639 lines
30 KiB
CSV
639 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,193600,296540365,4500,4500,4500,4500,903
|
|
20240405,193500,296540365,4500,4500,4500,4500,0
|
|
20240405,193400,296540365,4500,4500,4500,4500,0
|
|
20240405,193300,296540365,4500,4500,4500,4500,0
|
|
20240405,193200,296540365,4500,4500,4500,4500,0
|
|
20240405,193100,296540365,4500,4500,4500,4500,0
|
|
20240405,193000,296540365,4500,4500,4500,4500,0
|
|
20240405,192900,296540365,4500,4500,4500,4500,0
|
|
20240405,192800,296540365,4500,4500,4500,4500,0
|
|
20240405,192700,296540365,4500,4500,4500,4500,0
|
|
20240405,192600,296540365,4500,4500,4500,4500,0
|
|
20240405,192500,296540365,4500,4500,4500,4500,0
|
|
20240405,192400,296540365,4500,4500,4500,4500,0
|
|
20240405,192300,296540365,4500,4500,4500,4500,0
|
|
20240405,192200,296540365,4500,4500,4500,4500,0
|
|
20240405,192100,296540365,4500,4500,4500,4500,0
|
|
20240405,192000,296540365,4500,4500,4500,4500,0
|
|
20240405,191900,296540365,4500,4500,4500,4500,0
|
|
20240405,191800,296540365,4500,4500,4500,4500,0
|
|
20240405,191700,296540365,4500,4500,4500,4500,0
|
|
20240405,191600,296540365,4500,4500,4500,4500,0
|
|
20240405,191500,296540365,4500,4500,4500,4500,0
|
|
20240405,191400,296540365,4500,4500,4500,4500,0
|
|
20240405,191300,296540365,4500,4500,4500,4500,0
|
|
20240405,191200,296540365,4500,4500,4500,4500,0
|
|
20240405,191100,296540365,4500,4500,4500,4500,0
|
|
20240405,191000,296540365,4500,4500,4500,4500,0
|
|
20240405,190900,296540365,4500,4500,4500,4500,0
|
|
20240405,190800,296540365,4500,4500,4500,4500,0
|
|
20240405,190700,296540365,4500,4500,4500,4500,0
|
|
20240405,190600,296540365,4500,4500,4500,4500,903
|
|
20240405,190500,296540365,4500,4500,4500,4500,0
|
|
20240405,190400,296540365,4500,4500,4500,4500,0
|
|
20240405,190300,296540365,4500,4500,4500,4500,0
|
|
20240405,190200,296540365,4500,4500,4500,4500,0
|
|
20240405,190100,296540365,4500,4500,4500,4500,0
|
|
20240405,190000,296540365,4500,4500,4500,4500,0
|
|
20240405,185900,296540365,4500,4500,4500,4500,0
|
|
20240405,185800,296540365,4500,4500,4500,4500,0
|
|
20240405,185700,296540365,4500,4500,4500,4500,0
|
|
20240405,185600,296540365,4500,4500,4500,4500,0
|
|
20240405,185500,296540365,4500,4500,4500,4500,0
|
|
20240405,185400,296540365,4500,4500,4500,4500,0
|
|
20240405,185300,296540365,4500,4500,4500,4500,0
|
|
20240405,185200,296540365,4500,4500,4500,4500,0
|
|
20240405,185100,296540365,4500,4500,4500,4500,0
|
|
20240405,185000,296540365,4500,4500,4500,4500,0
|
|
20240405,184900,296540365,4500,4500,4500,4500,0
|
|
20240405,184800,296540365,4500,4500,4500,4500,0
|
|
20240405,184700,296540365,4500,4500,4500,4500,0
|
|
20240405,184600,296540365,4500,4500,4500,4500,0
|
|
20240405,184500,296540365,4500,4500,4500,4500,0
|
|
20240405,184400,296540365,4500,4500,4500,4500,0
|
|
20240405,184300,296540365,4500,4500,4500,4500,0
|
|
20240405,184200,296540365,4500,4500,4500,4500,0
|
|
20240405,184100,296540365,4500,4500,4500,4500,0
|
|
20240405,184000,296540365,4500,4500,4500,4500,0
|
|
20240405,183900,296540365,4500,4500,4500,4500,0
|
|
20240405,183800,296540365,4500,4500,4500,4500,0
|
|
20240405,183700,296540365,4500,4500,4500,4500,0
|
|
20240405,183600,296540365,4500,4500,4500,4500,903
|
|
20240405,183500,296540365,4500,4500,4500,4500,0
|
|
20240405,183400,296540365,4500,4500,4500,4500,0
|
|
20240405,183300,296540365,4500,4500,4500,4500,0
|
|
20240405,183200,296540365,4500,4500,4500,4500,0
|
|
20240405,183100,296540365,4500,4500,4500,4500,0
|
|
20240405,183000,296540365,4500,4500,4500,4500,0
|
|
20240405,182900,296540365,4500,4500,4500,4500,0
|
|
20240405,182800,296540365,4500,4500,4500,4500,0
|
|
20240405,182700,296540365,4500,4500,4500,4500,0
|
|
20240405,182600,296540365,4500,4500,4500,4500,0
|
|
20240405,182500,296540365,4500,4500,4500,4500,0
|
|
20240405,182400,296540365,4500,4500,4500,4500,0
|
|
20240405,182300,296540365,4500,4500,4500,4500,0
|
|
20240405,182200,296540365,4500,4500,4500,4500,0
|
|
20240405,182100,296540365,4500,4500,4500,4500,0
|
|
20240405,182000,296540365,4500,4500,4500,4500,0
|
|
20240405,181900,296540365,4500,4500,4500,4500,0
|
|
20240405,181800,296540365,4500,4500,4500,4500,0
|
|
20240405,181700,296540365,4500,4500,4500,4500,0
|
|
20240405,181600,296540365,4500,4500,4500,4500,0
|
|
20240405,181500,296540365,4500,4500,4500,4500,0
|
|
20240405,181400,296540365,4500,4500,4500,4500,0
|
|
20240405,181300,296540365,4500,4500,4500,4500,0
|
|
20240405,181200,296540365,4500,4500,4500,4500,0
|
|
20240405,181100,296540365,4500,4500,4500,4500,0
|
|
20240405,181000,296540365,4500,4500,4500,4500,0
|
|
20240405,180900,296540365,4500,4500,4500,4500,0
|
|
20240405,180800,296540365,4500,4500,4500,4500,0
|
|
20240405,180700,296540365,4500,4500,4500,4500,0
|
|
20240405,180600,296540365,4500,4500,4500,4500,903
|
|
20240405,180500,296540365,4500,4500,4500,4500,0
|
|
20240405,180400,296540365,4500,4500,4500,4500,0
|
|
20240405,180300,296540365,4500,4500,4500,4500,0
|
|
20240405,180200,296540365,4500,4500,4500,4500,0
|
|
20240405,180100,296540365,4500,4500,4500,4500,0
|
|
20240405,180000,296540365,4500,4500,4500,4500,0
|
|
20240405,175900,296540365,4500,4500,4500,4500,0
|
|
20240405,175800,296540365,4500,4500,4500,4500,0
|
|
20240405,175700,296540365,4500,4500,4500,4500,0
|
|
20240405,175600,296540365,4500,4500,4500,4500,0
|
|
20240405,175500,296540365,4500,4500,4500,4500,0
|
|
20240405,175400,296540365,4500,4500,4500,4500,0
|
|
20240405,175300,296540365,4500,4500,4500,4500,0
|
|
20240405,175200,296540365,4500,4500,4500,4500,0
|
|
20240405,175100,296540365,4500,4500,4500,4500,0
|
|
20240405,175000,296540365,4500,4500,4500,4500,0
|
|
20240405,174900,296540365,4500,4500,4500,4500,0
|
|
20240405,174800,296540365,4500,4500,4500,4500,0
|
|
20240405,174700,296540365,4500,4500,4500,4500,0
|
|
20240405,174600,296540365,4500,4500,4500,4500,0
|
|
20240405,174500,296540365,4500,4500,4500,4500,0
|
|
20240405,174400,296540365,4500,4500,4500,4500,0
|
|
20240405,174300,296540365,4500,4500,4500,4500,0
|
|
20240405,174200,296540365,4500,4500,4500,4500,0
|
|
20240405,174100,296540365,4500,4500,4500,4500,0
|
|
20240405,174000,296540365,4500,4500,4500,4500,0
|
|
20240405,173900,296540365,4500,4500,4500,4500,0
|
|
20240405,173800,296540365,4500,4500,4500,4500,0
|
|
20240405,173700,296540365,4500,4500,4500,4500,0
|
|
20240405,173600,296540365,4500,4500,4500,4500,903
|
|
20240405,173500,296540365,4500,4500,4500,4500,0
|
|
20240405,173400,296540365,4500,4500,4500,4500,0
|
|
20240405,173300,296540365,4500,4500,4500,4500,0
|
|
20240405,173200,296540365,4500,4500,4500,4500,0
|
|
20240405,173100,296540365,4500,4500,4500,4500,0
|
|
20240405,173000,296540365,4500,4500,4500,4500,0
|
|
20240405,172900,296540365,4500,4500,4500,4500,0
|
|
20240405,172800,296540365,4500,4500,4500,4500,0
|
|
20240405,172700,296540365,4500,4500,4500,4500,0
|
|
20240405,172600,296540365,4500,4500,4500,4500,0
|
|
20240405,172500,296540365,4500,4500,4500,4500,0
|
|
20240405,172400,296540365,4500,4500,4500,4500,0
|
|
20240405,172300,296540365,4500,4500,4500,4500,0
|
|
20240405,172200,296540365,4500,4500,4500,4500,0
|
|
20240405,172100,296540365,4500,4500,4500,4500,0
|
|
20240405,172000,296540365,4500,4500,4500,4500,0
|
|
20240405,171900,296540365,4500,4500,4500,4500,0
|
|
20240405,171800,296540365,4500,4500,4500,4500,0
|
|
20240405,171700,296540365,4500,4500,4500,4500,0
|
|
20240405,171600,296540365,4500,4500,4500,4500,0
|
|
20240405,171500,296540365,4500,4500,4500,4500,0
|
|
20240405,171400,296540365,4500,4500,4500,4500,0
|
|
20240405,171300,296540365,4500,4500,4500,4500,0
|
|
20240405,171200,296540365,4500,4500,4500,4500,0
|
|
20240405,171100,296540365,4500,4500,4500,4500,0
|
|
20240405,171000,296540365,4500,4500,4500,4500,0
|
|
20240405,170900,296540365,4500,4500,4500,4500,0
|
|
20240405,170800,296540365,4500,4500,4500,4500,0
|
|
20240405,170700,296540365,4500,4500,4500,4500,0
|
|
20240405,170600,296540365,4500,4500,4500,4500,903
|
|
20240405,170500,296540365,4500,4500,4500,4500,0
|
|
20240405,170400,296540365,4500,4500,4500,4500,0
|
|
20240405,170300,296540365,4500,4500,4500,4500,0
|
|
20240405,170200,296540365,4500,4500,4500,4500,0
|
|
20240405,170100,296540365,4500,4500,4500,4500,0
|
|
20240405,170000,296540365,4500,4500,4500,4500,0
|
|
20240405,165900,296540365,4500,4500,4500,4500,0
|
|
20240405,165800,296540365,4500,4500,4500,4500,0
|
|
20240405,165700,296540365,4500,4500,4500,4500,0
|
|
20240405,165600,296540365,4500,4500,4500,4500,0
|
|
20240405,165500,296540365,4500,4500,4500,4500,0
|
|
20240405,165400,296540365,4500,4500,4500,4500,0
|
|
20240405,165300,296540365,4500,4500,4500,4500,0
|
|
20240405,165200,296540365,4500,4500,4500,4500,0
|
|
20240405,165100,296540365,4500,4500,4500,4500,0
|
|
20240405,165000,296540365,4500,4500,4500,4500,0
|
|
20240405,164900,296540365,4500,4500,4500,4500,0
|
|
20240405,164800,296540365,4500,4500,4500,4500,0
|
|
20240405,164700,296540365,4500,4500,4500,4500,0
|
|
20240405,164600,296540365,4500,4500,4500,4500,0
|
|
20240405,164500,296540365,4500,4500,4500,4500,0
|
|
20240405,164400,296540365,4500,4500,4500,4500,0
|
|
20240405,164300,296540365,4500,4500,4500,4500,0
|
|
20240405,164200,296540365,4500,4500,4500,4500,0
|
|
20240405,164100,296540365,4500,4500,4500,4500,0
|
|
20240405,164000,296540365,4500,4500,4500,4500,0
|
|
20240405,163900,296540365,4500,4500,4500,4500,0
|
|
20240405,163800,296540365,4500,4500,4500,4500,0
|
|
20240405,163700,296540365,4500,4500,4500,4500,0
|
|
20240405,163600,296540365,4500,4500,4500,4500,903
|
|
20240405,163500,296540365,4500,4500,4500,4500,0
|
|
20240405,163400,296540365,4500,4500,4500,4500,0
|
|
20240405,163300,296540365,4500,4500,4500,4500,0
|
|
20240405,163200,296540365,4500,4500,4500,4500,0
|
|
20240405,163100,296540365,4500,4500,4500,4500,0
|
|
20240405,163000,296540365,4500,4500,4500,4500,0
|
|
20240405,162900,296540365,4500,4500,4500,4500,0
|
|
20240405,162800,296540365,4500,4500,4500,4500,0
|
|
20240405,162700,296540365,4500,4500,4500,4500,0
|
|
20240405,162600,296540365,4500,4500,4500,4500,0
|
|
20240405,162500,296540365,4500,4500,4500,4500,0
|
|
20240405,162400,296540365,4500,4500,4500,4500,0
|
|
20240405,162300,296540365,4500,4500,4500,4500,0
|
|
20240405,162200,296540365,4500,4500,4500,4500,0
|
|
20240405,162100,296540365,4500,4500,4500,4500,0
|
|
20240405,162000,296540365,4500,4500,4500,4500,0
|
|
20240405,161900,296540365,4500,4500,4500,4500,0
|
|
20240405,161800,296540365,4500,4500,4500,4500,0
|
|
20240405,161700,296540365,4500,4500,4500,4500,0
|
|
20240405,161600,296540365,4500,4500,4500,4500,0
|
|
20240405,161500,296540365,4500,4500,4500,4500,0
|
|
20240405,161400,296540365,4500,4500,4500,4500,0
|
|
20240405,161300,296540365,4500,4500,4500,4500,0
|
|
20240405,161200,296540365,4500,4500,4500,4500,0
|
|
20240405,161100,296540365,4500,4500,4500,4500,0
|
|
20240405,161000,296540365,4500,4500,4500,4500,0
|
|
20240405,160900,296540365,4500,4500,4500,4500,0
|
|
20240405,160800,296540365,4500,4500,4500,4500,0
|
|
20240405,160700,296540365,4500,4500,4500,4500,0
|
|
20240405,160600,296540365,4500,4500,4500,4500,903
|
|
20240405,160500,296540365,4500,4500,4500,4500,0
|
|
20240405,160400,296540365,4500,4500,4500,4500,0
|
|
20240405,160300,296540365,4500,4500,4500,4500,0
|
|
20240405,160200,296540365,4500,4500,4500,4500,0
|
|
20240405,160100,296540365,4500,4500,4500,4500,0
|
|
20240405,160000,296540365,4500,4500,4500,4500,0
|
|
20240405,155900,296540365,4500,4500,4500,4500,0
|
|
20240405,155800,296540365,4500,4500,4500,4500,0
|
|
20240405,155700,296540365,4500,4500,4500,4500,0
|
|
20240405,155600,296540365,4500,4500,4500,4500,0
|
|
20240405,155500,296540365,4500,4500,4500,4500,0
|
|
20240405,155400,296540365,4500,4500,4500,4500,0
|
|
20240405,155300,296540365,4500,4500,4500,4500,0
|
|
20240405,155200,296540365,4500,4500,4500,4500,0
|
|
20240405,155100,296540365,4500,4500,4500,4500,0
|
|
20240405,155000,296540365,4500,4500,4500,4500,0
|
|
20240405,154900,296540365,4500,4500,4500,4500,0
|
|
20240405,154800,296540365,4500,4500,4500,4500,0
|
|
20240405,154700,296540365,4500,4500,4500,4500,0
|
|
20240405,154600,296540365,4500,4500,4500,4500,0
|
|
20240405,154500,296540365,4500,4500,4500,4500,0
|
|
20240405,154400,296540365,4500,4500,4500,4500,0
|
|
20240405,154300,296540365,4500,4500,4500,4500,0
|
|
20240405,154200,296540365,4500,4500,4500,4500,0
|
|
20240405,154100,296540365,4500,4500,4500,4500,0
|
|
20240405,154000,296540365,4500,4500,4500,4500,0
|
|
20240405,153900,296540365,4500,4500,4500,4500,0
|
|
20240405,153800,296540365,4500,4500,4500,4500,0
|
|
20240405,153700,296540365,4500,4500,4500,4500,0
|
|
20240405,153600,296540365,4500,4500,4500,4500,903
|
|
20240405,153500,296540365,4500,4500,4500,4500,0
|
|
20240405,153400,296540365,4500,4500,4500,4500,0
|
|
20240405,153300,296540365,4500,4500,4500,4500,0
|
|
20240405,153200,296540365,4500,4500,4500,4500,0
|
|
20240405,153100,296540365,4500,4500,4500,4500,0
|
|
20240405,153000,296540365,4500,4500,4500,4500,903
|
|
20240405,152900,292476865,4500,4500,4500,4500,0
|
|
20240405,152800,292476865,4500,4500,4500,4500,0
|
|
20240405,152700,292476865,4500,4500,4500,4500,0
|
|
20240405,152600,292476865,4500,4500,4500,4500,0
|
|
20240405,152500,292476865,4500,4500,4500,4500,0
|
|
20240405,152400,292476865,4500,4500,4500,4500,0
|
|
20240405,152300,292476865,4500,4500,4500,4500,0
|
|
20240405,152200,292476865,4500,4500,4500,4500,0
|
|
20240405,152100,292476865,4500,4500,4500,4500,0
|
|
20240405,152000,292476865,4500,4500,4500,4500,0
|
|
20240405,151900,292476865,4500,4440,4500,4400,4023
|
|
20240405,151800,274696395,4440,4440,4440,4440,0
|
|
20240405,151700,274696395,4440,4425,4440,4425,2136
|
|
20240405,151600,265225575,4425,4425,4425,4425,3
|
|
20240405,151500,265212300,4425,4420,4425,4420,229
|
|
20240405,151400,264199995,4420,4420,4420,4420,0
|
|
20240405,151300,264199995,4420,4420,4420,4420,500
|
|
20240405,151200,261989995,4420,4420,4420,4420,0
|
|
20240405,151100,261989995,4420,4420,4420,4420,0
|
|
20240405,151000,261989995,4420,4440,4440,4420,515
|
|
20240405,150900,259711680,4440,4440,4440,4440,187
|
|
20240405,150800,258881400,4425,4425,4425,4425,0
|
|
20240405,150700,258881400,4425,4430,4430,4425,2
|
|
20240405,150600,258872545,4410,4410,4410,4410,0
|
|
20240405,150500,258872545,4410,4410,4410,4410,0
|
|
20240405,150400,258872545,4410,4410,4410,4410,0
|
|
20240405,150300,258872545,4410,4435,4435,4410,1976
|
|
20240405,150200,250143040,4435,4435,4435,4435,0
|
|
20240405,150100,250143040,4435,4435,4435,4435,0
|
|
20240405,150000,250143040,4435,4435,4435,4435,0
|
|
20240405,145900,250143040,4435,4435,4435,4435,0
|
|
20240405,145800,250143040,4435,4435,4435,4435,30
|
|
20240405,145700,250009990,4440,4440,4440,4440,81
|
|
20240405,145600,249650350,4440,4440,4440,4440,0
|
|
20240405,145500,249650350,4440,4440,4440,4440,80
|
|
20240405,145400,249295150,4440,4440,4440,4440,0
|
|
20240405,145300,249295150,4440,4440,4440,4440,25
|
|
20240405,145200,249184150,4455,4455,4455,4455,0
|
|
20240405,145100,249184150,4455,4455,4455,4455,0
|
|
20240405,145000,249184150,4455,4455,4455,4455,0
|
|
20240405,144900,249184150,4455,4455,4455,4455,894
|
|
20240405,144800,245201380,4455,4455,4455,4455,727
|
|
20240405,144700,241962595,4440,4440,4440,4440,757
|
|
20240405,144600,238601515,4440,4440,4440,4440,0
|
|
20240405,144500,238601515,4440,4445,4445,4440,162
|
|
20240405,144400,237882180,4450,4450,4450,4450,0
|
|
20240405,144300,237882180,4450,4460,4460,4450,664
|
|
20240405,144200,234920840,4460,4460,4460,4460,0
|
|
20240405,144100,234920840,4460,4460,4460,4460,119
|
|
20240405,144000,234390100,4460,4460,4460,4460,0
|
|
20240405,143900,234390100,4460,4460,4460,4460,0
|
|
20240405,143800,234390100,4460,4460,4460,4460,0
|
|
20240405,143700,234390100,4460,4490,4490,4460,42
|
|
20240405,143600,234202660,4500,4500,4500,4500,0
|
|
20240405,143500,234202660,4500,4500,4500,4500,0
|
|
20240405,143400,234202660,4500,4495,4500,4495,15
|
|
20240405,143300,234135170,4465,4465,4465,4465,1
|
|
20240405,143200,234130705,4470,4470,4470,4470,976
|
|
20240405,143100,229767985,4470,4470,4470,4470,0
|
|
20240405,143000,229767985,4470,4470,4470,4470,0
|
|
20240405,142900,229767985,4470,4470,4470,4470,0
|
|
20240405,142800,229767985,4470,4470,4470,4470,50
|
|
20240405,142700,229544485,4470,4470,4470,4470,0
|
|
20240405,142600,229544485,4470,4470,4470,4470,10
|
|
20240405,142500,229499785,4470,4470,4470,4470,0
|
|
20240405,142400,229499785,4470,4470,4470,4470,0
|
|
20240405,142300,229499785,4470,4470,4470,4470,697
|
|
20240405,142200,226384195,4470,4490,4490,4470,1000
|
|
20240405,142100,221907470,4495,4495,4495,4495,0
|
|
20240405,142000,221907470,4495,4495,4495,4495,20
|
|
20240405,141900,221817570,4495,4500,4500,4495,2
|
|
20240405,141800,221808575,4500,4485,4500,4485,462
|
|
20240405,141700,219736455,4485,4485,4485,4485,0
|
|
20240405,141600,219736455,4485,4485,4485,4485,0
|
|
20240405,141500,219736455,4485,4470,4485,4465,1001
|
|
20240405,141400,215262520,4485,4485,4485,4485,15
|
|
20240405,141300,215195245,4485,4470,4485,4470,832
|
|
20240405,141200,211471525,4480,4480,4480,4480,15
|
|
20240405,141100,211404325,4470,4470,4470,4470,1
|
|
20240405,141000,211399855,4470,4470,4470,4470,0
|
|
20240405,140900,211399855,4470,4470,4470,4470,0
|
|
20240405,140800,211399855,4470,4470,4470,4470,0
|
|
20240405,140700,211399855,4470,4470,4470,4470,43
|
|
20240405,140600,211207645,4470,4470,4470,4470,0
|
|
20240405,140500,211207645,4470,4470,4470,4470,0
|
|
20240405,140400,211207645,4470,4470,4470,4470,0
|
|
20240405,140300,211207645,4470,4470,4470,4470,0
|
|
20240405,140200,211207645,4470,4470,4470,4470,0
|
|
20240405,140100,211207645,4470,4470,4470,4470,0
|
|
20240405,140000,211207645,4470,4470,4470,4470,0
|
|
20240405,135900,211207645,4470,4470,4470,4470,0
|
|
20240405,135800,211207645,4470,4470,4470,4470,0
|
|
20240405,135700,211207645,4470,4470,4470,4470,0
|
|
20240405,135600,211207645,4470,4490,4490,4470,457
|
|
20240405,135500,209163255,4490,4490,4490,4490,0
|
|
20240405,135400,209163255,4490,4490,4490,4490,1
|
|
20240405,135300,209158765,4490,4490,4490,4490,0
|
|
20240405,135200,209158765,4490,4460,4490,4460,415
|
|
20240405,135100,207304185,4420,4420,4420,4420,1
|
|
20240405,135000,207299765,4415,4415,4415,4415,1
|
|
20240405,134900,207295350,4410,4440,4440,4410,1650
|
|
20240405,134800,199996860,4440,4445,4445,4440,800
|
|
20240405,134700,196444730,4450,4450,4450,4450,17
|
|
20240405,134600,196369080,4450,4455,4455,4450,1020
|
|
20240405,134500,191827830,4455,4455,4455,4455,800
|
|
20240405,134400,188263830,4460,4460,4460,4460,0
|
|
20240405,134300,188263830,4460,4460,4460,4460,119
|
|
20240405,134200,187733090,4460,4460,4460,4460,50
|
|
20240405,134100,187510090,4475,4475,4475,4475,20
|
|
20240405,134000,187420590,4460,4460,4460,4460,0
|
|
20240405,133900,187420590,4460,4460,4460,4460,0
|
|
20240405,133800,187420590,4460,4460,4460,4460,0
|
|
20240405,133700,187420590,4460,4460,4460,4460,0
|
|
20240405,133600,187420590,4460,4460,4460,4460,1376
|
|
20240405,133500,181283630,4460,4460,4460,4460,20
|
|
20240405,133400,181194430,4455,4455,4455,4455,0
|
|
20240405,133300,181194430,4455,4455,4455,4455,0
|
|
20240405,133200,181194430,4455,4455,4455,4455,75
|
|
20240405,133100,180860305,4460,4460,4460,4460,3
|
|
20240405,133000,180846925,4460,4460,4460,4460,1
|
|
20240405,132900,180842465,4460,4460,4460,4460,0
|
|
20240405,132800,180842465,4460,4460,4460,4460,0
|
|
20240405,132700,180842465,4460,4460,4460,4460,40
|
|
20240405,132600,180664065,4455,4455,4455,4455,5
|
|
20240405,132500,180641790,4455,4455,4455,4455,600
|
|
20240405,132400,177968790,4455,4455,4455,4455,70
|
|
20240405,132300,177656940,4455,4455,4455,4455,436
|
|
20240405,132200,175714560,4460,4460,4460,4460,0
|
|
20240405,132100,175714560,4460,4460,4460,4460,0
|
|
20240405,132000,175714560,4460,4460,4460,4460,0
|
|
20240405,131900,175714560,4460,4460,4460,4460,20
|
|
20240405,131800,175625360,4460,4460,4460,4460,1
|
|
20240405,131700,175620900,4460,4460,4460,4460,2019
|
|
20240405,131600,166616160,4460,4460,4460,4460,0
|
|
20240405,131500,166616160,4460,4460,4460,4460,0
|
|
20240405,131400,166616160,4460,4460,4460,4460,0
|
|
20240405,131300,166616160,4460,4460,4460,4460,0
|
|
20240405,131200,166616160,4460,4460,4460,4460,23
|
|
20240405,131100,166513580,4475,4475,4475,4475,0
|
|
20240405,131000,166513580,4475,4465,4475,4465,167
|
|
20240405,130900,165767915,4460,4460,4460,4460,0
|
|
20240405,130800,165767915,4460,4460,4460,4460,6
|
|
20240405,130700,165741155,4460,4480,4480,4460,100
|
|
20240405,130600,165294815,4480,4480,4480,4480,0
|
|
20240405,130500,165294815,4480,4480,4480,4480,0
|
|
20240405,130400,165294815,4480,4480,4480,4480,224
|
|
20240405,130300,164291295,4480,4480,4480,4480,5
|
|
20240405,130200,164268895,4480,4480,4480,4480,0
|
|
20240405,130100,164268895,4480,4480,4480,4480,0
|
|
20240405,130000,164268895,4480,4480,4480,4480,10
|
|
20240405,125900,164224095,4480,4480,4480,4480,1
|
|
20240405,125800,164219615,4470,4470,4470,4470,0
|
|
20240405,125700,164219615,4470,4470,4470,4470,1
|
|
20240405,125600,164215145,4470,4470,4470,4470,0
|
|
20240405,125500,164215145,4470,4470,4470,4470,0
|
|
20240405,125400,164215145,4470,4470,4470,4470,501
|
|
20240405,125300,161975675,4470,4475,4475,4470,544
|
|
20240405,125200,159541495,4475,4475,4475,4475,1
|
|
20240405,125100,159537020,4475,4485,4485,4475,579
|
|
20240405,125000,156942230,4490,4490,4490,4490,0
|
|
20240405,124900,156942230,4490,4490,4490,4485,120
|
|
20240405,124800,156403480,4490,4490,4490,4490,0
|
|
20240405,124700,156403480,4490,4490,4490,4490,4
|
|
20240405,124600,156385520,4490,4490,4490,4490,0
|
|
20240405,124500,156385520,4490,4495,4495,4490,182
|
|
20240405,124400,155567690,4495,4495,4495,4495,0
|
|
20240405,124300,155567690,4495,4495,4495,4495,0
|
|
20240405,124200,155567690,4495,4495,4495,4495,0
|
|
20240405,124100,155567690,4495,4495,4495,4495,0
|
|
20240405,124000,155567690,4495,4495,4495,4495,10
|
|
20240405,123900,155522740,4500,4500,4500,4500,33
|
|
20240405,123800,155374240,4500,4500,4500,4500,0
|
|
20240405,123700,155374240,4500,4500,4500,4500,55
|
|
20240405,123600,155126740,4500,4500,4500,4500,0
|
|
20240405,123500,155126740,4500,4500,4500,4500,10
|
|
20240405,123400,155081740,4500,4500,4500,4500,0
|
|
20240405,123300,155081740,4500,4500,4500,4500,8
|
|
20240405,123200,155045740,4500,4500,4500,4500,0
|
|
20240405,123100,155045740,4500,4500,4500,4500,0
|
|
20240405,123000,155045740,4500,4515,4515,4500,3568
|
|
20240405,122900,138973340,4515,4520,4520,4515,119
|
|
20240405,122800,138436005,4515,4515,4515,4515,0
|
|
20240405,122700,138436005,4515,4515,4515,4515,0
|
|
20240405,122600,138436005,4515,4515,4515,4515,0
|
|
20240405,122500,138436005,4515,4515,4515,4515,0
|
|
20240405,122400,138436005,4515,4515,4515,4515,0
|
|
20240405,122300,138436005,4515,4515,4515,4515,10
|
|
20240405,122200,138390855,4515,4515,4515,4515,0
|
|
20240405,122100,138390855,4515,4515,4515,4515,2
|
|
20240405,122000,138381825,4515,4515,4515,4515,0
|
|
20240405,121900,138381825,4515,4515,4515,4515,0
|
|
20240405,121800,138381825,4515,4515,4515,4515,0
|
|
20240405,121700,138381825,4515,4515,4515,4515,0
|
|
20240405,121600,138381825,4515,4515,4515,4515,0
|
|
20240405,121500,138381825,4515,4515,4515,4515,0
|
|
20240405,121400,138381825,4515,4515,4515,4515,0
|
|
20240405,121300,138381825,4515,4515,4515,4515,0
|
|
20240405,121200,138381825,4515,4515,4515,4515,0
|
|
20240405,121100,138381825,4515,4515,4515,4515,0
|
|
20240405,121000,138381825,4515,4515,4515,4515,10
|
|
20240405,120900,138336675,4520,4520,4520,4520,50
|
|
20240405,120800,138110675,4520,4520,4520,4520,0
|
|
20240405,120700,138110675,4520,4520,4520,4520,20
|
|
20240405,120600,138020275,4520,4520,4520,4520,0
|
|
20240405,120500,138020275,4520,4520,4520,4520,150
|
|
20240405,120400,137342275,4520,4520,4520,4520,0
|
|
20240405,120300,137342275,4520,4520,4520,4520,0
|
|
20240405,120200,137342275,4520,4520,4520,4520,0
|
|
20240405,120100,137342275,4520,4520,4520,4520,0
|
|
20240405,120000,137342275,4520,4520,4520,4520,0
|
|
20240405,115900,137342275,4520,4520,4520,4520,0
|
|
20240405,115800,137342275,4520,4520,4520,4520,0
|
|
20240405,115700,137342275,4520,4520,4520,4520,0
|
|
20240405,115600,137342275,4520,4520,4520,4520,0
|
|
20240405,115500,137342275,4520,4520,4520,4520,0
|
|
20240405,115400,137342275,4520,4520,4520,4520,1
|
|
20240405,115300,137337755,4525,4525,4525,4525,0
|
|
20240405,115200,137337755,4525,4525,4525,4525,0
|
|
20240405,115100,137337755,4525,4525,4525,4525,0
|
|
20240405,115000,137337755,4525,4525,4525,4525,0
|
|
20240405,114900,137337755,4525,4520,4525,4520,11
|
|
20240405,114800,137288030,4525,4525,4525,4525,0
|
|
20240405,114700,137288030,4525,4525,4525,4525,0
|
|
20240405,114600,137288030,4525,4525,4525,4525,0
|
|
20240405,114500,137288030,4525,4525,4525,4525,0
|
|
20240405,114400,137288030,4525,4525,4525,4525,50
|
|
20240405,114300,137061780,4525,4525,4525,4525,635
|
|
20240405,114200,134188405,4525,4525,4530,4525,267
|
|
20240405,114100,132980225,4525,4525,4525,4525,50
|
|
20240405,114000,132753975,4530,4530,4530,4530,0
|
|
20240405,113900,132753975,4530,4530,4530,4530,20
|
|
20240405,113800,132663375,4530,4530,4530,4530,269
|
|
20240405,113700,131444805,4535,4535,4535,4535,0
|
|
20240405,113600,131444805,4535,4535,4535,4535,351
|
|
20240405,113500,129853020,4535,4535,4535,4535,0
|
|
20240405,113400,129853020,4535,4535,4535,4535,0
|
|
20240405,113300,129853020,4535,4540,4540,4535,139
|
|
20240405,113200,129222645,4545,4545,4545,4545,0
|
|
20240405,113100,129222645,4545,4545,4545,4545,0
|
|
20240405,113000,129222645,4545,4545,4545,4545,0
|
|
20240405,112900,129222645,4545,4545,4545,4545,0
|
|
20240405,112800,129222645,4545,4545,4545,4545,0
|
|
20240405,112700,129222645,4545,4545,4545,4545,26
|
|
20240405,112600,129104475,4545,4545,4545,4545,0
|
|
20240405,112500,129104475,4545,4535,4545,4535,758
|
|
20240405,112400,125665625,4525,4530,4530,4525,74
|
|
20240405,112300,125330705,4535,4535,4535,4535,0
|
|
20240405,112200,125330705,4535,4535,4535,4535,75
|
|
20240405,112100,124990580,4525,4525,4525,4525,600
|
|
20240405,112000,122275580,4525,4530,4530,4525,1100
|
|
20240405,111900,117297080,4535,4535,4535,4535,0
|
|
20240405,111800,117297080,4535,4535,4535,4535,10
|
|
20240405,111700,117251730,4535,4535,4535,4535,0
|
|
20240405,111600,117251730,4535,4535,4535,4535,0
|
|
20240405,111500,117251730,4535,4535,4535,4535,0
|
|
20240405,111400,117251730,4535,4535,4535,4535,0
|
|
20240405,111300,117251730,4535,4535,4535,4535,0
|
|
20240405,111200,117251730,4535,4540,4540,4535,649
|
|
20240405,111100,114307535,4540,4540,4540,4540,19
|
|
20240405,111000,114221275,4540,4540,4540,4540,0
|
|
20240405,110900,114221275,4540,4540,4540,4540,0
|
|
20240405,110800,114221275,4540,4540,4540,4540,0
|
|
20240405,110700,114221275,4540,4540,4540,4540,50
|
|
20240405,110600,113994275,4545,4545,4545,4545,10
|
|
20240405,110500,113948825,4540,4550,4550,4540,932
|
|
20240405,110400,109712800,4550,4550,4550,4550,0
|
|
20240405,110300,109712800,4550,4550,4550,4550,1
|
|
20240405,110200,109708250,4550,4545,4550,4545,33
|
|
20240405,110100,109558175,4550,4550,4550,4550,378
|
|
20240405,110000,107838275,4550,4550,4550,4550,40
|
|
20240405,105900,107656275,4550,4550,4550,4550,50
|
|
20240405,105800,107428775,4565,4565,4565,4565,1
|
|
20240405,105700,107424210,4545,4545,4545,4545,0
|
|
20240405,105600,107424210,4545,4545,4545,4545,71
|
|
20240405,105500,107101515,4545,4545,4545,4545,110
|
|
20240405,105400,106601565,4545,4550,4550,4545,1505
|
|
20240405,105300,99754770,4550,4550,4550,4550,1
|
|
20240405,105200,99750220,4560,4560,4560,4560,0
|
|
20240405,105100,99750220,4560,4560,4560,4560,1
|
|
20240405,105000,99745660,4570,4570,4570,4570,31
|
|
20240405,104900,99603990,4550,4555,4555,4550,12
|
|
20240405,104800,99549375,4570,4550,4570,4550,152
|
|
20240405,104700,98855235,4550,4550,4550,4550,45
|
|
20240405,104600,98650485,4550,4550,4550,4550,0
|
|
20240405,104500,98650485,4550,4560,4560,4550,1016
|
|
20240405,104400,94023550,4560,4560,4560,4560,5
|
|
20240405,104300,94000750,4560,4560,4560,4560,0
|
|
20240405,104200,94000750,4560,4560,4560,4560,1
|
|
20240405,104100,93996190,4560,4570,4570,4555,1205
|
|
20240405,104000,88498695,4570,4570,4570,4570,300
|
|
20240405,103900,87127695,4570,4575,4575,4570,25
|
|
20240405,103800,87013410,4575,4575,4575,4575,0
|
|
20240405,103700,87013410,4575,4575,4575,4575,0
|
|
20240405,103600,87013410,4575,4575,4575,4575,0
|
|
20240405,103500,87013410,4575,4575,4575,4575,1
|
|
20240405,103400,87008835,4570,4570,4570,4570,0
|
|
20240405,103300,87008835,4570,4570,4570,4570,0
|
|
20240405,103200,87008835,4570,4570,4570,4570,0
|
|
20240405,103100,87008835,4570,4570,4570,4570,14
|
|
20240405,103000,86944855,4570,4570,4570,4570,17
|
|
20240405,102900,86867165,4595,4595,4595,4595,0
|
|
20240405,102800,86867165,4595,4595,4595,4595,1
|
|
20240405,102700,86862570,4570,4570,4570,4570,0
|
|
20240405,102600,86862570,4570,4575,4575,4570,850
|
|
20240405,102500,82974600,4575,4575,4575,4575,0
|
|
20240405,102400,82974600,4575,4575,4575,4575,41
|
|
20240405,102300,82787025,4575,4590,4590,4575,1835
|
|
20240405,102200,74378060,4605,4605,4605,4605,0
|
|
20240405,102100,74378060,4605,4605,4605,4605,0
|
|
20240405,102000,74378060,4605,4605,4605,4605,0
|
|
20240405,101900,74378060,4605,4605,4605,4605,50
|
|
20240405,101800,74147810,4610,4610,4610,4610,13
|
|
20240405,101700,74087880,4610,4610,4610,4610,0
|
|
20240405,101600,74087880,4610,4590,4610,4590,76
|
|
20240405,101500,73738060,4610,4610,4610,4610,0
|
|
20240405,101400,73738060,4610,4610,4610,4610,1
|
|
20240405,101300,73733450,4590,4590,4590,4590,0
|
|
20240405,101200,73733450,4590,4590,4590,4590,1
|
|
20240405,101100,73728860,4610,4610,4610,4610,0
|
|
20240405,101000,73728860,4610,4610,4610,4610,0
|
|
20240405,100900,73728860,4610,4610,4615,4610,58
|
|
20240405,100800,73461465,4610,4610,4610,4610,3
|
|
20240405,100700,73447635,4590,4590,4590,4590,0
|
|
20240405,100600,73447635,4590,4590,4590,4590,0
|
|
20240405,100500,73447635,4590,4590,4590,4590,0
|
|
20240405,100400,73447635,4590,4590,4590,4590,0
|
|
20240405,100300,73447635,4590,4610,4610,4590,3005
|
|
20240405,100200,59624220,4610,4610,4610,4610,39
|
|
20240405,100100,59444430,4610,4610,4610,4610,120
|
|
20240405,100000,58891230,4615,4615,4615,4615,0
|
|
20240405,095900,58891230,4615,4615,4615,4615,20
|
|
20240405,095800,58798930,4615,4625,4625,4615,149
|
|
20240405,095700,58111285,4615,4625,4625,4615,26
|
|
20240405,095600,57991165,4620,4620,4620,4620,0
|
|
20240405,095500,57991165,4620,4620,4620,4620,0
|
|
20240405,095400,57991165,4620,4620,4620,4620,22
|
|
20240405,095300,57889525,4620,4620,4620,4620,81
|
|
20240405,095200,57515305,4625,4625,4625,4625,2
|
|
20240405,095100,57506055,4625,4625,4625,4625,0
|
|
20240405,095000,57506055,4625,4620,4625,4620,425
|
|
20240405,094900,55540555,4620,4630,4630,4620,264
|
|
20240405,094800,54320005,4640,4640,4640,4640,0
|
|
20240405,094700,54320005,4640,4640,4640,4640,0
|
|
20240405,094600,54320005,4640,4640,4640,4640,85
|
|
20240405,094500,53925605,4640,4640,4640,4640,0
|
|
20240405,094400,53925605,4640,4640,4640,4640,269
|
|
20240405,094300,52677445,4630,4630,4630,4630,468
|
|
20240405,094200,50510605,4615,4615,4615,4615,45
|
|
20240405,094100,50302930,4615,4615,4615,4615,66
|
|
20240405,094000,49998340,4630,4630,4630,4630,199
|
|
20240405,093900,49076970,4630,4630,4630,4630,1
|
|
20240405,093800,49072340,4630,4630,4630,4630,0
|
|
20240405,093700,49072340,4630,4630,4630,4630,400
|
|
20240405,093600,47220340,4615,4615,4615,4615,0
|
|
20240405,093500,47220340,4615,4615,4615,4615,0
|
|
20240405,093400,47220340,4615,4620,4620,4615,2
|
|
20240405,093300,47211105,4615,4615,4615,4615,219
|
|
20240405,093200,46200420,4615,4615,4615,4615,13
|
|
20240405,093100,46140425,4635,4620,4635,4620,2
|
|
20240405,093000,46131170,4635,4635,4635,4635,50
|
|
20240405,092900,45899420,4635,4635,4635,4635,200
|
|
20240405,092800,44972420,4645,4645,4645,4645,0
|
|
20240405,092700,44972420,4645,4645,4645,4645,1
|
|
20240405,092600,44967775,4650,4650,4650,4650,1
|
|
20240405,092500,44963125,4655,4655,4655,4655,33
|
|
20240405,092400,44809510,4655,4655,4655,4655,2
|
|
20240405,092300,44800200,4605,4610,4610,4605,201
|
|
20240405,092200,43874490,4605,4605,4605,4605,0
|
|
20240405,092100,43874490,4605,4590,4605,4590,1228
|
|
20240405,092000,38225870,4590,4595,4595,4590,1040
|
|
20240405,091900,33452240,4595,4595,4595,4590,56
|
|
20240405,091800,33195120,4600,4600,4600,4600,24
|
|
20240405,091700,33084720,4600,4600,4605,4600,461
|
|
20240405,091600,30963885,4610,4610,4610,4605,1209
|
|
20240405,091500,25395720,4610,4645,4645,4610,1505
|
|
20240405,091400,18432675,4630,4645,4645,4630,260
|
|
20240405,091300,17228665,4650,4650,4650,4650,19
|
|
20240405,091200,17140315,4650,4655,4655,4650,1077
|
|
20240405,091100,12130095,4675,4660,4675,4655,516
|
|
20240405,091000,9725830,4680,4685,4685,4680,54
|
|
20240405,090900,9473045,4685,4685,4685,4685,20
|
|
20240405,090800,9379345,4685,4680,4685,4665,144
|
|
20240405,090700,8707410,4685,4690,4690,4685,41
|
|
20240405,090600,8515230,4690,4690,4690,4690,31
|
|
20240405,090500,8369840,4690,4700,4700,4690,347
|
|
20240405,090400,6738995,4700,4710,4710,4700,127
|
|
20240405,090300,6141865,4735,4710,4735,4710,8
|
|
20240405,090200,6104160,4710,4740,4740,4710,341
|
|
20240405,090100,4488570,4770,4770,4770,4770,0
|
|
20240405,090000,4488570,4770,4770,4770,4770,941
|