642 lines
31 KiB
CSV
642 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,193900,1087892575,4600,4600,4600,4600,2998
|
|
20240403,193800,1087892575,4600,4600,4600,4600,0
|
|
20240403,193700,1087892575,4600,4600,4600,4600,0
|
|
20240403,193600,1087892575,4600,4600,4600,4600,0
|
|
20240403,193500,1087892575,4600,4600,4600,4600,0
|
|
20240403,193400,1087892575,4600,4600,4600,4600,0
|
|
20240403,193300,1087892575,4600,4600,4600,4600,0
|
|
20240403,193200,1087892575,4600,4600,4600,4600,0
|
|
20240403,193100,1087892575,4600,4600,4600,4600,0
|
|
20240403,193000,1087892575,4600,4600,4600,4600,0
|
|
20240403,192900,1087892575,4600,4600,4600,4600,0
|
|
20240403,192800,1087892575,4600,4600,4600,4600,0
|
|
20240403,192700,1087892575,4600,4600,4600,4600,0
|
|
20240403,192600,1087892575,4600,4600,4600,4600,0
|
|
20240403,192500,1087892575,4600,4600,4600,4600,0
|
|
20240403,192400,1087892575,4600,4600,4600,4600,0
|
|
20240403,192300,1087892575,4600,4600,4600,4600,0
|
|
20240403,192200,1087892575,4600,4600,4600,4600,0
|
|
20240403,192100,1087892575,4600,4600,4600,4600,0
|
|
20240403,192000,1087892575,4600,4600,4600,4600,0
|
|
20240403,191900,1087892575,4600,4600,4600,4600,0
|
|
20240403,191800,1087892575,4600,4600,4600,4600,0
|
|
20240403,191700,1087892575,4600,4600,4600,4600,0
|
|
20240403,191600,1087892575,4600,4600,4600,4600,0
|
|
20240403,191500,1087892575,4600,4600,4600,4600,0
|
|
20240403,191400,1087892575,4600,4600,4600,4600,0
|
|
20240403,191300,1087892575,4600,4600,4600,4600,0
|
|
20240403,191200,1087892575,4600,4600,4600,4600,0
|
|
20240403,191100,1087892575,4600,4600,4600,4600,0
|
|
20240403,191000,1087892575,4600,4600,4600,4600,0
|
|
20240403,190900,1087892575,4600,4600,4600,4600,2998
|
|
20240403,190800,1087892575,4600,4600,4600,4600,0
|
|
20240403,190700,1087892575,4600,4600,4600,4600,0
|
|
20240403,190600,1087892575,4600,4600,4600,4600,0
|
|
20240403,190500,1087892575,4600,4600,4600,4600,0
|
|
20240403,190400,1087892575,4600,4600,4600,4600,0
|
|
20240403,190300,1087892575,4600,4600,4600,4600,0
|
|
20240403,190200,1087892575,4600,4600,4600,4600,0
|
|
20240403,190100,1087892575,4600,4600,4600,4600,0
|
|
20240403,190000,1087892575,4600,4600,4600,4600,0
|
|
20240403,185900,1087892575,4600,4600,4600,4600,0
|
|
20240403,185800,1087892575,4600,4600,4600,4600,0
|
|
20240403,185700,1087892575,4600,4600,4600,4600,0
|
|
20240403,185600,1087892575,4600,4600,4600,4600,0
|
|
20240403,185500,1087892575,4600,4600,4600,4600,0
|
|
20240403,185400,1087892575,4600,4600,4600,4600,0
|
|
20240403,185300,1087892575,4600,4600,4600,4600,0
|
|
20240403,185200,1087892575,4600,4600,4600,4600,0
|
|
20240403,185100,1087892575,4600,4600,4600,4600,0
|
|
20240403,185000,1087892575,4600,4600,4600,4600,0
|
|
20240403,184900,1087892575,4600,4600,4600,4600,0
|
|
20240403,184800,1087892575,4600,4600,4600,4600,0
|
|
20240403,184700,1087892575,4600,4600,4600,4600,0
|
|
20240403,184600,1087892575,4600,4600,4600,4600,0
|
|
20240403,184500,1087892575,4600,4600,4600,4600,0
|
|
20240403,184400,1087892575,4600,4600,4600,4600,0
|
|
20240403,184300,1087892575,4600,4600,4600,4600,0
|
|
20240403,184200,1087892575,4600,4600,4600,4600,0
|
|
20240403,184100,1087892575,4600,4600,4600,4600,0
|
|
20240403,184000,1087892575,4600,4600,4600,4600,0
|
|
20240403,183900,1087892575,4600,4600,4600,4600,2998
|
|
20240403,183800,1087892575,4600,4600,4600,4600,0
|
|
20240403,183700,1087892575,4600,4600,4600,4600,0
|
|
20240403,183600,1087892575,4600,4600,4600,4600,0
|
|
20240403,183500,1087892575,4600,4600,4600,4600,0
|
|
20240403,183400,1087892575,4600,4600,4600,4600,0
|
|
20240403,183300,1087892575,4600,4600,4600,4600,0
|
|
20240403,183200,1087892575,4600,4600,4600,4600,0
|
|
20240403,183100,1087892575,4600,4600,4600,4600,0
|
|
20240403,183000,1087892575,4600,4600,4600,4600,0
|
|
20240403,182900,1087892575,4600,4600,4600,4600,0
|
|
20240403,182800,1087892575,4600,4600,4600,4600,0
|
|
20240403,182700,1087892575,4600,4600,4600,4600,0
|
|
20240403,182600,1087892575,4600,4600,4600,4600,0
|
|
20240403,182500,1087892575,4600,4600,4600,4600,0
|
|
20240403,182400,1087892575,4600,4600,4600,4600,0
|
|
20240403,182300,1087892575,4600,4600,4600,4600,0
|
|
20240403,182200,1087892575,4600,4600,4600,4600,0
|
|
20240403,182100,1087892575,4600,4600,4600,4600,0
|
|
20240403,182000,1087892575,4600,4600,4600,4600,0
|
|
20240403,181900,1087892575,4600,4600,4600,4600,0
|
|
20240403,181800,1087892575,4600,4600,4600,4600,0
|
|
20240403,181700,1087892575,4600,4600,4600,4600,0
|
|
20240403,181600,1087892575,4600,4600,4600,4600,0
|
|
20240403,181500,1087892575,4600,4600,4600,4600,0
|
|
20240403,181400,1087892575,4600,4600,4600,4600,0
|
|
20240403,181300,1087892575,4600,4600,4600,4600,0
|
|
20240403,181200,1087892575,4600,4600,4600,4600,0
|
|
20240403,181100,1087892575,4600,4600,4600,4600,0
|
|
20240403,181000,1087892575,4600,4600,4600,4600,0
|
|
20240403,180900,1087892575,4600,4600,4600,4600,2998
|
|
20240403,180800,1087892575,4600,4600,4600,4600,0
|
|
20240403,180700,1087892575,4600,4600,4600,4600,0
|
|
20240403,180600,1087892575,4600,4600,4600,4600,0
|
|
20240403,180500,1087892575,4600,4600,4600,4600,0
|
|
20240403,180400,1087892575,4600,4600,4600,4600,0
|
|
20240403,180300,1087892575,4600,4600,4600,4600,0
|
|
20240403,180200,1087892575,4600,4600,4600,4600,0
|
|
20240403,180100,1087892575,4600,4600,4600,4600,0
|
|
20240403,180000,1087892575,4600,4600,4600,4600,0
|
|
20240403,175900,1087892575,4600,4600,4600,4600,0
|
|
20240403,175800,1087892575,4600,4600,4600,4600,0
|
|
20240403,175700,1087892575,4600,4600,4600,4600,0
|
|
20240403,175600,1087892575,4600,4600,4600,4600,0
|
|
20240403,175500,1087892575,4600,4600,4600,4600,0
|
|
20240403,175400,1087892575,4600,4600,4600,4600,0
|
|
20240403,175300,1087892575,4600,4600,4600,4600,0
|
|
20240403,175200,1087892575,4600,4600,4600,4600,0
|
|
20240403,175100,1087892575,4600,4600,4600,4600,0
|
|
20240403,175000,1087892575,4600,4600,4600,4600,0
|
|
20240403,174900,1087892575,4600,4600,4600,4600,0
|
|
20240403,174800,1087892575,4600,4600,4600,4600,0
|
|
20240403,174700,1087892575,4600,4600,4600,4600,0
|
|
20240403,174600,1087892575,4600,4600,4600,4600,0
|
|
20240403,174500,1087892575,4600,4600,4600,4600,0
|
|
20240403,174400,1087892575,4600,4600,4600,4600,0
|
|
20240403,174300,1087892575,4600,4600,4600,4600,0
|
|
20240403,174200,1087892575,4600,4600,4600,4600,0
|
|
20240403,174100,1087892575,4600,4600,4600,4600,0
|
|
20240403,174000,1087892575,4600,4600,4600,4600,0
|
|
20240403,173900,1087892575,4600,4600,4600,4600,2998
|
|
20240403,173800,1087892575,4600,4600,4600,4600,0
|
|
20240403,173700,1087892575,4600,4600,4600,4600,0
|
|
20240403,173600,1087892575,4600,4600,4600,4600,0
|
|
20240403,173500,1087892575,4600,4600,4600,4600,0
|
|
20240403,173400,1087892575,4600,4600,4600,4600,0
|
|
20240403,173300,1087892575,4600,4600,4600,4600,0
|
|
20240403,173200,1087892575,4600,4600,4600,4600,0
|
|
20240403,173100,1087892575,4600,4600,4600,4600,0
|
|
20240403,173000,1087892575,4600,4600,4600,4600,0
|
|
20240403,172900,1087892575,4600,4600,4600,4600,0
|
|
20240403,172800,1087892575,4600,4600,4600,4600,0
|
|
20240403,172700,1087892575,4600,4600,4600,4600,0
|
|
20240403,172600,1087892575,4600,4600,4600,4600,0
|
|
20240403,172500,1087892575,4600,4600,4600,4600,0
|
|
20240403,172400,1087892575,4600,4600,4600,4600,0
|
|
20240403,172300,1087892575,4600,4600,4600,4600,0
|
|
20240403,172200,1087892575,4600,4600,4600,4600,0
|
|
20240403,172100,1087892575,4600,4600,4600,4600,0
|
|
20240403,172000,1087892575,4600,4600,4600,4600,0
|
|
20240403,171900,1087892575,4600,4600,4600,4600,0
|
|
20240403,171800,1087892575,4600,4600,4600,4600,0
|
|
20240403,171700,1087892575,4600,4600,4600,4600,0
|
|
20240403,171600,1087892575,4600,4600,4600,4600,0
|
|
20240403,171500,1087892575,4600,4600,4600,4600,0
|
|
20240403,171400,1087892575,4600,4600,4600,4600,0
|
|
20240403,171300,1087892575,4600,4600,4600,4600,0
|
|
20240403,171200,1087892575,4600,4600,4600,4600,0
|
|
20240403,171100,1087892575,4600,4600,4600,4600,0
|
|
20240403,171000,1087892575,4600,4600,4600,4600,0
|
|
20240403,170900,1087892575,4600,4600,4600,4600,2998
|
|
20240403,170800,1087892575,4600,4600,4600,4600,0
|
|
20240403,170700,1087892575,4600,4600,4600,4600,0
|
|
20240403,170600,1087892575,4600,4600,4600,4600,0
|
|
20240403,170500,1087892575,4600,4600,4600,4600,0
|
|
20240403,170400,1087892575,4600,4600,4600,4600,0
|
|
20240403,170300,1087892575,4600,4600,4600,4600,0
|
|
20240403,170200,1087892575,4600,4600,4600,4600,0
|
|
20240403,170100,1087892575,4600,4600,4600,4600,0
|
|
20240403,170000,1087892575,4600,4600,4600,4600,0
|
|
20240403,165900,1087892575,4600,4600,4600,4600,0
|
|
20240403,165800,1087892575,4600,4600,4600,4600,0
|
|
20240403,165700,1087892575,4600,4600,4600,4600,0
|
|
20240403,165600,1087892575,4600,4600,4600,4600,0
|
|
20240403,165500,1087892575,4600,4600,4600,4600,0
|
|
20240403,165400,1087892575,4600,4600,4600,4600,0
|
|
20240403,165300,1087892575,4600,4600,4600,4600,0
|
|
20240403,165200,1087892575,4600,4600,4600,4600,0
|
|
20240403,165100,1087892575,4600,4600,4600,4600,0
|
|
20240403,165000,1087892575,4600,4600,4600,4600,0
|
|
20240403,164900,1087892575,4600,4600,4600,4600,0
|
|
20240403,164800,1087892575,4600,4600,4600,4600,0
|
|
20240403,164700,1087892575,4600,4600,4600,4600,0
|
|
20240403,164600,1087892575,4600,4600,4600,4600,0
|
|
20240403,164500,1087892575,4600,4600,4600,4600,0
|
|
20240403,164400,1087892575,4600,4600,4600,4600,0
|
|
20240403,164300,1087892575,4600,4600,4600,4600,0
|
|
20240403,164200,1087892575,4600,4600,4600,4600,0
|
|
20240403,164100,1087892575,4600,4600,4600,4600,0
|
|
20240403,164000,1087892575,4600,4600,4600,4600,0
|
|
20240403,163900,1087892575,4600,4600,4600,4600,2998
|
|
20240403,163800,1087892575,4600,4600,4600,4600,0
|
|
20240403,163700,1087892575,4600,4600,4600,4600,0
|
|
20240403,163600,1087892575,4600,4600,4600,4600,0
|
|
20240403,163500,1087892575,4600,4600,4600,4600,0
|
|
20240403,163400,1087892575,4600,4600,4600,4600,0
|
|
20240403,163300,1087892575,4600,4600,4600,4600,0
|
|
20240403,163200,1087892575,4600,4600,4600,4600,0
|
|
20240403,163100,1087892575,4600,4600,4600,4600,0
|
|
20240403,163000,1087892575,4600,4600,4600,4600,0
|
|
20240403,162900,1087892575,4600,4600,4600,4600,0
|
|
20240403,162800,1087892575,4600,4600,4600,4600,0
|
|
20240403,162700,1087892575,4600,4600,4600,4600,0
|
|
20240403,162600,1087892575,4600,4600,4600,4600,0
|
|
20240403,162500,1087892575,4600,4600,4600,4600,0
|
|
20240403,162400,1087892575,4600,4600,4600,4600,0
|
|
20240403,162300,1087892575,4600,4600,4600,4600,0
|
|
20240403,162200,1087892575,4600,4600,4600,4600,0
|
|
20240403,162100,1087892575,4600,4600,4600,4600,0
|
|
20240403,162000,1087892575,4600,4600,4600,4600,0
|
|
20240403,161900,1087892575,4600,4600,4600,4600,0
|
|
20240403,161800,1087892575,4600,4600,4600,4600,0
|
|
20240403,161700,1087892575,4600,4600,4600,4600,0
|
|
20240403,161600,1087892575,4600,4600,4600,4600,0
|
|
20240403,161500,1087892575,4600,4600,4600,4600,0
|
|
20240403,161400,1087892575,4600,4600,4600,4600,0
|
|
20240403,161300,1087892575,4600,4600,4600,4600,0
|
|
20240403,161200,1087892575,4600,4600,4600,4600,0
|
|
20240403,161100,1087892575,4600,4600,4600,4600,0
|
|
20240403,161000,1087892575,4600,4600,4600,4600,0
|
|
20240403,160900,1087892575,4600,4600,4600,4600,2998
|
|
20240403,160800,1087892575,4600,4600,4600,4600,0
|
|
20240403,160700,1087892575,4600,4600,4600,4600,0
|
|
20240403,160600,1087892575,4600,4600,4600,4600,0
|
|
20240403,160500,1087892575,4600,4600,4600,4600,0
|
|
20240403,160400,1087892575,4600,4600,4600,4600,0
|
|
20240403,160300,1087892575,4600,4600,4600,4600,0
|
|
20240403,160200,1087892575,4600,4600,4600,4600,0
|
|
20240403,160100,1087892575,4600,4600,4600,4600,0
|
|
20240403,160000,1087892575,4600,4600,4600,4600,0
|
|
20240403,155900,1087892575,4600,4600,4600,4600,0
|
|
20240403,155800,1087892575,4600,4600,4600,4600,0
|
|
20240403,155700,1087892575,4600,4600,4600,4600,0
|
|
20240403,155600,1087892575,4600,4600,4600,4600,0
|
|
20240403,155500,1087892575,4600,4600,4600,4600,0
|
|
20240403,155400,1087892575,4600,4600,4600,4600,0
|
|
20240403,155300,1087892575,4600,4600,4600,4600,0
|
|
20240403,155200,1087892575,4600,4600,4600,4600,0
|
|
20240403,155100,1087892575,4600,4600,4600,4600,0
|
|
20240403,155000,1087892575,4600,4600,4600,4600,0
|
|
20240403,154900,1087892575,4600,4600,4600,4600,0
|
|
20240403,154800,1087892575,4600,4600,4600,4600,0
|
|
20240403,154700,1087892575,4600,4600,4600,4600,0
|
|
20240403,154600,1087892575,4600,4600,4600,4600,0
|
|
20240403,154500,1087892575,4600,4600,4600,4600,0
|
|
20240403,154400,1087892575,4600,4600,4600,4600,0
|
|
20240403,154300,1087892575,4600,4600,4600,4600,0
|
|
20240403,154200,1087892575,4600,4600,4600,4600,0
|
|
20240403,154100,1087892575,4600,4600,4600,4600,0
|
|
20240403,154000,1087892575,4600,4600,4600,4600,0
|
|
20240403,153900,1087892575,4600,4600,4600,4600,2998
|
|
20240403,153800,1087892575,4600,4600,4600,4600,0
|
|
20240403,153700,1087892575,4600,4600,4600,4600,0
|
|
20240403,153600,1087892575,4600,4600,4600,4600,0
|
|
20240403,153500,1087892575,4600,4600,4600,4600,0
|
|
20240403,153400,1087892575,4600,4600,4600,4600,0
|
|
20240403,153300,1087892575,4600,4600,4600,4600,0
|
|
20240403,153200,1087892575,4600,4600,4600,4600,0
|
|
20240403,153100,1087892575,4600,4600,4600,4600,0
|
|
20240403,153000,1087892575,4600,4600,4600,4600,2998
|
|
20240403,152900,1074101775,4565,4565,4565,4565,0
|
|
20240403,152800,1074101775,4565,4565,4565,4565,0
|
|
20240403,152700,1074101775,4565,4565,4565,4565,0
|
|
20240403,152600,1074101775,4565,4565,4565,4565,0
|
|
20240403,152500,1074101775,4565,4565,4565,4565,0
|
|
20240403,152400,1074101775,4565,4565,4565,4565,0
|
|
20240403,152300,1074101775,4565,4565,4565,4565,0
|
|
20240403,152200,1074101775,4565,4565,4565,4565,0
|
|
20240403,152100,1074101775,4565,4565,4565,4565,0
|
|
20240403,152000,1074101775,4565,4565,4565,4565,0
|
|
20240403,151900,1074101775,4565,4570,4590,4565,1360
|
|
20240403,151800,1067892080,4570,4590,4595,4570,122
|
|
20240403,151700,1067332090,4595,4585,4595,4585,300
|
|
20240403,151600,1065955135,4585,4585,4585,4585,16
|
|
20240403,151500,1065881775,4590,4585,4590,4585,36
|
|
20240403,151400,1065716710,4595,4590,4595,4590,176
|
|
20240403,151300,1064908730,4590,4585,4590,4585,50
|
|
20240403,151200,1064679325,4590,4580,4590,4580,320
|
|
20240403,151100,1063211065,4565,4565,4565,4565,875
|
|
20240403,151000,1059216690,4595,4570,4595,4570,100
|
|
20240403,150900,1058758955,4570,4575,4575,4565,2473
|
|
20240403,150800,1047454110,4580,4580,4580,4580,0
|
|
20240403,150700,1047454110,4580,4580,4580,4580,0
|
|
20240403,150600,1047454110,4580,4600,4600,4580,699
|
|
20240403,150500,1044251765,4600,4600,4600,4600,0
|
|
20240403,150400,1044251765,4600,4600,4600,4600,0
|
|
20240403,150300,1044251765,4600,4600,4600,4600,0
|
|
20240403,150200,1044251765,4600,4600,4600,4600,538
|
|
20240403,150100,1041776965,4580,4580,4580,4580,9
|
|
20240403,150000,1041735745,4600,4600,4600,4600,908
|
|
20240403,145900,1037558945,4605,4605,4605,4605,0
|
|
20240403,145800,1037558945,4605,4600,4605,4600,720
|
|
20240403,145700,1034246935,4600,4600,4600,4600,100
|
|
20240403,145600,1033786935,4600,4580,4600,4580,647
|
|
20240403,145500,1030817960,4580,4585,4585,4580,350
|
|
20240403,145400,1029214440,4590,4590,4590,4590,0
|
|
20240403,145300,1029214440,4590,4590,4590,4590,26
|
|
20240403,145200,1029095100,4590,4590,4590,4590,0
|
|
20240403,145100,1029095100,4590,4600,4600,4590,3102
|
|
20240403,145000,1014842000,4600,4600,4600,4600,250
|
|
20240403,144900,1013692000,4605,4605,4605,4605,305
|
|
20240403,144800,1012287475,4600,4600,4605,4600,526
|
|
20240403,144700,1009867865,4605,4605,4605,4605,299
|
|
20240403,144600,1008490970,4605,4605,4605,4605,5
|
|
20240403,144500,1008467945,4605,4605,4605,4605,206
|
|
20240403,144400,1007519315,4605,4605,4605,4605,1
|
|
20240403,144300,1007514710,4600,4600,4600,4600,516
|
|
20240403,144200,1005141110,4600,4600,4600,4600,0
|
|
20240403,144100,1005141110,4600,4600,4600,4600,500
|
|
20240403,144000,1002841110,4595,4595,4595,4595,0
|
|
20240403,143900,1002841110,4595,4595,4595,4595,0
|
|
20240403,143800,1002841110,4595,4595,4595,4595,324
|
|
20240403,143700,1001352330,4595,4595,4595,4595,275
|
|
20240403,143600,1000088705,4605,4605,4605,4605,0
|
|
20240403,143500,1000088705,4605,4605,4605,4605,0
|
|
20240403,143400,1000088705,4605,4600,4605,4600,102
|
|
20240403,143300,999619495,4595,4595,4595,4595,3
|
|
20240403,143200,999605710,4595,4595,4595,4595,0
|
|
20240403,143100,999605710,4595,4595,4595,4595,0
|
|
20240403,143000,999605710,4595,4595,4595,4595,4
|
|
20240403,142900,999587330,4580,4600,4600,4580,1823
|
|
20240403,142800,991207990,4595,4595,4595,4595,78
|
|
20240403,142700,990849580,4600,4595,4600,4595,100
|
|
20240403,142600,990389905,4595,4595,4595,4595,0
|
|
20240403,142500,990389905,4595,4595,4595,4595,0
|
|
20240403,142400,990389905,4595,4595,4595,4595,100
|
|
20240403,142300,989930405,4595,4600,4600,4595,120
|
|
20240403,142200,989378705,4600,4600,4600,4600,0
|
|
20240403,142100,989378705,4600,4600,4600,4600,0
|
|
20240403,142000,989378705,4600,4600,4600,4600,1
|
|
20240403,141900,989374105,4575,4575,4575,4575,0
|
|
20240403,141800,989374105,4575,4575,4575,4575,0
|
|
20240403,141700,989374105,4575,4600,4600,4575,1586
|
|
20240403,141600,982108900,4610,4610,4610,4610,0
|
|
20240403,141500,982108900,4610,4610,4610,4610,0
|
|
20240403,141400,982108900,4610,4610,4610,4610,1
|
|
20240403,141300,982104290,4605,4605,4605,4605,710
|
|
20240403,141200,978834740,4605,4595,4605,4595,1002
|
|
20240403,141100,974228040,4590,4590,4590,4590,0
|
|
20240403,141000,974228040,4590,4590,4590,4590,0
|
|
20240403,140900,974228040,4590,4590,4590,4590,0
|
|
20240403,140800,974228040,4590,4590,4590,4590,50
|
|
20240403,140700,973998540,4590,4590,4590,4590,5
|
|
20240403,140600,973975590,4590,4590,4590,4590,0
|
|
20240403,140500,973975590,4590,4585,4590,4585,69
|
|
20240403,140400,973658980,4580,4590,4590,4580,270
|
|
20240403,140300,972421480,4595,4595,4595,4595,0
|
|
20240403,140200,972421480,4595,4595,4595,4595,0
|
|
20240403,140100,972421480,4595,4595,4595,4595,0
|
|
20240403,140000,972421480,4595,4595,4595,4595,0
|
|
20240403,135900,972421480,4595,4595,4595,4595,0
|
|
20240403,135800,972421480,4595,4595,4595,4595,0
|
|
20240403,135700,972421480,4595,4595,4595,4595,0
|
|
20240403,135600,972421480,4595,4595,4595,4595,1000
|
|
20240403,135500,967826480,4595,4595,4595,4595,0
|
|
20240403,135400,967826480,4595,4595,4595,4595,0
|
|
20240403,135300,967826480,4595,4595,4595,4595,96
|
|
20240403,135200,967385360,4595,4595,4595,4595,0
|
|
20240403,135100,967385360,4595,4595,4595,4595,0
|
|
20240403,135000,967385360,4595,4595,4595,4595,0
|
|
20240403,134900,967385360,4595,4595,4595,4595,0
|
|
20240403,134800,967385360,4595,4590,4595,4590,570
|
|
20240403,134700,964767065,4585,4585,4585,4585,0
|
|
20240403,134600,964767065,4585,4585,4585,4585,0
|
|
20240403,134500,964767065,4585,4585,4585,4585,0
|
|
20240403,134400,964767065,4585,4585,4585,4585,200
|
|
20240403,134300,963850065,4585,4585,4585,4585,0
|
|
20240403,134200,963850065,4585,4585,4585,4585,0
|
|
20240403,134100,963850065,4585,4585,4585,4585,0
|
|
20240403,134000,963850065,4585,4585,4585,4585,0
|
|
20240403,133900,963850065,4585,4585,4585,4585,0
|
|
20240403,133800,963850065,4585,4585,4585,4585,35
|
|
20240403,133700,963689590,4585,4575,4585,4565,301
|
|
20240403,133600,962315135,4575,4575,4575,4575,0
|
|
20240403,133500,962315135,4575,4575,4575,4575,0
|
|
20240403,133400,962315135,4575,4575,4575,4575,0
|
|
20240403,133300,962315135,4575,4575,4575,4575,0
|
|
20240403,133200,962315135,4575,4575,4575,4575,0
|
|
20240403,133100,962315135,4575,4575,4575,4575,0
|
|
20240403,133000,962315135,4575,4575,4575,4575,0
|
|
20240403,132900,962315135,4575,4570,4575,4570,2075
|
|
20240403,132800,952832010,4570,4570,4570,4570,0
|
|
20240403,132700,952832010,4570,4570,4570,4570,0
|
|
20240403,132600,952832010,4570,4570,4570,4570,82
|
|
20240403,132500,952457270,4565,4565,4565,4565,0
|
|
20240403,132400,952457270,4565,4565,4565,4565,3
|
|
20240403,132300,952443575,4560,4560,4560,4560,0
|
|
20240403,132200,952443575,4560,4560,4560,4560,0
|
|
20240403,132100,952443575,4560,4560,4560,4560,25
|
|
20240403,132000,952329575,4560,4570,4570,4560,220
|
|
20240403,131900,951324375,4575,4575,4575,4575,0
|
|
20240403,131800,951324375,4575,4575,4575,4575,4
|
|
20240403,131700,951306075,4560,4560,4560,4560,0
|
|
20240403,131600,951306075,4560,4560,4560,4560,1
|
|
20240403,131500,951301515,4560,4560,4560,4560,50
|
|
20240403,131400,951073515,4565,4565,4565,4565,8
|
|
20240403,131300,951036995,4565,4565,4565,4565,122
|
|
20240403,131200,950480065,4565,4565,4565,4565,20
|
|
20240403,131100,950388765,4565,4565,4565,4565,0
|
|
20240403,131000,950388765,4565,4565,4565,4565,151
|
|
20240403,130900,949699450,4570,4570,4570,4570,119
|
|
20240403,130800,949155620,4570,4590,4590,4570,21
|
|
20240403,130700,949059430,4570,4585,4585,4570,3902
|
|
20240403,130600,931206260,4585,4580,4585,4580,289
|
|
20240403,130500,929881695,4585,4585,4585,4585,0
|
|
20240403,130400,929881695,4585,4585,4585,4585,0
|
|
20240403,130300,929881695,4585,4585,4585,4585,0
|
|
20240403,130200,929881695,4585,4585,4585,4585,0
|
|
20240403,130100,929881695,4585,4585,4585,4585,39
|
|
20240403,130000,929702880,4560,4560,4560,4560,310
|
|
20240403,125900,928289280,4555,4560,4560,4555,1737
|
|
20240403,125800,920371060,4580,4580,4580,4580,0
|
|
20240403,125700,920371060,4580,4580,4580,4580,0
|
|
20240403,125600,920371060,4580,4580,4580,4580,0
|
|
20240403,125500,920371060,4580,4580,4580,4580,200
|
|
20240403,125400,919455060,4580,4590,4590,4580,756
|
|
20240403,125300,915992480,4590,4590,4590,4590,0
|
|
20240403,125200,915992480,4590,4590,4590,4590,100
|
|
20240403,125100,915533480,4580,4580,4580,4580,22
|
|
20240403,125000,915432720,4590,4590,4590,4590,0
|
|
20240403,124900,915432720,4590,4590,4590,4590,59
|
|
20240403,124800,915161910,4560,4560,4560,4560,0
|
|
20240403,124700,915161910,4560,4560,4560,4560,0
|
|
20240403,124600,915161910,4560,4560,4560,4560,0
|
|
20240403,124500,915161910,4560,4560,4560,4560,0
|
|
20240403,124400,915161910,4560,4560,4560,4560,1
|
|
20240403,124300,915157350,4560,4560,4560,4560,1096
|
|
20240403,124200,910159590,4590,4590,4590,4590,1
|
|
20240403,124100,910155000,4590,4570,4590,4565,362
|
|
20240403,124000,908500690,4590,4590,4590,4590,5
|
|
20240403,123900,908477740,4595,4595,4595,4595,1
|
|
20240403,123800,908473145,4575,4575,4575,4575,5
|
|
20240403,123700,908450270,4595,4595,4595,4595,0
|
|
20240403,123600,908450270,4595,4595,4595,4595,0
|
|
20240403,123500,908450270,4595,4595,4595,4595,93
|
|
20240403,123400,908022935,4605,4605,4605,4605,0
|
|
20240403,123300,908022935,4605,4605,4605,4605,0
|
|
20240403,123200,908022935,4605,4605,4605,4605,0
|
|
20240403,123100,908022935,4605,4605,4605,4605,20
|
|
20240403,123000,907930835,4580,4605,4605,4580,52
|
|
20240403,122900,907692625,4605,4605,4605,4605,0
|
|
20240403,122800,907692625,4605,4605,4605,4605,0
|
|
20240403,122700,907692625,4605,4600,4605,4600,98
|
|
20240403,122600,907241820,4605,4605,4605,4605,0
|
|
20240403,122500,907241820,4605,4590,4610,4575,311
|
|
20240403,122400,905816285,4575,4575,4575,4575,100
|
|
20240403,122300,905358785,4575,4575,4575,4575,1250
|
|
20240403,122200,899640035,4590,4575,4590,4575,1194
|
|
20240403,122100,894172410,4575,4575,4575,4575,0
|
|
20240403,122000,894172410,4575,4570,4575,4570,728
|
|
20240403,121900,890845445,4570,4565,4570,4565,1417
|
|
20240403,121800,884376835,4565,4565,4565,4565,0
|
|
20240403,121700,884376835,4565,4550,4565,4550,203
|
|
20240403,121600,883450185,4565,4565,4565,4565,33
|
|
20240403,121500,883299540,4565,4565,4565,4565,0
|
|
20240403,121400,883299540,4565,4565,4565,4565,0
|
|
20240403,121300,883299540,4565,4565,4565,4565,1
|
|
20240403,121200,883294975,4565,4565,4565,4565,0
|
|
20240403,121100,883294975,4565,4565,4565,4565,0
|
|
20240403,121000,883294975,4565,4565,4565,4565,0
|
|
20240403,120900,883294975,4565,4565,4565,4565,0
|
|
20240403,120800,883294975,4565,4565,4565,4565,100
|
|
20240403,120700,882838475,4565,4565,4565,4565,4
|
|
20240403,120600,882820215,4565,4565,4565,4565,0
|
|
20240403,120500,882820215,4565,4565,4565,4565,0
|
|
20240403,120400,882820215,4565,4565,4565,4565,140
|
|
20240403,120300,882181115,4570,4570,4570,4570,8
|
|
20240403,120200,882144555,4570,4555,4570,4555,446
|
|
20240403,120100,880108970,4555,4555,4555,4555,155
|
|
20240403,120000,879402945,4555,4555,4565,4550,1089
|
|
20240403,115900,874447285,4555,4555,4555,4555,2
|
|
20240403,115800,874438175,4565,4565,4565,4565,5
|
|
20240403,115700,874415350,4565,4565,4565,4565,0
|
|
20240403,115600,874415350,4565,4565,4565,4565,50
|
|
20240403,115500,874187100,4570,4570,4570,4570,0
|
|
20240403,115400,874187100,4570,4570,4570,4570,2
|
|
20240403,115300,874177960,4570,4570,4570,4570,5
|
|
20240403,115200,874155110,4565,4555,4565,4555,214
|
|
20240403,115100,873178650,4560,4555,4560,4555,4
|
|
20240403,115000,873160425,4550,4550,4550,4550,0
|
|
20240403,114900,873160425,4550,4550,4550,4550,108
|
|
20240403,114800,872669025,4550,4550,4550,4550,0
|
|
20240403,114700,872669025,4550,4550,4550,4550,0
|
|
20240403,114600,872669025,4550,4550,4550,4550,0
|
|
20240403,114500,872669025,4550,4550,4550,4550,0
|
|
20240403,114400,872669025,4550,4550,4550,4550,10
|
|
20240403,114300,872623525,4550,4550,4550,4550,0
|
|
20240403,114200,872623525,4550,4550,4550,4550,100
|
|
20240403,114100,872168525,4545,4545,4545,4545,14
|
|
20240403,114000,872104895,4535,4535,4535,4535,0
|
|
20240403,113900,872104895,4535,4535,4535,4535,0
|
|
20240403,113800,872104895,4535,4535,4535,4535,0
|
|
20240403,113700,872104895,4535,4550,4550,4535,1112
|
|
20240403,113600,867057485,4575,4575,4575,4575,0
|
|
20240403,113500,867057485,4575,4575,4575,4575,0
|
|
20240403,113400,867057485,4575,4575,4575,4575,0
|
|
20240403,113300,867057485,4575,4575,4575,4575,20
|
|
20240403,113200,866965985,4575,4575,4575,4575,0
|
|
20240403,113100,866965985,4575,4575,4575,4575,1
|
|
20240403,113000,866961410,4575,4575,4575,4575,0
|
|
20240403,112900,866961410,4575,4575,4575,4575,0
|
|
20240403,112800,866961410,4575,4575,4575,4575,66
|
|
20240403,112700,866659460,4580,4580,4580,4580,0
|
|
20240403,112600,866659460,4580,4540,4580,4540,910
|
|
20240403,112500,862509850,4560,4560,4560,4560,9
|
|
20240403,112400,862468810,4545,4545,4545,4545,0
|
|
20240403,112300,862468810,4545,4545,4545,4545,0
|
|
20240403,112200,862468810,4545,4545,4545,4545,1
|
|
20240403,112100,862464265,4570,4570,4570,4570,0
|
|
20240403,112000,862464265,4570,4570,4570,4570,0
|
|
20240403,111900,862464265,4570,4570,4570,4570,0
|
|
20240403,111800,862464265,4570,4570,4570,4570,0
|
|
20240403,111700,862464265,4570,4570,4570,4570,0
|
|
20240403,111600,862464265,4570,4570,4570,4570,0
|
|
20240403,111500,862464265,4570,4570,4570,4570,0
|
|
20240403,111400,862464265,4570,4570,4570,4570,2
|
|
20240403,111300,862455125,4570,4580,4580,4530,2770
|
|
20240403,111200,849841040,4580,4575,4580,4575,546
|
|
20240403,111100,847340940,4575,4575,4575,4575,1
|
|
20240403,111000,847336365,4570,4570,4570,4570,170
|
|
20240403,110900,846559465,4570,4570,4570,4570,100
|
|
20240403,110800,846102465,4570,4575,4575,4540,601
|
|
20240403,110700,843363685,4650,4600,4650,4600,2354
|
|
20240403,110600,832431400,4650,4575,4650,4575,3418
|
|
20240403,110500,816686970,4575,4560,4575,4560,221
|
|
20240403,110400,815679125,4540,4540,4540,4540,100
|
|
20240403,110300,815225125,4560,4560,4560,4560,100
|
|
20240403,110200,814769125,4570,4570,4570,4570,0
|
|
20240403,110100,814769125,4570,4570,4570,4570,0
|
|
20240403,110000,814769125,4570,4570,4570,4570,100
|
|
20240403,105900,814312125,4580,4565,4580,4565,5600
|
|
20240403,105800,788676615,4565,4545,4565,4545,124
|
|
20240403,105700,788112750,4545,4545,4545,4530,22
|
|
20240403,105600,788012780,4545,4545,4545,4545,396
|
|
20240403,105500,786212960,4565,4565,4565,4565,0
|
|
20240403,105400,786212960,4565,4565,4565,4565,98
|
|
20240403,105300,785765590,4565,4560,4565,4560,318
|
|
20240403,105200,784313945,4555,4555,4555,4555,0
|
|
20240403,105100,784313945,4555,4555,4555,4555,1
|
|
20240403,105000,784309390,4555,4555,4555,4555,3
|
|
20240403,104900,784295725,4545,4545,4555,4545,848
|
|
20240403,104800,780441380,4545,4540,4545,4540,181
|
|
20240403,104700,779619610,4535,4530,4535,4530,394
|
|
20240403,104600,777834460,4535,4535,4535,4535,0
|
|
20240403,104500,777834460,4535,4530,4540,4530,364
|
|
20240403,104400,776184275,4530,4530,4530,4530,0
|
|
20240403,104300,776184275,4530,4530,4530,4530,548
|
|
20240403,104200,773701835,4540,4530,4540,4530,228
|
|
20240403,104100,772668210,4525,4540,4550,4455,30838
|
|
20240403,104000,634348415,4525,4605,4605,4495,16999
|
|
20240403,103900,557303755,4605,4605,4605,4605,11
|
|
20240403,103800,557253100,4605,4605,4605,4605,21
|
|
20240403,103700,557156395,4635,4625,4635,4625,303
|
|
20240403,103600,555754230,4635,4640,4640,4630,194
|
|
20240403,103500,554854795,4640,4630,4640,4630,909
|
|
20240403,103400,550640705,4630,4625,4630,4625,410
|
|
20240403,103300,548744005,4610,4600,4610,4600,299
|
|
20240403,103200,547366275,4600,4595,4600,4595,70
|
|
20240403,103100,547044555,4595,4580,4595,4580,165
|
|
20240403,103000,546288345,4570,4555,4570,4555,1561
|
|
20240403,102900,539169595,4555,4555,4555,4555,9
|
|
20240403,102800,539128600,4550,4555,4555,4550,13
|
|
20240403,102700,539069440,4555,4555,4555,4555,0
|
|
20240403,102600,539069440,4555,4555,4555,4555,2
|
|
20240403,102500,539060330,4550,4550,4550,4550,76
|
|
20240403,102400,538714530,4545,4550,4550,4545,298
|
|
20240403,102300,537360105,4550,4550,4550,4550,0
|
|
20240403,102200,537360105,4550,4550,4550,4550,15
|
|
20240403,102100,537291855,4550,4550,4550,4550,44
|
|
20240403,102000,537091655,4545,4550,4550,4545,101
|
|
20240403,101900,536632605,4545,4545,4545,4545,1
|
|
20240403,101800,536628060,4545,4545,4545,4545,34
|
|
20240403,101700,536473530,4540,4540,4540,4540,3
|
|
20240403,101600,536459910,4540,4535,4540,4535,51
|
|
20240403,101500,536228430,4530,4530,4530,4530,0
|
|
20240403,101400,536228430,4530,4530,4530,4530,0
|
|
20240403,101300,536228430,4530,4530,4530,4530,0
|
|
20240403,101200,536228430,4530,4560,4560,4530,72
|
|
20240403,101100,535901370,4555,4555,4555,4555,770
|
|
20240403,101000,532394020,4555,4545,4555,4545,303
|
|
20240403,100900,531015815,4545,4540,4545,4540,25
|
|
20240403,100800,530902240,4545,4545,4545,4540,351
|
|
20240403,100700,529308445,4530,4535,4535,4530,1506
|
|
20240403,100600,522478740,4545,4535,4545,4535,35
|
|
20240403,100500,522319985,4535,4530,4535,4530,234
|
|
20240403,100400,521259305,4530,4525,4530,4525,19
|
|
20240403,100300,521173265,4520,4520,4520,4515,121
|
|
20240403,100200,520626675,4500,4500,4500,4500,803
|
|
20240403,100100,517013175,4500,4500,4500,4500,0
|
|
20240403,100000,517013175,4500,4520,4520,4500,582
|
|
20240403,095900,514390535,4550,4535,4565,4535,232
|
|
20240403,095800,513332530,4530,4505,4530,4505,893
|
|
20240403,095700,509300215,4510,4510,4510,4510,1
|
|
20240403,095600,509295705,4510,4510,4510,4510,538
|
|
20240403,095500,506869325,4500,4510,4510,4500,193
|
|
20240403,095400,506000145,4505,4495,4505,4495,3134
|
|
20240403,095300,491900885,4495,4495,4495,4475,583
|
|
20240403,095200,489290300,4475,4475,4495,4475,2526
|
|
20240403,095100,477980225,4480,4480,4480,4480,135
|
|
20240403,095000,477375425,4500,4495,4500,4475,3740
|
|
20240403,094900,460604785,4500,4500,4500,4500,274
|
|
20240403,094800,459371785,4500,4500,4500,4500,486
|
|
20240403,094700,457184785,4500,4515,4515,4500,1900
|
|
20240403,094600,448630285,4510,4510,4510,4500,1660
|
|
20240403,094500,441159770,4505,4500,4505,4500,41
|
|
20240403,094400,440975115,4500,4505,4505,4500,627
|
|
20240403,094300,438150835,4505,4510,4510,4505,2000
|
|
20240403,094200,429136595,4510,4520,4520,4510,1346
|
|
20240403,094100,423057735,4520,4520,4520,4520,170
|
|
20240403,094000,422289335,4520,4520,4520,4520,115
|
|
20240403,093900,421769535,4530,4530,4530,4520,1040
|
|
20240403,093800,417068015,4530,4535,4535,4530,671
|
|
20240403,093700,414027870,4540,4540,4540,4540,5
|
|
20240403,093600,414005170,4540,4540,4540,4540,0
|
|
20240403,093500,414005170,4540,4565,4565,4540,98
|
|
20240403,093400,413559500,4565,4550,4570,4550,951
|
|
20240403,093300,409218660,4550,4535,4550,4535,547
|
|
20240403,093200,406735395,4530,4520,4530,4520,2053
|
|
20240403,093100,397444235,4520,4525,4525,4510,2205
|
|
20240403,093000,387478175,4525,4520,4525,4520,54
|
|
20240403,092900,387234060,4520,4520,4520,4520,0
|
|
20240403,092800,387234060,4520,4520,4520,4520,604
|
|
20240403,092700,384503980,4520,4540,4540,4520,127
|
|
20240403,092600,383929860,4540,4530,4540,4530,801
|
|
20240403,092500,380301060,4530,4515,4530,4510,1629
|
|
20240403,092400,372931220,4520,4525,4525,4520,18
|
|
20240403,092300,372849835,4500,4520,4520,4500,344
|
|
20240403,092200,371297210,4525,4520,4525,4520,570
|
|
20240403,092100,368719165,4525,4520,4525,4520,703
|
|
20240403,092000,365538260,4515,4515,4515,4515,200
|
|
20240403,091900,364635260,4515,4515,4515,4515,1627
|
|
20240403,091800,357289355,4510,4500,4510,4500,2314
|
|
20240403,091700,346855855,4505,4505,4505,4500,321
|
|
20240403,091600,345409800,4505,4515,4515,4505,767
|
|
20240403,091500,341953455,4525,4515,4530,4510,2414
|
|
20240403,091400,331041350,4515,4505,4515,4505,162
|
|
20240403,091300,330311190,4500,4500,4500,4480,2730
|
|
20240403,091200,318054225,4480,4490,4490,4480,375
|
|
20240403,091100,316372155,4485,4530,4550,4485,1953
|
|
20240403,091000,307538415,4550,4475,4555,4475,6085
|
|
20240403,090900,280082030,4480,4450,4480,4450,1757
|
|
20240403,090800,272222270,4445,4430,4455,4425,5188
|
|
20240403,090700,249195085,4425,4500,4500,4410,10361
|
|
20240403,090600,203150365,4500,4500,4520,4480,1458
|
|
20240403,090500,196599320,4525,4535,4535,4495,15564
|
|
20240403,090400,126381875,4535,4530,4535,4530,512
|
|
20240403,090300,124061065,4530,4520,4555,4520,9604
|
|
20240403,090200,80434845,4525,4550,4555,4525,1615
|
|
20240403,090100,73109600,4565,4565,4565,4565,156
|
|
20240403,090000,72397460,4520,4515,4560,4510,16001
|