680 lines
32 KiB
CSV
680 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,201700,721389720,4615,4615,4615,4615,6397
|
|
20240417,201600,721389720,4615,4615,4615,4615,0
|
|
20240417,201500,721389720,4615,4615,4615,4615,0
|
|
20240417,201400,721389720,4615,4615,4615,4615,0
|
|
20240417,201300,721389720,4615,4615,4615,4615,0
|
|
20240417,201200,721389720,4615,4615,4615,4615,0
|
|
20240417,201100,721389720,4615,4615,4615,4615,0
|
|
20240417,201000,721389720,4615,4615,4615,4615,0
|
|
20240417,200900,721389720,4615,4615,4615,4615,0
|
|
20240417,200800,721389720,4615,4615,4615,4615,0
|
|
20240417,200700,721389720,4615,4615,4615,4615,0
|
|
20240417,200600,721389720,4615,4615,4615,4615,0
|
|
20240417,200500,721389720,4615,4615,4615,4615,0
|
|
20240417,200400,721389720,4615,4615,4615,4615,0
|
|
20240417,200300,721389720,4615,4615,4615,4615,0
|
|
20240417,200200,721389720,4615,4615,4615,4615,0
|
|
20240417,200100,721389720,4615,4615,4615,4615,0
|
|
20240417,200000,721389720,4615,4615,4615,4615,0
|
|
20240417,195900,721389720,4615,4615,4615,4615,0
|
|
20240417,195800,721389720,4615,4615,4615,4615,0
|
|
20240417,195700,721389720,4615,4615,4615,4615,0
|
|
20240417,195600,721389720,4615,4615,4615,4615,0
|
|
20240417,195500,721389720,4615,4615,4615,4615,0
|
|
20240417,195400,721389720,4615,4615,4615,4615,0
|
|
20240417,195300,721389720,4615,4615,4615,4615,0
|
|
20240417,195200,721389720,4615,4615,4615,4615,0
|
|
20240417,195100,721389720,4615,4615,4615,4615,0
|
|
20240417,195000,721389720,4615,4615,4615,4615,0
|
|
20240417,194900,721389720,4615,4615,4615,4615,0
|
|
20240417,194800,721389720,4615,4615,4615,4615,0
|
|
20240417,194700,721389720,4615,4615,4615,4615,6397
|
|
20240417,194600,721389720,4615,4615,4615,4615,0
|
|
20240417,194500,721389720,4615,4615,4615,4615,0
|
|
20240417,194400,721389720,4615,4615,4615,4615,0
|
|
20240417,194300,721389720,4615,4615,4615,4615,0
|
|
20240417,194200,721389720,4615,4615,4615,4615,0
|
|
20240417,194100,721389720,4615,4615,4615,4615,0
|
|
20240417,194000,721389720,4615,4615,4615,4615,0
|
|
20240417,193900,721389720,4615,4615,4615,4615,0
|
|
20240417,193800,721389720,4615,4615,4615,4615,0
|
|
20240417,193700,721389720,4615,4615,4615,4615,0
|
|
20240417,193600,721389720,4615,4615,4615,4615,0
|
|
20240417,193500,721389720,4615,4615,4615,4615,0
|
|
20240417,193400,721389720,4615,4615,4615,4615,0
|
|
20240417,193300,721389720,4615,4615,4615,4615,0
|
|
20240417,193200,721389720,4615,4615,4615,4615,0
|
|
20240417,193100,721389720,4615,4615,4615,4615,0
|
|
20240417,193000,721389720,4615,4615,4615,4615,0
|
|
20240417,192900,721389720,4615,4615,4615,4615,0
|
|
20240417,192800,721389720,4615,4615,4615,4615,0
|
|
20240417,192700,721389720,4615,4615,4615,4615,0
|
|
20240417,192600,721389720,4615,4615,4615,4615,0
|
|
20240417,192500,721389720,4615,4615,4615,4615,0
|
|
20240417,192400,721389720,4615,4615,4615,4615,0
|
|
20240417,192300,721389720,4615,4615,4615,4615,0
|
|
20240417,192200,721389720,4615,4615,4615,4615,0
|
|
20240417,192100,721389720,4615,4615,4615,4615,0
|
|
20240417,192000,721389720,4615,4615,4615,4615,0
|
|
20240417,191900,721389720,4615,4615,4615,4615,0
|
|
20240417,191800,721389720,4615,4615,4615,4615,0
|
|
20240417,191700,721389720,4615,4615,4615,4615,6397
|
|
20240417,191600,721389720,4615,4615,4615,4615,0
|
|
20240417,191500,721389720,4615,4615,4615,4615,0
|
|
20240417,191400,721389720,4615,4615,4615,4615,0
|
|
20240417,191300,721389720,4615,4615,4615,4615,0
|
|
20240417,191200,721389720,4615,4615,4615,4615,0
|
|
20240417,191100,721389720,4615,4615,4615,4615,0
|
|
20240417,191000,721389720,4615,4615,4615,4615,0
|
|
20240417,190900,721389720,4615,4615,4615,4615,0
|
|
20240417,190800,721389720,4615,4615,4615,4615,0
|
|
20240417,190700,721389720,4615,4615,4615,4615,0
|
|
20240417,190600,721389720,4615,4615,4615,4615,0
|
|
20240417,190500,721389720,4615,4615,4615,4615,0
|
|
20240417,190400,721389720,4615,4615,4615,4615,0
|
|
20240417,190300,721389720,4615,4615,4615,4615,0
|
|
20240417,190200,721389720,4615,4615,4615,4615,0
|
|
20240417,190100,721389720,4615,4615,4615,4615,0
|
|
20240417,190000,721389720,4615,4615,4615,4615,0
|
|
20240417,185900,721389720,4615,4615,4615,4615,0
|
|
20240417,185800,721389720,4615,4615,4615,4615,0
|
|
20240417,185700,721389720,4615,4615,4615,4615,0
|
|
20240417,185600,721389720,4615,4615,4615,4615,0
|
|
20240417,185500,721389720,4615,4615,4615,4615,0
|
|
20240417,185400,721389720,4615,4615,4615,4615,0
|
|
20240417,185300,721389720,4615,4615,4615,4615,0
|
|
20240417,185200,721389720,4615,4615,4615,4615,0
|
|
20240417,185100,721389720,4615,4615,4615,4615,0
|
|
20240417,185000,721389720,4615,4615,4615,4615,0
|
|
20240417,184900,721389720,4615,4615,4615,4615,0
|
|
20240417,184800,721389720,4615,4615,4615,4615,0
|
|
20240417,184700,721389720,4615,4615,4615,4615,6397
|
|
20240417,184600,721389720,4615,4615,4615,4615,0
|
|
20240417,184500,721389720,4615,4615,4615,4615,0
|
|
20240417,184400,721389720,4615,4615,4615,4615,0
|
|
20240417,184300,721389720,4615,4615,4615,4615,0
|
|
20240417,184200,721389720,4615,4615,4615,4615,0
|
|
20240417,184100,721389720,4615,4615,4615,4615,0
|
|
20240417,184000,721389720,4615,4615,4615,4615,0
|
|
20240417,183900,721389720,4615,4615,4615,4615,0
|
|
20240417,183800,721389720,4615,4615,4615,4615,0
|
|
20240417,183700,721389720,4615,4615,4615,4615,0
|
|
20240417,183600,721389720,4615,4615,4615,4615,0
|
|
20240417,183500,721389720,4615,4615,4615,4615,0
|
|
20240417,183400,721389720,4615,4615,4615,4615,0
|
|
20240417,183300,721389720,4615,4615,4615,4615,0
|
|
20240417,183200,721389720,4615,4615,4615,4615,0
|
|
20240417,183100,721389720,4615,4615,4615,4615,0
|
|
20240417,183000,721389720,4615,4615,4615,4615,0
|
|
20240417,182900,721389720,4615,4615,4615,4615,0
|
|
20240417,182800,721389720,4615,4615,4615,4615,0
|
|
20240417,182700,721389720,4615,4615,4615,4615,0
|
|
20240417,182600,721389720,4615,4615,4615,4615,0
|
|
20240417,182500,721389720,4615,4615,4615,4615,0
|
|
20240417,182400,721389720,4615,4615,4615,4615,0
|
|
20240417,182300,721389720,4615,4615,4615,4615,0
|
|
20240417,182200,721389720,4615,4615,4615,4615,0
|
|
20240417,182100,721389720,4615,4615,4615,4615,0
|
|
20240417,182000,721389720,4615,4615,4615,4615,0
|
|
20240417,181900,721389720,4615,4615,4615,4615,0
|
|
20240417,181800,721389720,4615,4615,4615,4615,0
|
|
20240417,181700,721389720,4615,4615,4615,4615,6397
|
|
20240417,181600,721389720,4615,4615,4615,4615,0
|
|
20240417,181500,721389720,4615,4615,4615,4615,0
|
|
20240417,181400,721389720,4615,4615,4615,4615,0
|
|
20240417,181300,721389720,4615,4615,4615,4615,0
|
|
20240417,181200,721389720,4615,4615,4615,4615,0
|
|
20240417,181100,721389720,4615,4615,4615,4615,0
|
|
20240417,181000,721389720,4615,4615,4615,4615,0
|
|
20240417,180900,721389720,4615,4615,4615,4615,0
|
|
20240417,180800,721389720,4615,4615,4615,4615,0
|
|
20240417,180700,721389720,4615,4615,4615,4615,0
|
|
20240417,180600,721389720,4615,4615,4615,4615,0
|
|
20240417,180500,721389720,4615,4615,4615,4615,0
|
|
20240417,180400,721389720,4615,4615,4615,4615,0
|
|
20240417,180300,721389720,4615,4615,4615,4615,0
|
|
20240417,180200,721389720,4615,4615,4615,4615,0
|
|
20240417,180100,721389720,4615,4615,4615,4615,0
|
|
20240417,180000,721389720,4615,4615,4615,4615,0
|
|
20240417,175900,721389720,4615,4615,4615,4615,0
|
|
20240417,175800,721389720,4615,4615,4615,4615,0
|
|
20240417,175700,721389720,4615,4615,4615,4615,0
|
|
20240417,175600,721389720,4615,4615,4615,4615,0
|
|
20240417,175500,721389720,4615,4615,4615,4615,0
|
|
20240417,175400,721389720,4615,4615,4615,4615,0
|
|
20240417,175300,721389720,4615,4615,4615,4615,0
|
|
20240417,175200,721389720,4615,4615,4615,4615,0
|
|
20240417,175100,721389720,4615,4615,4615,4615,0
|
|
20240417,175000,721389720,4615,4615,4615,4615,0
|
|
20240417,174900,721389720,4615,4615,4615,4615,0
|
|
20240417,174800,721389720,4615,4615,4615,4615,0
|
|
20240417,174700,721389720,4615,4615,4615,4615,6397
|
|
20240417,174600,721389720,4615,4615,4615,4615,0
|
|
20240417,174500,721389720,4615,4615,4615,4615,0
|
|
20240417,174400,721389720,4615,4615,4615,4615,0
|
|
20240417,174300,721389720,4615,4615,4615,4615,0
|
|
20240417,174200,721389720,4615,4615,4615,4615,0
|
|
20240417,174100,721389720,4615,4615,4615,4615,0
|
|
20240417,174000,721389720,4615,4615,4615,4615,0
|
|
20240417,173900,721389720,4615,4615,4615,4615,0
|
|
20240417,173800,721389720,4615,4615,4615,4615,0
|
|
20240417,173700,721389720,4615,4615,4615,4615,0
|
|
20240417,173600,721389720,4615,4615,4615,4615,0
|
|
20240417,173500,721389720,4615,4615,4615,4615,0
|
|
20240417,173400,721389720,4615,4615,4615,4615,0
|
|
20240417,173300,721389720,4615,4615,4615,4615,0
|
|
20240417,173200,721389720,4615,4615,4615,4615,0
|
|
20240417,173100,721389720,4615,4615,4615,4615,0
|
|
20240417,173000,721389720,4615,4615,4615,4615,0
|
|
20240417,172900,721389720,4615,4615,4615,4615,0
|
|
20240417,172800,721389720,4615,4615,4615,4615,0
|
|
20240417,172700,721389720,4615,4615,4615,4615,0
|
|
20240417,172600,721389720,4615,4615,4615,4615,0
|
|
20240417,172500,721389720,4615,4615,4615,4615,0
|
|
20240417,172400,721389720,4615,4615,4615,4615,0
|
|
20240417,172300,721389720,4615,4615,4615,4615,0
|
|
20240417,172200,721389720,4615,4615,4615,4615,0
|
|
20240417,172100,721389720,4615,4615,4615,4615,0
|
|
20240417,172000,721389720,4615,4615,4615,4615,0
|
|
20240417,171900,721389720,4615,4615,4615,4615,0
|
|
20240417,171800,721389720,4615,4615,4615,4615,0
|
|
20240417,171700,721389720,4615,4615,4615,4615,6397
|
|
20240417,171600,721389720,4615,4615,4615,4615,0
|
|
20240417,171500,721389720,4615,4615,4615,4615,0
|
|
20240417,171400,721389720,4615,4615,4615,4615,0
|
|
20240417,171300,721389720,4615,4615,4615,4615,0
|
|
20240417,171200,721389720,4615,4615,4615,4615,0
|
|
20240417,171100,721389720,4615,4615,4615,4615,0
|
|
20240417,171000,721389720,4615,4615,4615,4615,0
|
|
20240417,170900,721389720,4615,4615,4615,4615,0
|
|
20240417,170800,721389720,4615,4615,4615,4615,0
|
|
20240417,170700,721389720,4615,4615,4615,4615,0
|
|
20240417,170600,721389720,4615,4615,4615,4615,0
|
|
20240417,170500,721389720,4615,4615,4615,4615,0
|
|
20240417,170400,721389720,4615,4615,4615,4615,0
|
|
20240417,170300,721389720,4615,4615,4615,4615,0
|
|
20240417,170200,721389720,4615,4615,4615,4615,0
|
|
20240417,170100,721389720,4615,4615,4615,4615,0
|
|
20240417,170000,721389720,4615,4615,4615,4615,0
|
|
20240417,165900,721389720,4615,4615,4615,4615,0
|
|
20240417,165800,721389720,4615,4615,4615,4615,0
|
|
20240417,165700,721389720,4615,4615,4615,4615,0
|
|
20240417,165600,721389720,4615,4615,4615,4615,0
|
|
20240417,165500,721389720,4615,4615,4615,4615,0
|
|
20240417,165400,721389720,4615,4615,4615,4615,0
|
|
20240417,165300,721389720,4615,4615,4615,4615,0
|
|
20240417,165200,721389720,4615,4615,4615,4615,0
|
|
20240417,165100,721389720,4615,4615,4615,4615,0
|
|
20240417,165000,721389720,4615,4615,4615,4615,0
|
|
20240417,164900,721389720,4615,4615,4615,4615,0
|
|
20240417,164800,721389720,4615,4615,4615,4615,0
|
|
20240417,164700,721389720,4615,4615,4615,4615,6397
|
|
20240417,164600,721389720,4615,4615,4615,4615,0
|
|
20240417,164500,721389720,4615,4615,4615,4615,0
|
|
20240417,164400,721389720,4615,4615,4615,4615,0
|
|
20240417,164300,721389720,4615,4615,4615,4615,0
|
|
20240417,164200,721389720,4615,4615,4615,4615,0
|
|
20240417,164100,721389720,4615,4615,4615,4615,0
|
|
20240417,164000,721389720,4615,4615,4615,4615,0
|
|
20240417,163900,721389720,4615,4615,4615,4615,0
|
|
20240417,163800,721389720,4615,4615,4615,4615,0
|
|
20240417,163700,721389720,4615,4615,4615,4615,0
|
|
20240417,163600,721389720,4615,4615,4615,4615,0
|
|
20240417,163500,721389720,4615,4615,4615,4615,0
|
|
20240417,163400,721389720,4615,4615,4615,4615,0
|
|
20240417,163300,721389720,4615,4615,4615,4615,0
|
|
20240417,163200,721389720,4615,4615,4615,4615,0
|
|
20240417,163100,721389720,4615,4615,4615,4615,0
|
|
20240417,163000,721389720,4615,4615,4615,4615,0
|
|
20240417,162900,721389720,4615,4615,4615,4615,0
|
|
20240417,162800,721389720,4615,4615,4615,4615,0
|
|
20240417,162700,721389720,4615,4615,4615,4615,0
|
|
20240417,162600,721389720,4615,4615,4615,4615,0
|
|
20240417,162500,721389720,4615,4615,4615,4615,0
|
|
20240417,162400,721389720,4615,4615,4615,4615,0
|
|
20240417,162300,721389720,4615,4615,4615,4615,0
|
|
20240417,162200,721389720,4615,4615,4615,4615,0
|
|
20240417,162100,721389720,4615,4615,4615,4615,0
|
|
20240417,162000,721389720,4615,4615,4615,4615,0
|
|
20240417,161900,721389720,4615,4615,4615,4615,0
|
|
20240417,161800,721389720,4615,4615,4615,4615,0
|
|
20240417,161700,721389720,4615,4615,4615,4615,6397
|
|
20240417,161600,721389720,4615,4615,4615,4615,0
|
|
20240417,161500,721389720,4615,4615,4615,4615,0
|
|
20240417,161400,721389720,4615,4615,4615,4615,0
|
|
20240417,161300,721389720,4615,4615,4615,4615,0
|
|
20240417,161200,721389720,4615,4615,4615,4615,0
|
|
20240417,161100,721389720,4615,4615,4615,4615,0
|
|
20240417,161000,721389720,4615,4615,4615,4615,0
|
|
20240417,160900,721389720,4615,4615,4615,4615,0
|
|
20240417,160800,721389720,4615,4615,4615,4615,0
|
|
20240417,160700,721389720,4615,4615,4615,4615,0
|
|
20240417,160600,721389720,4615,4615,4615,4615,0
|
|
20240417,160500,721389720,4615,4615,4615,4615,0
|
|
20240417,160400,721389720,4615,4615,4615,4615,0
|
|
20240417,160300,721389720,4615,4615,4615,4615,0
|
|
20240417,160200,721389720,4615,4615,4615,4615,0
|
|
20240417,160100,721389720,4615,4615,4615,4615,0
|
|
20240417,160000,721389720,4615,4615,4615,4615,0
|
|
20240417,155900,721389720,4615,4615,4615,4615,0
|
|
20240417,155800,721389720,4615,4615,4615,4615,0
|
|
20240417,155700,721389720,4615,4615,4615,4615,0
|
|
20240417,155600,721389720,4615,4615,4615,4615,0
|
|
20240417,155500,721389720,4615,4615,4615,4615,0
|
|
20240417,155400,721389720,4615,4615,4615,4615,0
|
|
20240417,155300,721389720,4615,4615,4615,4615,0
|
|
20240417,155200,721389720,4615,4615,4615,4615,0
|
|
20240417,155100,721389720,4615,4615,4615,4615,0
|
|
20240417,155000,721389720,4615,4615,4615,4615,0
|
|
20240417,154900,721389720,4615,4615,4615,4615,0
|
|
20240417,154800,721389720,4615,4615,4615,4615,0
|
|
20240417,154700,721389720,4615,4615,4615,4615,6397
|
|
20240417,154600,721389720,4615,4615,4615,4615,0
|
|
20240417,154500,721389720,4615,4615,4615,4615,0
|
|
20240417,154400,721389720,4615,4615,4615,4615,0
|
|
20240417,154300,721389720,4615,4615,4615,4615,0
|
|
20240417,154200,721389720,4615,4615,4615,4615,0
|
|
20240417,154100,721389720,4615,4615,4615,4615,0
|
|
20240417,154000,721389720,4615,4615,4615,4615,0
|
|
20240417,153900,721389720,4615,4615,4615,4615,0
|
|
20240417,153800,721389720,4615,4615,4615,4615,0
|
|
20240417,153700,721389720,4615,4615,4615,4615,0
|
|
20240417,153600,721389720,4615,4615,4615,4615,0
|
|
20240417,153500,721389720,4615,4615,4615,4615,0
|
|
20240417,153400,721389720,4615,4615,4615,4615,0
|
|
20240417,153300,721389720,4615,4615,4615,4615,0
|
|
20240417,153200,721389720,4615,4615,4615,4615,0
|
|
20240417,153100,721389720,4615,4615,4615,4615,0
|
|
20240417,153000,721389720,4615,4615,4615,4615,6397
|
|
20240417,152900,691867565,4625,4625,4625,4625,0
|
|
20240417,152800,691867565,4625,4625,4625,4625,0
|
|
20240417,152700,691867565,4625,4625,4625,4625,0
|
|
20240417,152600,691867565,4625,4625,4625,4625,0
|
|
20240417,152500,691867565,4625,4625,4625,4625,0
|
|
20240417,152400,691867565,4625,4625,4625,4625,0
|
|
20240417,152300,691867565,4625,4625,4625,4625,0
|
|
20240417,152200,691867565,4625,4625,4625,4625,0
|
|
20240417,152100,691867565,4625,4625,4625,4625,0
|
|
20240417,152000,691867565,4625,4625,4625,4625,0
|
|
20240417,151900,691867565,4625,4640,4640,4625,357
|
|
20240417,151800,690214685,4640,4625,4640,4625,1935
|
|
20240417,151700,681263285,4625,4635,4640,4625,3720
|
|
20240417,151600,664041345,4640,4640,4640,4640,83
|
|
20240417,151500,663656225,4640,4640,4640,4640,383
|
|
20240417,151400,661879105,4640,4640,4640,4640,1326
|
|
20240417,151300,655726465,4640,4640,4640,4640,140
|
|
20240417,151200,655076865,4640,4635,4640,4635,2066
|
|
20240417,151100,645494125,4640,4640,4640,4640,10
|
|
20240417,151000,645447725,4640,4640,4650,4640,551
|
|
20240417,150900,642890965,4640,4635,4640,4635,462
|
|
20240417,150800,640747360,4635,4630,4635,4630,253
|
|
20240417,150700,639575705,4630,4630,4630,4630,500
|
|
20240417,150600,637260705,4630,4630,4630,4630,40
|
|
20240417,150500,637075505,4640,4635,4640,4635,238
|
|
20240417,150400,635972365,4640,4640,4640,4635,340
|
|
20240417,150300,634395845,4640,4640,4640,4640,46
|
|
20240417,150200,634182405,4640,4640,4640,4640,429
|
|
20240417,150100,632191845,4640,4640,4640,4640,6
|
|
20240417,150000,632164005,4640,4640,4640,4640,292
|
|
20240417,145900,630809125,4630,4630,4630,4630,0
|
|
20240417,145800,630809125,4630,4630,4630,4630,3
|
|
20240417,145700,630795235,4620,4640,4640,4620,1888
|
|
20240417,145600,622060135,4640,4660,4660,4640,6600
|
|
20240417,145500,591392105,4660,4665,4665,4660,2600
|
|
20240417,145400,579276055,4665,4665,4665,4665,814
|
|
20240417,145300,575478745,4665,4665,4665,4665,526
|
|
20240417,145200,573024955,4670,4670,4670,4670,0
|
|
20240417,145100,573024955,4670,4670,4670,4670,0
|
|
20240417,145000,573024955,4670,4670,4670,4670,0
|
|
20240417,144900,573024955,4670,4670,4670,4670,1
|
|
20240417,144800,573020285,4670,4670,4670,4670,10
|
|
20240417,144700,572973585,4670,4670,4670,4670,0
|
|
20240417,144600,572973585,4670,4670,4670,4670,0
|
|
20240417,144500,572973585,4670,4675,4675,4670,1066
|
|
20240417,144400,567990805,4670,4670,4670,4670,47
|
|
20240417,144300,567771315,4670,4670,4670,4670,873
|
|
20240417,144200,563694405,4675,4675,4675,4675,27
|
|
20240417,144100,563568180,4675,4675,4675,4675,2
|
|
20240417,144000,563558830,4675,4670,4675,4670,31
|
|
20240417,143900,563414045,4670,4680,4680,4670,313
|
|
20240417,143800,561950485,4670,4675,4680,4670,220
|
|
20240417,143700,560921165,4670,4675,4675,4670,3852
|
|
20240417,143600,542919810,4675,4675,4675,4675,0
|
|
20240417,143500,542919810,4675,4675,4675,4675,0
|
|
20240417,143400,542919810,4675,4675,4675,4675,50
|
|
20240417,143300,542686060,4675,4675,4675,4675,1691
|
|
20240417,143200,534780635,4675,4675,4675,4675,0
|
|
20240417,143100,534780635,4675,4675,4675,4675,10
|
|
20240417,143000,534733885,4685,4685,4685,4685,0
|
|
20240417,142900,534733885,4685,4685,4685,4685,0
|
|
20240417,142800,534733885,4685,4685,4685,4685,0
|
|
20240417,142700,534733885,4685,4675,4685,4675,894
|
|
20240417,142600,530554245,4670,4670,4670,4670,10
|
|
20240417,142500,530507545,4670,4670,4670,4670,973
|
|
20240417,142400,525963635,4670,4670,4670,4670,0
|
|
20240417,142300,525963635,4670,4675,4675,4670,3258
|
|
20240417,142200,510739365,4675,4675,4675,4675,190
|
|
20240417,142100,509851115,4680,4680,4680,4680,0
|
|
20240417,142000,509851115,4680,4680,4680,4680,0
|
|
20240417,141900,509851115,4680,4680,4680,4680,0
|
|
20240417,141800,509851115,4680,4680,4680,4680,0
|
|
20240417,141700,509851115,4680,4680,4680,4680,5
|
|
20240417,141600,509827715,4680,4680,4680,4680,167
|
|
20240417,141500,509046155,4680,4680,4680,4680,0
|
|
20240417,141400,509046155,4680,4680,4680,4680,0
|
|
20240417,141300,509046155,4680,4680,4680,4680,80
|
|
20240417,141200,508671755,4680,4680,4680,4680,50
|
|
20240417,141100,508437755,4680,4680,4680,4680,100
|
|
20240417,141000,507969755,4680,4680,4680,4680,30
|
|
20240417,140900,507829355,4685,4685,4685,4685,1
|
|
20240417,140800,507824670,4685,4685,4685,4685,0
|
|
20240417,140700,507824670,4685,4685,4685,4680,239
|
|
20240417,140600,506704965,4680,4680,4680,4680,8
|
|
20240417,140500,506667525,4680,4680,4680,4680,20
|
|
20240417,140400,506573925,4680,4680,4680,4680,343
|
|
20240417,140300,504968685,4675,4675,4675,4675,0
|
|
20240417,140200,504968685,4675,4680,4680,4675,103
|
|
20240417,140100,504487145,4680,4680,4680,4680,8
|
|
20240417,140000,504449705,4680,4680,4680,4680,220
|
|
20240417,135900,503420105,4685,4685,4685,4685,0
|
|
20240417,135800,503420105,4685,4685,4685,4685,1
|
|
20240417,135700,503415420,4685,4690,4690,4685,41
|
|
20240417,135600,503223135,4690,4690,4690,4685,452
|
|
20240417,135500,501103260,4690,4680,4690,4680,18
|
|
20240417,135400,501018985,4680,4685,4685,4680,169
|
|
20240417,135300,500227760,4685,4685,4685,4680,53
|
|
20240417,135200,499979620,4685,4685,4685,4685,0
|
|
20240417,135100,499979620,4685,4685,4690,4685,111
|
|
20240417,135000,499459080,4680,4680,4680,4680,1244
|
|
20240417,134900,493637160,4680,4680,4680,4680,0
|
|
20240417,134800,493637160,4680,4680,4680,4680,35
|
|
20240417,134700,493473360,4675,4675,4675,4675,117
|
|
20240417,134600,492926385,4675,4675,4675,4675,1500
|
|
20240417,134500,485913885,4675,4675,4675,4675,90
|
|
20240417,134400,485493135,4670,4670,4670,4670,278
|
|
20240417,134300,484194875,4670,4670,4670,4670,0
|
|
20240417,134200,484194875,4670,4670,4670,4670,654
|
|
20240417,134100,481140695,4675,4675,4675,4675,5
|
|
20240417,134000,481117320,4670,4670,4670,4670,7
|
|
20240417,133900,481084630,4670,4670,4670,4670,2
|
|
20240417,133800,481075290,4670,4670,4670,4670,0
|
|
20240417,133700,481075290,4670,4670,4670,4670,10
|
|
20240417,133600,481028590,4670,4670,4670,4670,430
|
|
20240417,133500,479020490,4670,4670,4670,4670,0
|
|
20240417,133400,479020490,4670,4670,4670,4670,42
|
|
20240417,133300,478824350,4665,4665,4665,4665,1
|
|
20240417,133200,478819685,4670,4665,4670,4665,66
|
|
20240417,133100,478511490,4665,4665,4665,4665,100
|
|
20240417,133000,478044990,4665,4665,4665,4665,1
|
|
20240417,132900,478040325,4665,4665,4665,4665,8
|
|
20240417,132800,478003005,4665,4665,4665,4665,7
|
|
20240417,132700,477970350,4660,4660,4660,4660,50
|
|
20240417,132600,477737350,4665,4665,4665,4665,198
|
|
20240417,132500,476813680,4665,4665,4665,4665,0
|
|
20240417,132400,476813680,4665,4665,4665,4665,0
|
|
20240417,132300,476813680,4665,4665,4665,4665,49
|
|
20240417,132200,476585095,4665,4665,4665,4665,53
|
|
20240417,132100,476337850,4660,4665,4665,4660,46
|
|
20240417,132000,476123465,4660,4660,4660,4660,17
|
|
20240417,131900,476044245,4660,4660,4660,4660,988
|
|
20240417,131800,471440165,4660,4660,4660,4660,6
|
|
20240417,131700,471412205,4660,4660,4660,4655,955
|
|
20240417,131600,466964105,4660,4660,4660,4660,2000
|
|
20240417,131500,457644105,4660,4665,4665,4660,1815
|
|
20240417,131400,449179630,4670,4670,4670,4670,0
|
|
20240417,131300,449179630,4670,4670,4670,4670,5
|
|
20240417,131200,449156280,4670,4670,4670,4670,0
|
|
20240417,131100,449156280,4670,4670,4670,4670,0
|
|
20240417,131000,449156280,4670,4670,4670,4670,489
|
|
20240417,130900,446872650,4670,4670,4670,4670,0
|
|
20240417,130800,446872650,4670,4670,4670,4670,0
|
|
20240417,130700,446872650,4670,4670,4670,4670,0
|
|
20240417,130600,446872650,4670,4665,4670,4665,610
|
|
20240417,130500,444026450,4675,4675,4675,4675,96
|
|
20240417,130400,443577650,4670,4675,4675,4670,1255
|
|
20240417,130300,437714200,4675,4675,4675,4675,48
|
|
20240417,130200,437489800,4675,4675,4675,4675,28
|
|
20240417,130100,437358900,4675,4675,4675,4675,34
|
|
20240417,130000,437199950,4675,4675,4675,4675,649
|
|
20240417,125900,434165875,4675,4675,4675,4675,0
|
|
20240417,125800,434165875,4675,4675,4675,4675,0
|
|
20240417,125700,434165875,4675,4675,4675,4675,0
|
|
20240417,125600,434165875,4675,4675,4675,4675,0
|
|
20240417,125500,434165875,4675,4675,4675,4675,10
|
|
20240417,125400,434119125,4680,4680,4680,4680,21
|
|
20240417,125300,434020845,4680,4680,4680,4680,16
|
|
20240417,125200,433945965,4680,4680,4680,4680,2
|
|
20240417,125100,433936605,4675,4675,4675,4675,64
|
|
20240417,125000,433637405,4675,4675,4675,4675,0
|
|
20240417,124900,433637405,4675,4675,4675,4675,4
|
|
20240417,124800,433618705,4675,4675,4675,4675,276
|
|
20240417,124700,432328405,4680,4680,4680,4680,0
|
|
20240417,124600,432328405,4680,4680,4680,4680,16
|
|
20240417,124500,432253525,4675,4685,4685,4675,751
|
|
20240417,124400,428742275,4685,4680,4685,4680,9
|
|
20240417,124300,428700150,4675,4675,4675,4675,0
|
|
20240417,124200,428700150,4675,4675,4675,4675,8
|
|
20240417,124100,428662750,4685,4680,4685,4680,200
|
|
20240417,124000,427725775,4685,4685,4685,4685,148
|
|
20240417,123900,427032395,4685,4685,4685,4685,0
|
|
20240417,123800,427032395,4685,4685,4685,4685,0
|
|
20240417,123700,427032395,4685,4685,4685,4685,514
|
|
20240417,123600,424624305,4685,4680,4685,4680,214
|
|
20240417,123500,423621725,4685,4685,4685,4685,0
|
|
20240417,123400,423621725,4685,4685,4685,4685,0
|
|
20240417,123300,423621725,4685,4680,4685,4680,14
|
|
20240417,123200,423556145,4685,4685,4690,4685,100
|
|
20240417,123100,423087560,4685,4685,4685,4685,1
|
|
20240417,123000,423082875,4685,4685,4685,4685,17
|
|
20240417,122900,423003230,4675,4675,4675,4675,0
|
|
20240417,122800,423003230,4675,4675,4675,4675,13
|
|
20240417,122700,422942455,4675,4675,4675,4675,0
|
|
20240417,122600,422942455,4675,4675,4675,4675,33
|
|
20240417,122500,422788180,4685,4685,4685,4685,0
|
|
20240417,122400,422788180,4685,4685,4685,4680,160
|
|
20240417,122300,422038585,4685,4685,4685,4685,0
|
|
20240417,122200,422038585,4685,4685,4685,4685,0
|
|
20240417,122100,422038585,4685,4685,4685,4685,13
|
|
20240417,122000,421977680,4665,4665,4665,4665,0
|
|
20240417,121900,421977680,4665,4665,4665,4665,0
|
|
20240417,121800,421977680,4665,4665,4665,4665,0
|
|
20240417,121700,421977680,4665,4670,4670,4665,1835
|
|
20240417,121600,413417045,4665,4665,4665,4665,0
|
|
20240417,121500,413417045,4665,4670,4670,4660,1059
|
|
20240417,121400,408479385,4665,4685,4690,4665,2251
|
|
20240417,121300,397951050,4690,4690,4690,4690,0
|
|
20240417,121200,397951050,4690,4690,4690,4690,0
|
|
20240417,121100,397951050,4690,4690,4690,4690,0
|
|
20240417,121000,397951050,4690,4690,4690,4690,27
|
|
20240417,120900,397824420,4700,4700,4700,4700,2
|
|
20240417,120800,397815020,4700,4700,4700,4700,1
|
|
20240417,120700,397810320,4695,4695,4695,4695,0
|
|
20240417,120600,397810320,4695,4695,4695,4695,69
|
|
20240417,120500,397486365,4695,4695,4695,4695,24
|
|
20240417,120400,397373685,4690,4685,4690,4685,369
|
|
20240417,120300,395644890,4685,4690,4690,4685,725
|
|
20240417,120200,392248240,4695,4695,4695,4695,0
|
|
20240417,120100,392248240,4695,4695,4695,4695,100
|
|
20240417,120000,391778740,4695,4695,4695,4695,2
|
|
20240417,115900,391769350,4700,4700,4700,4700,0
|
|
20240417,115800,391769350,4700,4700,4700,4700,0
|
|
20240417,115700,391769350,4700,4685,4700,4685,227
|
|
20240417,115600,390703825,4685,4685,4685,4685,1
|
|
20240417,115500,390699140,4685,4690,4690,4685,440
|
|
20240417,115400,388635545,4690,4690,4690,4690,0
|
|
20240417,115300,388635545,4690,4690,4690,4690,26
|
|
20240417,115200,388513605,4690,4690,4690,4690,94
|
|
20240417,115100,388072745,4690,4690,4690,4690,0
|
|
20240417,115000,388072745,4690,4690,4690,4690,0
|
|
20240417,114900,388072745,4690,4685,4690,4685,16
|
|
20240417,114800,387997750,4685,4685,4685,4685,25
|
|
20240417,114700,387880625,4690,4690,4690,4690,378
|
|
20240417,114600,386107805,4695,4695,4695,4695,0
|
|
20240417,114500,386107805,4695,4695,4695,4695,0
|
|
20240417,114400,386107805,4695,4695,4695,4695,11
|
|
20240417,114300,386056160,4690,4690,4690,4690,110
|
|
20240417,114200,385540260,4695,4695,4695,4695,1
|
|
20240417,114100,385535565,4690,4690,4690,4690,30
|
|
20240417,114000,385394865,4685,4685,4685,4685,32
|
|
20240417,113900,385244945,4690,4690,4690,4690,62
|
|
20240417,113800,384954165,4690,4690,4690,4690,0
|
|
20240417,113700,384954165,4690,4690,4690,4690,0
|
|
20240417,113600,384954165,4690,4690,4690,4690,90
|
|
20240417,113500,384532065,4685,4685,4685,4685,0
|
|
20240417,113400,384532065,4685,4685,4685,4685,0
|
|
20240417,113300,384532065,4685,4685,4685,4685,0
|
|
20240417,113200,384532065,4685,4685,4685,4685,8
|
|
20240417,113100,384494585,4685,4685,4685,4685,3
|
|
20240417,113000,384480530,4680,4680,4680,4680,0
|
|
20240417,112900,384480530,4680,4680,4680,4680,160
|
|
20240417,112800,383731730,4690,4690,4690,4690,10
|
|
20240417,112700,383684830,4690,4690,4690,4690,11
|
|
20240417,112600,383633240,4685,4685,4685,4680,1301
|
|
20240417,112500,377543060,4685,4685,4685,4685,0
|
|
20240417,112400,377543060,4685,4685,4685,4685,0
|
|
20240417,112300,377543060,4685,4685,4685,4685,55
|
|
20240417,112200,377285385,4685,4685,4685,4685,5
|
|
20240417,112100,377261960,4680,4680,4680,4680,0
|
|
20240417,112000,377261960,4680,4680,4680,4680,128
|
|
20240417,111900,376662920,4680,4680,4680,4680,0
|
|
20240417,111800,376662920,4680,4680,4680,4680,0
|
|
20240417,111700,376662920,4680,4680,4680,4680,0
|
|
20240417,111600,376662920,4680,4680,4680,4680,800
|
|
20240417,111500,372918920,4675,4675,4675,4675,0
|
|
20240417,111400,372918920,4675,4675,4675,4675,0
|
|
20240417,111300,372918920,4675,4690,4690,4675,816
|
|
20240417,111200,369096995,4690,4690,4690,4690,0
|
|
20240417,111100,369096995,4690,4695,4695,4690,21
|
|
20240417,111000,368998405,4695,4695,4695,4695,41
|
|
20240417,110900,368805910,4695,4695,4695,4695,87
|
|
20240417,110800,368397445,4695,4695,4695,4695,6
|
|
20240417,110700,368369275,4685,4690,4690,4680,1384
|
|
20240417,110600,361891500,4685,4690,4690,4685,1704
|
|
20240417,110500,353907235,4690,4695,4695,4690,162
|
|
20240417,110400,353146895,4700,4700,4700,4700,0
|
|
20240417,110300,353146895,4700,4700,4700,4700,193
|
|
20240417,110200,352239795,4705,4700,4705,4700,12
|
|
20240417,110100,352183390,4700,4710,4710,4700,16
|
|
20240417,110000,352108180,4700,4700,4700,4700,1
|
|
20240417,105900,352103480,4705,4705,4705,4705,0
|
|
20240417,105800,352103480,4705,4695,4705,4695,7
|
|
20240417,105700,352070605,4690,4690,4690,4690,347
|
|
20240417,105600,350443175,4690,4690,4690,4690,52
|
|
20240417,105500,350199295,4700,4700,4700,4700,0
|
|
20240417,105400,350199295,4700,4695,4700,4695,510
|
|
20240417,105300,347802340,4700,4700,4700,4700,0
|
|
20240417,105200,347802340,4700,4700,4700,4700,0
|
|
20240417,105100,347802340,4700,4695,4700,4695,1639
|
|
20240417,105000,340107215,4700,4705,4705,4700,463
|
|
20240417,104900,337931105,4700,4700,4700,4700,0
|
|
20240417,104800,337931105,4700,4700,4700,4700,1189
|
|
20240417,104700,332342805,4705,4710,4710,4705,134
|
|
20240417,104600,331711690,4710,4710,4715,4700,756
|
|
20240417,104500,328155425,4710,4710,4710,4710,2
|
|
20240417,104400,328146005,4715,4710,4715,4710,9
|
|
20240417,104300,328103600,4715,4715,4715,4715,249
|
|
20240417,104200,326929565,4720,4720,4720,4720,12
|
|
20240417,104100,326872925,4720,4720,4720,4720,0
|
|
20240417,104000,326872925,4720,4715,4720,4715,25
|
|
20240417,103900,326755035,4710,4720,4720,4710,954
|
|
20240417,103800,322258210,4720,4720,4720,4720,0
|
|
20240417,103700,322258210,4720,4720,4720,4720,22
|
|
20240417,103600,322154370,4720,4720,4720,4720,30
|
|
20240417,103500,322012770,4720,4720,4720,4720,106
|
|
20240417,103400,321512450,4720,4720,4720,4720,10
|
|
20240417,103300,321465250,4720,4720,4720,4720,513
|
|
20240417,103200,319043890,4720,4720,4720,4720,21
|
|
20240417,103100,318944770,4720,4720,4720,4720,0
|
|
20240417,103000,318944770,4720,4725,4725,4720,11
|
|
20240417,102900,318892845,4725,4720,4725,4720,66
|
|
20240417,102800,318581115,4720,4715,4720,4715,8
|
|
20240417,102700,318543380,4710,4710,4710,4710,138
|
|
20240417,102600,317893400,4705,4705,4705,4705,0
|
|
20240417,102500,317893400,4705,4705,4705,4705,0
|
|
20240417,102400,317893400,4705,4700,4705,4700,675
|
|
20240417,102300,314720895,4700,4700,4700,4700,0
|
|
20240417,102200,314720895,4700,4700,4700,4695,1216
|
|
20240417,102100,309009160,4700,4700,4700,4700,54
|
|
20240417,102000,308755360,4700,4710,4710,4700,4456
|
|
20240417,101900,287788345,4715,4715,4720,4715,888
|
|
20240417,101800,283601085,4720,4720,4720,4720,131
|
|
20240417,101700,282982765,4725,4725,4725,4725,1
|
|
20240417,101600,282978040,4720,4725,4725,4720,1229
|
|
20240417,101500,277176910,4720,4720,4720,4720,915
|
|
20240417,101400,272858110,4720,4725,4725,4720,711
|
|
20240417,101300,269499755,4725,4725,4725,4725,71
|
|
20240417,101200,269164280,4725,4735,4735,4725,1444
|
|
20240417,101100,262335115,4730,4735,4735,4730,58
|
|
20240417,101000,262060615,4730,4725,4730,4725,194
|
|
20240417,100900,261143005,4730,4730,4730,4730,584
|
|
20240417,100800,258380685,4740,4740,4740,4740,103
|
|
20240417,100700,257892465,4750,4760,4765,4745,3339
|
|
20240417,100600,242039115,4755,4775,4780,4755,931
|
|
20240417,100500,237608465,4775,4785,4785,4755,380
|
|
20240417,100400,235801350,4755,4780,4785,4755,2082
|
|
20240417,100300,225864670,4795,4795,4795,4795,101
|
|
20240417,100200,225380375,4795,4785,4795,4780,1044
|
|
20240417,100100,220380770,4785,4785,4790,4780,3480
|
|
20240417,100000,203731885,4790,4780,4790,4780,496
|
|
20240417,095900,201360500,4775,4765,4775,4760,980
|
|
20240417,095800,196686050,4765,4760,4765,4760,599
|
|
20240417,095700,193833310,4760,4760,4760,4760,264
|
|
20240417,095600,192576670,4765,4755,4765,4750,773
|
|
20240417,095500,188901835,4755,4760,4760,4750,1608
|
|
20240417,095400,181257705,4775,4775,4780,4755,714
|
|
20240417,095300,177853945,4775,4770,4775,4760,644
|
|
20240417,095200,174784145,4770,4760,4770,4760,343
|
|
20240417,095100,173151405,4770,4770,4770,4770,120
|
|
20240417,095000,172579005,4770,4775,4775,4745,475
|
|
20240417,094900,170322760,4780,4755,4780,4755,1020
|
|
20240417,094800,165464460,4745,4750,4750,4745,1407
|
|
20240417,094700,158788215,4755,4750,4755,4750,100
|
|
20240417,094600,158312720,4755,4745,4755,4745,315
|
|
20240417,094500,156817520,4740,4740,4740,4740,95
|
|
20240417,094400,156367220,4745,4745,4745,4745,8
|
|
20240417,094300,156329260,4745,4740,4745,4740,306
|
|
20240417,094200,154878810,4740,4740,4740,4740,55
|
|
20240417,094100,154618110,4725,4755,4755,4725,76
|
|
20240417,094000,154258980,4755,4745,4755,4745,605
|
|
20240417,093900,151384620,4750,4720,4750,4720,1729
|
|
20240417,093800,143209785,4720,4720,4720,4720,61
|
|
20240417,093700,142921865,4720,4720,4720,4720,3
|
|
20240417,093600,142907705,4720,4720,4720,4720,6
|
|
20240417,093500,142879385,4720,4730,4730,4720,663
|
|
20240417,093400,139746615,4730,4735,4735,4730,1441
|
|
20240417,093300,132928715,4735,4735,4735,4735,740
|
|
20240417,093200,129424815,4755,4750,4755,4730,587
|
|
20240417,093100,126637825,4755,4755,4755,4755,9
|
|
20240417,093000,126595030,4750,4750,4750,4750,338
|
|
20240417,092900,124989530,4755,4755,4755,4755,123
|
|
20240417,092800,124404665,4760,4750,4760,4750,1191
|
|
20240417,092700,118740310,4750,4735,4755,4735,2378
|
|
20240417,092600,107444920,4750,4735,4750,4735,1621
|
|
20240417,092500,99754175,4735,4730,4735,4720,604
|
|
20240417,092400,96897710,4730,4725,4730,4725,167
|
|
20240417,092300,96108360,4715,4720,4725,4715,463
|
|
20240417,092200,93922815,4715,4715,4715,4715,550
|
|
20240417,092100,91329565,4715,4715,4715,4715,74
|
|
20240417,092000,90980655,4720,4720,4720,4720,1177
|
|
20240417,091900,85425215,4710,4710,4710,4710,10
|
|
20240417,091800,85378115,4720,4700,4720,4700,1861
|
|
20240417,091700,76622185,4700,4700,4700,4700,0
|
|
20240417,091600,76622185,4700,4700,4700,4700,366
|
|
20240417,091500,74901985,4700,4710,4710,4700,208
|
|
20240417,091400,73923375,4710,4705,4710,4705,201
|
|
20240417,091300,72976670,4710,4710,4710,4710,4
|
|
20240417,091200,72957830,4715,4715,4715,4715,0
|
|
20240417,091100,72957830,4715,4700,4715,4700,969
|
|
20240417,091000,68398585,4700,4710,4710,4700,288
|
|
20240417,090900,67043565,4710,4690,4710,4690,2649
|
|
20240417,090800,54600695,4680,4665,4680,4665,1512
|
|
20240417,090700,47524565,4670,4675,4675,4670,532
|
|
20240417,090600,45040015,4675,4675,4675,4675,10
|
|
20240417,090500,44993265,4675,4680,4680,4675,827
|
|
20240417,090400,41123905,4685,4685,4685,4685,1657
|
|
20240417,090300,33360860,4685,4670,4685,4670,3379
|
|
20240417,090200,17563640,4670,4670,4670,4670,1
|
|
20240417,090100,17558970,4675,4665,4675,4665,53
|
|
20240417,090000,17311710,4660,4640,4660,4640,3727
|