618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,191500,291274765,3550,3550,3550,3550,533
|
|
20240409,191400,291274765,3550,3550,3550,3550,0
|
|
20240409,191300,291274765,3550,3550,3550,3550,0
|
|
20240409,191200,291274765,3550,3550,3550,3550,0
|
|
20240409,191100,291274765,3550,3550,3550,3550,0
|
|
20240409,191000,291274765,3550,3550,3550,3550,0
|
|
20240409,190900,291274765,3550,3550,3550,3550,0
|
|
20240409,190800,291274765,3550,3550,3550,3550,0
|
|
20240409,190700,291274765,3550,3550,3550,3550,0
|
|
20240409,190600,291274765,3550,3550,3550,3550,0
|
|
20240409,190500,291274765,3550,3550,3550,3550,0
|
|
20240409,190400,291274765,3550,3550,3550,3550,0
|
|
20240409,190300,291274765,3550,3550,3550,3550,0
|
|
20240409,190200,291274765,3550,3550,3550,3550,0
|
|
20240409,190100,291274765,3550,3550,3550,3550,0
|
|
20240409,190000,291274765,3550,3550,3550,3550,0
|
|
20240409,185900,291274765,3550,3550,3550,3550,0
|
|
20240409,185800,291274765,3550,3550,3550,3550,0
|
|
20240409,185700,291274765,3550,3550,3550,3550,0
|
|
20240409,185600,291274765,3550,3550,3550,3550,0
|
|
20240409,185500,291274765,3550,3550,3550,3550,0
|
|
20240409,185400,291274765,3550,3550,3550,3550,0
|
|
20240409,185300,291274765,3550,3550,3550,3550,0
|
|
20240409,185200,291274765,3550,3550,3550,3550,0
|
|
20240409,185100,291274765,3550,3550,3550,3550,0
|
|
20240409,185000,291274765,3550,3550,3550,3550,0
|
|
20240409,184900,291274765,3550,3550,3550,3550,0
|
|
20240409,184800,291274765,3550,3550,3550,3550,0
|
|
20240409,184700,291274765,3550,3550,3550,3550,0
|
|
20240409,184600,291274765,3550,3550,3550,3550,0
|
|
20240409,184500,291274765,3550,3550,3550,3550,533
|
|
20240409,184400,291274765,3550,3550,3550,3550,0
|
|
20240409,184300,291274765,3550,3550,3550,3550,0
|
|
20240409,184200,291274765,3550,3550,3550,3550,0
|
|
20240409,184100,291274765,3550,3550,3550,3550,0
|
|
20240409,184000,291274765,3550,3550,3550,3550,0
|
|
20240409,183900,291274765,3550,3550,3550,3550,0
|
|
20240409,183800,291274765,3550,3550,3550,3550,0
|
|
20240409,183700,291274765,3550,3550,3550,3550,0
|
|
20240409,183600,291274765,3550,3550,3550,3550,0
|
|
20240409,183500,291274765,3550,3550,3550,3550,0
|
|
20240409,183400,291274765,3550,3550,3550,3550,0
|
|
20240409,183300,291274765,3550,3550,3550,3550,0
|
|
20240409,183200,291274765,3550,3550,3550,3550,0
|
|
20240409,183100,291274765,3550,3550,3550,3550,0
|
|
20240409,183000,291274765,3550,3550,3550,3550,0
|
|
20240409,182900,291274765,3550,3550,3550,3550,0
|
|
20240409,182800,291274765,3550,3550,3550,3550,0
|
|
20240409,182700,291274765,3550,3550,3550,3550,0
|
|
20240409,182600,291274765,3550,3550,3550,3550,0
|
|
20240409,182500,291274765,3550,3550,3550,3550,0
|
|
20240409,182400,291274765,3550,3550,3550,3550,0
|
|
20240409,182300,291274765,3550,3550,3550,3550,0
|
|
20240409,182200,291274765,3550,3550,3550,3550,0
|
|
20240409,182100,291274765,3550,3550,3550,3550,0
|
|
20240409,182000,291274765,3550,3550,3550,3550,0
|
|
20240409,181900,291274765,3550,3550,3550,3550,0
|
|
20240409,181800,291274765,3550,3550,3550,3550,0
|
|
20240409,181700,291274765,3550,3550,3550,3550,0
|
|
20240409,181600,291274765,3550,3550,3550,3550,0
|
|
20240409,181500,291274765,3550,3550,3550,3550,533
|
|
20240409,181400,291274765,3550,3550,3550,3550,0
|
|
20240409,181300,291274765,3550,3550,3550,3550,0
|
|
20240409,181200,291274765,3550,3550,3550,3550,0
|
|
20240409,181100,291274765,3550,3550,3550,3550,0
|
|
20240409,181000,291274765,3550,3550,3550,3550,0
|
|
20240409,180900,291274765,3550,3550,3550,3550,0
|
|
20240409,180800,291274765,3550,3550,3550,3550,0
|
|
20240409,180700,291274765,3550,3550,3550,3550,0
|
|
20240409,180600,291274765,3550,3550,3550,3550,0
|
|
20240409,180500,291274765,3550,3550,3550,3550,0
|
|
20240409,180400,291274765,3550,3550,3550,3550,0
|
|
20240409,180300,291274765,3550,3550,3550,3550,0
|
|
20240409,180200,291274765,3550,3550,3550,3550,0
|
|
20240409,180100,291274765,3550,3550,3550,3550,0
|
|
20240409,180000,291274765,3550,3550,3550,3550,0
|
|
20240409,175900,291274765,3550,3550,3550,3550,0
|
|
20240409,175800,291274765,3550,3550,3550,3550,0
|
|
20240409,175700,291274765,3550,3550,3550,3550,0
|
|
20240409,175600,291274765,3550,3550,3550,3550,0
|
|
20240409,175500,291274765,3550,3550,3550,3550,0
|
|
20240409,175400,291274765,3550,3550,3550,3550,0
|
|
20240409,175300,291274765,3550,3550,3550,3550,0
|
|
20240409,175200,291274765,3550,3550,3550,3550,0
|
|
20240409,175100,291274765,3550,3550,3550,3550,0
|
|
20240409,175000,291274765,3550,3550,3550,3550,0
|
|
20240409,174900,291274765,3550,3550,3550,3550,0
|
|
20240409,174800,291274765,3550,3550,3550,3550,0
|
|
20240409,174700,291274765,3550,3550,3550,3550,0
|
|
20240409,174600,291274765,3550,3550,3550,3550,0
|
|
20240409,174500,291274765,3550,3550,3550,3550,533
|
|
20240409,174400,291274765,3550,3550,3550,3550,0
|
|
20240409,174300,291274765,3550,3550,3550,3550,0
|
|
20240409,174200,291274765,3550,3550,3550,3550,0
|
|
20240409,174100,291274765,3550,3550,3550,3550,0
|
|
20240409,174000,291274765,3550,3550,3550,3550,0
|
|
20240409,173900,291274765,3550,3550,3550,3550,0
|
|
20240409,173800,291274765,3550,3550,3550,3550,0
|
|
20240409,173700,291274765,3550,3550,3550,3550,0
|
|
20240409,173600,291274765,3550,3550,3550,3550,0
|
|
20240409,173500,291274765,3550,3550,3550,3550,0
|
|
20240409,173400,291274765,3550,3550,3550,3550,0
|
|
20240409,173300,291274765,3550,3550,3550,3550,0
|
|
20240409,173200,291274765,3550,3550,3550,3550,0
|
|
20240409,173100,291274765,3550,3550,3550,3550,0
|
|
20240409,173000,291274765,3550,3550,3550,3550,0
|
|
20240409,172900,291274765,3550,3550,3550,3550,0
|
|
20240409,172800,291274765,3550,3550,3550,3550,0
|
|
20240409,172700,291274765,3550,3550,3550,3550,0
|
|
20240409,172600,291274765,3550,3550,3550,3550,0
|
|
20240409,172500,291274765,3550,3550,3550,3550,0
|
|
20240409,172400,291274765,3550,3550,3550,3550,0
|
|
20240409,172300,291274765,3550,3550,3550,3550,0
|
|
20240409,172200,291274765,3550,3550,3550,3550,0
|
|
20240409,172100,291274765,3550,3550,3550,3550,0
|
|
20240409,172000,291274765,3550,3550,3550,3550,0
|
|
20240409,171900,291274765,3550,3550,3550,3550,0
|
|
20240409,171800,291274765,3550,3550,3550,3550,0
|
|
20240409,171700,291274765,3550,3550,3550,3550,0
|
|
20240409,171600,291274765,3550,3550,3550,3550,0
|
|
20240409,171500,291274765,3550,3550,3550,3550,533
|
|
20240409,171400,291274765,3550,3550,3550,3550,0
|
|
20240409,171300,291274765,3550,3550,3550,3550,0
|
|
20240409,171200,291274765,3550,3550,3550,3550,0
|
|
20240409,171100,291274765,3550,3550,3550,3550,0
|
|
20240409,171000,291274765,3550,3550,3550,3550,0
|
|
20240409,170900,291274765,3550,3550,3550,3550,0
|
|
20240409,170800,291274765,3550,3550,3550,3550,0
|
|
20240409,170700,291274765,3550,3550,3550,3550,0
|
|
20240409,170600,291274765,3550,3550,3550,3550,0
|
|
20240409,170500,291274765,3550,3550,3550,3550,0
|
|
20240409,170400,291274765,3550,3550,3550,3550,0
|
|
20240409,170300,291274765,3550,3550,3550,3550,0
|
|
20240409,170200,291274765,3550,3550,3550,3550,0
|
|
20240409,170100,291274765,3550,3550,3550,3550,0
|
|
20240409,170000,291274765,3550,3550,3550,3550,0
|
|
20240409,165900,291274765,3550,3550,3550,3550,0
|
|
20240409,165800,291274765,3550,3550,3550,3550,0
|
|
20240409,165700,291274765,3550,3550,3550,3550,0
|
|
20240409,165600,291274765,3550,3550,3550,3550,0
|
|
20240409,165500,291274765,3550,3550,3550,3550,0
|
|
20240409,165400,291274765,3550,3550,3550,3550,0
|
|
20240409,165300,291274765,3550,3550,3550,3550,0
|
|
20240409,165200,291274765,3550,3550,3550,3550,0
|
|
20240409,165100,291274765,3550,3550,3550,3550,0
|
|
20240409,165000,291274765,3550,3550,3550,3550,0
|
|
20240409,164900,291274765,3550,3550,3550,3550,0
|
|
20240409,164800,291274765,3550,3550,3550,3550,0
|
|
20240409,164700,291274765,3550,3550,3550,3550,0
|
|
20240409,164600,291274765,3550,3550,3550,3550,0
|
|
20240409,164500,291274765,3550,3550,3550,3550,533
|
|
20240409,164400,291274765,3550,3550,3550,3550,0
|
|
20240409,164300,291274765,3550,3550,3550,3550,0
|
|
20240409,164200,291274765,3550,3550,3550,3550,0
|
|
20240409,164100,291274765,3550,3550,3550,3550,0
|
|
20240409,164000,291274765,3550,3550,3550,3550,0
|
|
20240409,163900,291274765,3550,3550,3550,3550,0
|
|
20240409,163800,291274765,3550,3550,3550,3550,0
|
|
20240409,163700,291274765,3550,3550,3550,3550,0
|
|
20240409,163600,291274765,3550,3550,3550,3550,0
|
|
20240409,163500,291274765,3550,3550,3550,3550,0
|
|
20240409,163400,291274765,3550,3550,3550,3550,0
|
|
20240409,163300,291274765,3550,3550,3550,3550,0
|
|
20240409,163200,291274765,3550,3550,3550,3550,0
|
|
20240409,163100,291274765,3550,3550,3550,3550,0
|
|
20240409,163000,291274765,3550,3550,3550,3550,0
|
|
20240409,162900,291274765,3550,3550,3550,3550,0
|
|
20240409,162800,291274765,3550,3550,3550,3550,0
|
|
20240409,162700,291274765,3550,3550,3550,3550,0
|
|
20240409,162600,291274765,3550,3550,3550,3550,0
|
|
20240409,162500,291274765,3550,3550,3550,3550,0
|
|
20240409,162400,291274765,3550,3550,3550,3550,0
|
|
20240409,162300,291274765,3550,3550,3550,3550,0
|
|
20240409,162200,291274765,3550,3550,3550,3550,0
|
|
20240409,162100,291274765,3550,3550,3550,3550,0
|
|
20240409,162000,291274765,3550,3550,3550,3550,0
|
|
20240409,161900,291274765,3550,3550,3550,3550,0
|
|
20240409,161800,291274765,3550,3550,3550,3550,0
|
|
20240409,161700,291274765,3550,3550,3550,3550,0
|
|
20240409,161600,291274765,3550,3550,3550,3550,0
|
|
20240409,161500,291274765,3550,3550,3550,3550,533
|
|
20240409,161400,291274765,3550,3550,3550,3550,0
|
|
20240409,161300,291274765,3550,3550,3550,3550,0
|
|
20240409,161200,291274765,3550,3550,3550,3550,0
|
|
20240409,161100,291274765,3550,3550,3550,3550,0
|
|
20240409,161000,291274765,3550,3550,3550,3550,0
|
|
20240409,160900,291274765,3550,3550,3550,3550,0
|
|
20240409,160800,291274765,3550,3550,3550,3550,0
|
|
20240409,160700,291274765,3550,3550,3550,3550,0
|
|
20240409,160600,291274765,3550,3550,3550,3550,0
|
|
20240409,160500,291274765,3550,3550,3550,3550,0
|
|
20240409,160400,291274765,3550,3550,3550,3550,0
|
|
20240409,160300,291274765,3550,3550,3550,3550,0
|
|
20240409,160200,291274765,3550,3550,3550,3550,0
|
|
20240409,160100,291274765,3550,3550,3550,3550,0
|
|
20240409,160000,291274765,3550,3550,3550,3550,0
|
|
20240409,155900,291274765,3550,3550,3550,3550,0
|
|
20240409,155800,291274765,3550,3550,3550,3550,0
|
|
20240409,155700,291274765,3550,3550,3550,3550,0
|
|
20240409,155600,291274765,3550,3550,3550,3550,0
|
|
20240409,155500,291274765,3550,3550,3550,3550,0
|
|
20240409,155400,291274765,3550,3550,3550,3550,0
|
|
20240409,155300,291274765,3550,3550,3550,3550,0
|
|
20240409,155200,291274765,3550,3550,3550,3550,0
|
|
20240409,155100,291274765,3550,3550,3550,3550,0
|
|
20240409,155000,291274765,3550,3550,3550,3550,0
|
|
20240409,154900,291274765,3550,3550,3550,3550,0
|
|
20240409,154800,291274765,3550,3550,3550,3550,0
|
|
20240409,154700,291274765,3550,3550,3550,3550,0
|
|
20240409,154600,291274765,3550,3550,3550,3550,0
|
|
20240409,154500,291274765,3550,3550,3550,3550,533
|
|
20240409,154400,291274765,3550,3550,3550,3550,0
|
|
20240409,154300,291274765,3550,3550,3550,3550,0
|
|
20240409,154200,291274765,3550,3550,3550,3550,0
|
|
20240409,154100,291274765,3550,3550,3550,3550,0
|
|
20240409,154000,291274765,3550,3550,3550,3550,0
|
|
20240409,153900,291274765,3550,3550,3550,3550,0
|
|
20240409,153800,291274765,3550,3550,3550,3550,0
|
|
20240409,153700,291274765,3550,3550,3550,3550,0
|
|
20240409,153600,291274765,3550,3550,3550,3550,0
|
|
20240409,153500,291274765,3550,3550,3550,3550,0
|
|
20240409,153400,291274765,3550,3550,3550,3550,0
|
|
20240409,153300,291274765,3550,3550,3550,3550,0
|
|
20240409,153200,291274765,3550,3550,3550,3550,0
|
|
20240409,153100,291274765,3550,3550,3550,3550,0
|
|
20240409,153000,291274765,3550,3550,3550,3550,533
|
|
20240409,152900,289382615,3575,3575,3575,3575,0
|
|
20240409,152800,289382615,3575,3575,3575,3575,0
|
|
20240409,152700,289382615,3575,3575,3575,3575,0
|
|
20240409,152600,289382615,3575,3575,3575,3575,0
|
|
20240409,152500,289382615,3575,3575,3575,3575,0
|
|
20240409,152400,289382615,3575,3575,3575,3575,0
|
|
20240409,152300,289382615,3575,3575,3575,3575,0
|
|
20240409,152200,289382615,3575,3575,3575,3575,0
|
|
20240409,152100,289382615,3575,3575,3575,3575,0
|
|
20240409,152000,289382615,3575,3575,3575,3575,0
|
|
20240409,151900,289382615,3575,3575,3580,3550,50
|
|
20240409,151800,289204915,3575,3575,3575,3570,102
|
|
20240409,151700,288840310,3575,3575,3580,3550,430
|
|
20240409,151600,287305390,3575,3575,3580,3550,106
|
|
20240409,151500,286927635,3575,3575,3575,3575,38
|
|
20240409,151400,286791785,3550,3575,3575,3550,1503
|
|
20240409,151300,281454970,3580,3580,3580,3555,47
|
|
20240409,151200,281287725,3580,3580,3580,3565,17
|
|
20240409,151100,281226985,3580,3580,3580,3570,11
|
|
20240409,151000,281187625,3580,3580,3580,3580,11
|
|
20240409,150900,281148245,3580,3580,3580,3580,20
|
|
20240409,150800,281076645,3580,3575,3580,3575,225
|
|
20240409,150700,280272250,3575,3575,3575,3575,14
|
|
20240409,150600,280222200,3575,3560,3575,3560,66
|
|
20240409,150500,279987120,3565,3560,3565,3560,277
|
|
20240409,150400,279000950,3560,3560,3560,3560,11
|
|
20240409,150300,278961790,3555,3545,3555,3545,1079
|
|
20240409,150200,275131625,3550,3550,3550,3550,1
|
|
20240409,150100,275128075,3550,3550,3550,3545,20
|
|
20240409,150000,275057165,3550,3550,3550,3550,151
|
|
20240409,145900,274521115,3545,3550,3550,3545,40
|
|
20240409,145800,274379310,3545,3550,3550,3545,4
|
|
20240409,145700,274365120,3550,3550,3550,3550,2
|
|
20240409,145600,274358020,3550,3550,3550,3550,1
|
|
20240409,145500,274354470,3550,3550,3550,3550,50
|
|
20240409,145400,274176970,3550,3550,3550,3550,1
|
|
20240409,145300,274173420,3545,3545,3545,3545,13
|
|
20240409,145200,274127335,3545,3545,3545,3545,196
|
|
20240409,145100,273432515,3550,3550,3550,3550,1
|
|
20240409,145000,273428965,3550,3545,3550,3545,254
|
|
20240409,144900,272528440,3550,3550,3550,3550,0
|
|
20240409,144800,272528440,3550,3550,3550,3550,1
|
|
20240409,144700,272524890,3550,3545,3550,3545,21
|
|
20240409,144600,272450435,3550,3550,3550,3550,0
|
|
20240409,144500,272450435,3550,3550,3550,3550,4
|
|
20240409,144400,272436235,3550,3550,3550,3550,0
|
|
20240409,144300,272436235,3550,3550,3550,3550,29
|
|
20240409,144200,272333285,3550,3550,3550,3550,1
|
|
20240409,144100,272329735,3545,3545,3545,3545,574
|
|
20240409,144000,270294905,3545,3550,3550,3545,2
|
|
20240409,143900,270287810,3545,3550,3550,3545,1483
|
|
20240409,143800,265030570,3550,3550,3550,3550,0
|
|
20240409,143700,265030570,3550,3550,3550,3550,1
|
|
20240409,143600,265027020,3550,3550,3550,3550,0
|
|
20240409,143500,265027020,3550,3550,3550,3550,0
|
|
20240409,143400,265027020,3550,3550,3550,3550,0
|
|
20240409,143300,265027020,3550,3550,3550,3550,0
|
|
20240409,143200,265027020,3550,3550,3550,3550,6
|
|
20240409,143100,265005720,3550,3550,3550,3550,240
|
|
20240409,143000,264153720,3550,3550,3550,3550,10
|
|
20240409,142900,264118220,3545,3545,3545,3545,111
|
|
20240409,142800,263724725,3550,3550,3550,3550,0
|
|
20240409,142700,263724725,3550,3550,3550,3550,2
|
|
20240409,142600,263717625,3545,3545,3545,3545,200
|
|
20240409,142500,263008625,3550,3550,3550,3550,0
|
|
20240409,142400,263008625,3550,3550,3550,3550,0
|
|
20240409,142300,263008625,3550,3550,3550,3550,0
|
|
20240409,142200,263008625,3550,3550,3550,3550,10
|
|
20240409,142100,262973125,3545,3545,3545,3545,0
|
|
20240409,142000,262973125,3545,3550,3550,3545,124
|
|
20240409,141900,262533540,3545,3545,3545,3545,150
|
|
20240409,141800,262001790,3555,3555,3555,3555,0
|
|
20240409,141700,262001790,3555,3555,3555,3555,0
|
|
20240409,141600,262001790,3555,3555,3555,3555,1
|
|
20240409,141500,261998235,3555,3555,3555,3555,0
|
|
20240409,141400,261998235,3555,3550,3555,3550,151
|
|
20240409,141300,261462180,3550,3550,3550,3550,17
|
|
20240409,141200,261401830,3550,3550,3550,3550,92
|
|
20240409,141100,261075230,3555,3555,3555,3555,21
|
|
20240409,141000,261000575,3550,3550,3550,3550,326
|
|
20240409,140900,259843275,3545,3550,3550,3545,355
|
|
20240409,140800,258584525,3550,3550,3550,3550,1
|
|
20240409,140700,258580975,3550,3550,3550,3550,1
|
|
20240409,140600,258577425,3545,3545,3545,3545,200
|
|
20240409,140500,257868425,3550,3550,3550,3550,0
|
|
20240409,140400,257868425,3550,3545,3550,3545,564
|
|
20240409,140300,255869030,3545,3545,3545,3545,20
|
|
20240409,140200,255798130,3545,3545,3545,3545,2
|
|
20240409,140100,255791040,3545,3545,3545,3545,62
|
|
20240409,140000,255571250,3545,3545,3545,3545,101
|
|
20240409,135900,255213205,3545,3545,3545,3545,0
|
|
20240409,135800,255213205,3545,3540,3545,3540,50
|
|
20240409,135700,255036180,3545,3545,3545,3545,1
|
|
20240409,135600,255032635,3540,3540,3540,3540,0
|
|
20240409,135500,255032635,3540,3540,3540,3540,48
|
|
20240409,135400,254862715,3545,3545,3545,3545,0
|
|
20240409,135300,254862715,3545,3545,3545,3545,0
|
|
20240409,135200,254862715,3545,3545,3545,3545,100
|
|
20240409,135100,254508215,3540,3540,3540,3540,99
|
|
20240409,135000,254157755,3545,3545,3545,3545,0
|
|
20240409,134900,254157755,3545,3550,3550,3545,52
|
|
20240409,134800,253973160,3550,3550,3550,3550,2
|
|
20240409,134700,253966060,3550,3550,3550,3550,0
|
|
20240409,134600,253966060,3550,3550,3550,3550,0
|
|
20240409,134500,253966060,3550,3550,3550,3550,0
|
|
20240409,134400,253966060,3550,3550,3550,3550,1
|
|
20240409,134300,253962510,3545,3545,3545,3545,189
|
|
20240409,134200,253292505,3550,3550,3550,3550,0
|
|
20240409,134100,253292505,3550,3555,3555,3550,47
|
|
20240409,134000,253125550,3560,3560,3560,3560,1
|
|
20240409,133900,253121990,3555,3555,3555,3555,139
|
|
20240409,133800,252627845,3555,3555,3555,3555,0
|
|
20240409,133700,252627845,3555,3555,3555,3555,1
|
|
20240409,133600,252624290,3555,3555,3555,3555,0
|
|
20240409,133500,252624290,3555,3555,3555,3555,1
|
|
20240409,133400,252620735,3545,3545,3545,3545,0
|
|
20240409,133300,252620735,3545,3545,3545,3545,0
|
|
20240409,133200,252620735,3545,3550,3550,3545,780
|
|
20240409,133100,249855630,3550,3550,3560,3550,420
|
|
20240409,133000,248364580,3560,3560,3560,3560,1
|
|
20240409,132900,248361020,3550,3550,3550,3550,1
|
|
20240409,132800,248357470,3550,3550,3550,3550,61
|
|
20240409,132700,248140920,3560,3560,3560,3560,0
|
|
20240409,132600,248140920,3560,3560,3560,3560,0
|
|
20240409,132500,248140920,3560,3550,3560,3550,280
|
|
20240409,132400,247146910,3560,3560,3560,3560,1
|
|
20240409,132300,247143350,3550,3550,3550,3550,100
|
|
20240409,132200,246788350,3560,3560,3560,3560,0
|
|
20240409,132100,246788350,3560,3560,3560,3560,1
|
|
20240409,132000,246784790,3550,3560,3560,3550,1021
|
|
20240409,131900,243150240,3550,3550,3550,3550,42
|
|
20240409,131800,243001140,3560,3560,3560,3560,0
|
|
20240409,131700,243001140,3560,3560,3560,3560,0
|
|
20240409,131600,243001140,3560,3560,3560,3560,0
|
|
20240409,131500,243001140,3560,3560,3560,3560,1
|
|
20240409,131400,242997580,3550,3550,3550,3550,258
|
|
20240409,131300,242081680,3545,3545,3545,3545,0
|
|
20240409,131200,242081680,3545,3545,3545,3545,0
|
|
20240409,131100,242081680,3545,3545,3545,3545,0
|
|
20240409,131000,242081680,3545,3545,3545,3545,1
|
|
20240409,130900,242078135,3540,3540,3540,3540,190
|
|
20240409,130800,241405535,3540,3540,3540,3540,1
|
|
20240409,130700,241401995,3540,3540,3540,3540,250
|
|
20240409,130600,240516995,3550,3550,3550,3550,5
|
|
20240409,130500,240499245,3545,3545,3545,3545,1
|
|
20240409,130400,240495700,3540,3540,3540,3540,0
|
|
20240409,130300,240495700,3540,3545,3545,3540,236
|
|
20240409,130200,239659700,3550,3550,3550,3550,0
|
|
20240409,130100,239659700,3550,3550,3550,3550,9
|
|
20240409,130000,239627750,3550,3545,3550,3545,66
|
|
20240409,125900,239393775,3545,3550,3550,3545,328
|
|
20240409,125800,238230875,3545,3545,3545,3545,0
|
|
20240409,125700,238230875,3545,3545,3545,3545,39
|
|
20240409,125600,238092620,3545,3545,3545,3545,490
|
|
20240409,125500,236355570,3550,3550,3550,3550,4
|
|
20240409,125400,236341370,3550,3550,3550,3550,3
|
|
20240409,125300,236330720,3550,3550,3550,3550,2
|
|
20240409,125200,236323620,3545,3550,3550,3545,26
|
|
20240409,125100,236231435,3555,3555,3555,3555,2
|
|
20240409,125000,236224325,3555,3545,3555,3545,107
|
|
20240409,124900,235844995,3545,3550,3550,3545,1127
|
|
20240409,124800,231846410,3555,3555,3555,3555,0
|
|
20240409,124700,231846410,3555,3555,3555,3555,0
|
|
20240409,124600,231846410,3555,3560,3560,3555,11
|
|
20240409,124500,231807280,3560,3560,3560,3560,9
|
|
20240409,124400,231775240,3560,3560,3560,3560,3
|
|
20240409,124300,231764560,3560,3560,3560,3560,1
|
|
20240409,124200,231761000,3560,3550,3560,3550,179
|
|
20240409,124100,231124150,3550,3550,3550,3550,738
|
|
20240409,124000,228504250,3550,3555,3555,3550,66
|
|
20240409,123900,228269875,3560,3565,3565,3560,316
|
|
20240409,123800,227143360,3565,3565,3565,3565,5
|
|
20240409,123700,227125535,3570,3570,3570,3570,15
|
|
20240409,123600,227071985,3575,3575,3575,3575,0
|
|
20240409,123500,227071985,3575,3575,3575,3575,0
|
|
20240409,123400,227071985,3575,3575,3575,3575,1
|
|
20240409,123300,227068410,3570,3570,3570,3570,30
|
|
20240409,123200,226961310,3550,3550,3550,3550,1
|
|
20240409,123100,226957760,3575,3575,3575,3575,0
|
|
20240409,123000,226957760,3575,3570,3575,3570,699
|
|
20240409,122900,224462325,3570,3570,3570,3570,0
|
|
20240409,122800,224462325,3570,3570,3570,3570,1
|
|
20240409,122700,224458755,3570,3570,3570,3570,30
|
|
20240409,122600,224351655,3570,3570,3570,3570,100
|
|
20240409,122500,223994655,3570,3570,3570,3570,0
|
|
20240409,122400,223994655,3570,3570,3570,3570,0
|
|
20240409,122300,223994655,3570,3570,3570,3570,0
|
|
20240409,122200,223994655,3570,3570,3570,3570,1
|
|
20240409,122100,223991085,3550,3550,3550,3550,225
|
|
20240409,122000,223192335,3550,3555,3555,3550,66
|
|
20240409,121900,222958030,3575,3575,3575,3575,0
|
|
20240409,121800,222958030,3575,3570,3575,3570,200
|
|
20240409,121700,222243405,3570,3570,3570,3570,40
|
|
20240409,121600,222100605,3570,3570,3570,3570,10
|
|
20240409,121500,222064905,3570,3570,3570,3570,1
|
|
20240409,121400,222061335,3550,3555,3555,3550,440
|
|
20240409,121300,220498770,3570,3570,3570,3570,0
|
|
20240409,121200,220498770,3570,3570,3570,3570,0
|
|
20240409,121100,220498770,3570,3570,3570,3570,14
|
|
20240409,121000,220448790,3570,3565,3570,3565,56
|
|
20240409,120900,220249145,3565,3565,3565,3565,0
|
|
20240409,120800,220249145,3565,3565,3565,3565,10
|
|
20240409,120700,220213495,3565,3565,3565,3565,30
|
|
20240409,120600,220106545,3565,3565,3565,3565,0
|
|
20240409,120500,220106545,3565,3560,3565,3560,197
|
|
20240409,120400,219405220,3560,3560,3560,3560,1
|
|
20240409,120300,219401660,3550,3550,3550,3550,1
|
|
20240409,120200,219398110,3560,3560,3560,3560,0
|
|
20240409,120100,219398110,3560,3560,3560,3560,0
|
|
20240409,120000,219398110,3560,3560,3560,3560,0
|
|
20240409,115900,219398110,3560,3560,3560,3560,0
|
|
20240409,115800,219398110,3560,3560,3560,3560,2
|
|
20240409,115700,219390990,3560,3550,3560,3550,33
|
|
20240409,115600,219273830,3550,3550,3550,3550,424
|
|
20240409,115500,217768630,3550,3550,3550,3550,1
|
|
20240409,115400,217765080,3550,3550,3550,3550,0
|
|
20240409,115300,217765080,3550,3550,3550,3550,0
|
|
20240409,115200,217765080,3550,3550,3550,3550,0
|
|
20240409,115100,217765080,3550,3550,3550,3550,0
|
|
20240409,115000,217765080,3550,3550,3550,3550,15
|
|
20240409,114900,217711830,3550,3550,3550,3550,73
|
|
20240409,114800,217452680,3550,3550,3550,3550,0
|
|
20240409,114700,217452680,3550,3550,3550,3550,0
|
|
20240409,114600,217452680,3550,3550,3550,3550,11
|
|
20240409,114500,217413630,3550,3550,3550,3550,0
|
|
20240409,114400,217413630,3550,3550,3550,3550,0
|
|
20240409,114300,217413630,3550,3540,3550,3540,1304
|
|
20240409,114200,212788070,3550,3550,3550,3550,10
|
|
20240409,114100,212752570,3540,3540,3540,3540,46
|
|
20240409,114000,212589730,3550,3550,3550,3550,1
|
|
20240409,113900,212586180,3545,3545,3550,3545,263
|
|
20240409,113800,211653835,3550,3550,3550,3550,0
|
|
20240409,113700,211653835,3550,3550,3550,3550,0
|
|
20240409,113600,211653835,3550,3550,3550,3550,12
|
|
20240409,113500,211611235,3545,3550,3555,3545,236
|
|
20240409,113400,210774145,3565,3565,3565,3565,0
|
|
20240409,113300,210774145,3565,3550,3565,3550,89
|
|
20240409,113200,210458135,3565,3565,3565,3565,5
|
|
20240409,113100,210440310,3565,3565,3565,3565,0
|
|
20240409,113000,210440310,3565,3565,3565,3565,0
|
|
20240409,112900,210440310,3565,3550,3565,3550,133
|
|
20240409,112800,209968145,3550,3555,3555,3550,428
|
|
20240409,112700,208448710,3565,3565,3565,3555,268
|
|
20240409,112600,207495950,3565,3565,3565,3565,475
|
|
20240409,112500,205802575,3555,3555,3555,3555,0
|
|
20240409,112400,205802575,3555,3555,3555,3555,41
|
|
20240409,112300,205656820,3555,3555,3555,3555,80
|
|
20240409,112200,205372420,3555,3560,3560,3555,75
|
|
20240409,112100,205105745,3555,3555,3555,3555,108
|
|
20240409,112000,204721805,3560,3560,3560,3560,250
|
|
20240409,111900,203831805,3570,3575,3575,3570,10
|
|
20240409,111800,203796065,3575,3575,3575,3575,2
|
|
20240409,111700,203788915,3580,3575,3580,3575,52
|
|
20240409,111600,203603010,3580,3580,3580,3580,0
|
|
20240409,111500,203603010,3580,3580,3580,3580,0
|
|
20240409,111400,203603010,3580,3580,3580,3580,0
|
|
20240409,111300,203603010,3580,3575,3580,3575,18
|
|
20240409,111200,203538655,3580,3575,3580,3575,445
|
|
20240409,111100,201947775,3570,3570,3570,3570,0
|
|
20240409,111000,201947775,3570,3570,3570,3570,21
|
|
20240409,110900,201872805,3560,3555,3560,3555,981
|
|
20240409,110800,198380740,3560,3560,3560,3560,14
|
|
20240409,110700,198330900,3560,3560,3560,3550,6
|
|
20240409,110600,198309550,3560,3560,3560,3560,2
|
|
20240409,110500,198302430,3560,3560,3560,3560,4
|
|
20240409,110400,198288190,3560,3560,3560,3560,0
|
|
20240409,110300,198288190,3560,3560,3565,3550,1635
|
|
20240409,110200,192463210,3560,3550,3560,3550,47
|
|
20240409,110100,192296310,3560,3565,3565,3560,110
|
|
20240409,110000,191904210,3565,3565,3565,3565,30
|
|
20240409,105900,191797260,3565,3545,3565,3545,35
|
|
20240409,105800,191673065,3545,3585,3585,3540,4816
|
|
20240409,105700,174500480,3590,3590,3590,3590,0
|
|
20240409,105600,174500480,3590,3595,3595,3590,1297
|
|
20240409,105500,169840700,3600,3595,3600,3595,35
|
|
20240409,105400,169714740,3600,3600,3600,3600,0
|
|
20240409,105300,169714740,3600,3600,3600,3600,1
|
|
20240409,105200,169711140,3600,3600,3600,3600,0
|
|
20240409,105100,169711140,3600,3600,3600,3600,0
|
|
20240409,105000,169711140,3600,3600,3600,3600,5
|
|
20240409,104900,169693140,3600,3600,3600,3600,93
|
|
20240409,104800,169358340,3600,3600,3600,3600,0
|
|
20240409,104700,169358340,3600,3600,3600,3600,102
|
|
20240409,104600,168991140,3600,3600,3600,3600,100
|
|
20240409,104500,168631140,3595,3595,3595,3595,40
|
|
20240409,104400,168487340,3595,3595,3595,3595,10
|
|
20240409,104300,168451390,3595,3595,3595,3595,5
|
|
20240409,104200,168433415,3595,3595,3595,3595,4
|
|
20240409,104100,168419035,3595,3595,3595,3595,0
|
|
20240409,104000,168419035,3595,3595,3595,3595,0
|
|
20240409,103900,168419035,3595,3595,3595,3595,102
|
|
20240409,103800,168052345,3600,3605,3605,3600,1778
|
|
20240409,103700,161651010,3610,3610,3610,3610,1
|
|
20240409,103600,161647400,3605,3605,3605,3605,0
|
|
20240409,103500,161647400,3605,3605,3605,3605,0
|
|
20240409,103400,161647400,3605,3605,3605,3605,0
|
|
20240409,103300,161647400,3605,3610,3610,3605,17
|
|
20240409,103200,161586050,3610,3610,3610,3610,200
|
|
20240409,103100,160864050,3600,3600,3600,3600,0
|
|
20240409,103000,160864050,3600,3600,3600,3600,270
|
|
20240409,102900,159892050,3610,3605,3610,3600,291
|
|
20240409,102800,158842240,3605,3605,3605,3605,984
|
|
20240409,102700,155294920,3610,3610,3610,3610,1
|
|
20240409,102600,155291310,3605,3605,3605,3605,681
|
|
20240409,102500,152836305,3605,3610,3610,3605,29
|
|
20240409,102400,152731725,3610,3610,3610,3610,11
|
|
20240409,102300,152692015,3610,3610,3610,3610,209
|
|
20240409,102200,151937525,3610,3610,3610,3610,231
|
|
20240409,102100,151103615,3610,3610,3610,3610,220
|
|
20240409,102000,150309415,3605,3605,3605,3605,63
|
|
20240409,101900,150082300,3605,3605,3605,3605,403
|
|
20240409,101800,148629485,3605,3610,3610,3605,359
|
|
20240409,101700,147334110,3610,3610,3615,3610,1251
|
|
20240409,101600,142817925,3610,3615,3615,3610,170
|
|
20240409,101500,142203380,3620,3635,3635,3615,63
|
|
20240409,101400,141975365,3635,3635,3635,3635,25
|
|
20240409,101300,141884490,3635,3625,3635,3625,1352
|
|
20240409,101200,136983470,3635,3630,3635,3625,971
|
|
20240409,101100,133458730,3635,3635,3635,3635,791
|
|
20240409,101000,130583445,3635,3635,3635,3635,3
|
|
20240409,100900,130572540,3635,3640,3640,3635,44
|
|
20240409,100800,130412535,3635,3635,3635,3635,10
|
|
20240409,100700,130376185,3645,3645,3645,3645,50
|
|
20240409,100600,130193935,3645,3650,3650,3645,105
|
|
20240409,100500,129811200,3650,3645,3650,3635,210
|
|
20240409,100400,129046445,3645,3650,3650,3635,3233
|
|
20240409,100300,117273100,3645,3650,3650,3645,47
|
|
20240409,100200,117101730,3650,3655,3655,3650,86
|
|
20240409,100100,116787825,3655,3655,3655,3655,0
|
|
20240409,100000,116787825,3655,3655,3655,3655,1
|
|
20240409,095900,116784170,3655,3655,3655,3655,1
|
|
20240409,095800,116780515,3655,3655,3655,3655,34
|
|
20240409,095700,116656245,3665,3660,3665,3660,4
|
|
20240409,095600,116641595,3665,3670,3670,3665,8
|
|
20240409,095500,116612270,3670,3665,3670,3645,997
|
|
20240409,095400,112973930,3695,3690,3695,3690,33
|
|
20240409,095300,112852115,3690,3685,3690,3685,96
|
|
20240409,095200,112498340,3685,3660,3690,3660,494
|
|
20240409,095100,110689735,3660,3650,3660,3650,301
|
|
20240409,095000,109590505,3645,3645,3645,3645,4
|
|
20240409,094900,109575925,3645,3650,3650,3645,139
|
|
20240409,094800,109069255,3650,3650,3650,3650,49
|
|
20240409,094700,108890405,3650,3650,3650,3650,5
|
|
20240409,094600,108872155,3650,3650,3650,3650,0
|
|
20240409,094500,108872155,3650,3660,3660,3650,154
|
|
20240409,094400,108308615,3650,3645,3650,3645,3268
|
|
20240409,094300,96380665,3645,3645,3645,3645,0
|
|
20240409,094200,96380665,3645,3650,3650,3645,40
|
|
20240409,094100,96234860,3650,3645,3650,3645,105
|
|
20240409,094000,95851835,3645,3650,3650,3645,587
|
|
20240409,093900,93712185,3650,3650,3650,3650,70
|
|
20240409,093800,93456685,3650,3650,3650,3650,59
|
|
20240409,093700,93241335,3650,3650,3650,3650,0
|
|
20240409,093600,93241335,3650,3645,3650,3645,502
|
|
20240409,093500,91410380,3650,3650,3650,3650,205
|
|
20240409,093400,90662130,3650,3650,3650,3650,183
|
|
20240409,093300,89994180,3650,3650,3650,3650,18
|
|
20240409,093200,89928480,3650,3650,3650,3650,520
|
|
20240409,093100,88030480,3660,3660,3660,3650,950
|
|
20240409,093000,84561450,3660,3660,3660,3660,16
|
|
20240409,092900,84502890,3660,3660,3660,3660,73
|
|
20240409,092800,84235710,3660,3650,3660,3645,779
|
|
20240409,092700,81390480,3650,3660,3660,3650,1693
|
|
20240409,092600,75203495,3665,3665,3665,3665,100
|
|
20240409,092500,74836995,3660,3660,3660,3660,0
|
|
20240409,092400,74836995,3660,3670,3670,3660,546
|
|
20240409,092300,72837125,3675,3675,3680,3675,1295
|
|
20240409,092200,68077995,3675,3675,3675,3675,206
|
|
20240409,092100,67320945,3675,3680,3700,3675,1098
|
|
20240409,092000,63279885,3680,3680,3680,3680,436
|
|
20240409,091900,61675405,3680,3685,3685,3680,96
|
|
20240409,091800,61321925,3685,3685,3685,3685,274
|
|
20240409,091700,60312235,3685,3685,3685,3685,286
|
|
20240409,091600,59258325,3685,3685,3685,3685,91
|
|
20240409,091500,58922990,3680,3680,3680,3680,72
|
|
20240409,091400,58658030,3680,3680,3680,3680,183
|
|
20240409,091300,57984590,3680,3685,3685,3680,871
|
|
20240409,091200,54778960,3685,3685,3685,3685,338
|
|
20240409,091100,53533430,3705,3705,3705,3705,3
|
|
20240409,091000,53522315,3705,3685,3705,3685,660
|
|
20240409,090900,51087325,3690,3690,3690,3690,22
|
|
20240409,090800,51006145,3690,3700,3700,3685,771
|
|
20240409,090700,48158940,3700,3700,3700,3700,0
|
|
20240409,090600,48158940,3700,3690,3700,3690,118
|
|
20240409,090500,47722990,3695,3695,3695,3695,925
|
|
20240409,090400,44305115,3680,3680,3695,3680,418
|
|
20240409,090300,42765600,3680,3700,3700,3680,4603
|
|
20240409,090200,25783680,3695,3695,3705,3695,1497
|
|
20240409,090100,20245645,3685,3685,3690,3685,606
|
|
20240409,090000,18012505,3685,3645,3685,3645,4935
|