470,0
|
|
20240408,092500,61649785,4470,4500,4500,4470,367
|
|
20240408,092400,59999410,4500,4500,4500,4495,97
|
|
20240408,092300,59562915,4500,4495,4500,4495,1010
|
|
20240408,092200,55017950,4495,4490,4495,4490,1442
|
|
20240408,092100,48543355,4490,4490,4490,4490,12
|
|
20240408,092000,48489475,4490,4480,4490,4480,2
|
|
20240408,091900,48480505,4485,4490,4490,4485,11
|
|
20240408,091800,48431120,4465,4465,4465,4465,311
|
|
20240408,091700,47042505,4465,4465,4465,4465,168
|
|
20240408,091600,46292385,4480,4480,4480,4480,20
|
|
20240408,091500,46202785,4490,4490,4490,4490,37
|
|
20240408,091400,46036655,4490,4490,4490,4490,23
|
|
20240408,091300,45933385,4470,4475,4475,4470,977
|
|
20240408,091200,41566065,4470,4495,4495,4470,122
|
|
20240408,091100,41020180,4495,4495,4495,4475,4074
|
|
20240408,091000,22760860,4495,4495,4495,4495,0
|
|
20240408,090900,22760860,4495,4500,4500,4495,504
|
|
20240408,090800,20492880,4500,4500,4500,4500,0
|
|
20240408,090700,20492880,4500,4495,4500,4495,148
|
|
20240408,090600,19827570,4500,4500,4500,4500,2222
|
|
20240408,090500,9828570,4500,4500,4505,4500,211
|
|
20240408,090400,8878070,4505,4510,4510,4505,367
|
|
20240408,090300,7222910,4525,4510,4525,4510,150
|
|
20240408,090200,6546260,4510,4525,4525,4490,921
|
|
20240408,090100,2402755,4525,4525,4525,4525,0
|
|
20240408,090000,2402755,4525,4505,4525,4505,533
|